KissMeData/241770/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	161013	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12370	10	2	0.08	73988120	6002	17.36	12360	12470	12260	16060	8660	12360	12327.24	0.08	0	-1334	13073	12716	12143	11786	11213	12895	11965	53	3700	500	8890	10	1	10192640	1261	2.89	0.64	12	0.06	4287.00	19282.00	15700	20220818	-21.21	9620	20220928	28.59	13660	-9.44	20230717	10290	20.21	20230316	15700	-21.21	20220818	9620	28.59	20220928	0.86	N	241770	500	53 억		8337	N	N	0	N	00	N
3	20230731	151013	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12300	-60	5	-0.49	68796180	5582	16.14	12360	12470	12260	16060	8660	12360	12324.65	0.08	0	-1071	13073	12716	12143	11786	11213	12895	11965	53	3700	500	8890	10	1	10192640	1254	2.87	0.64	12	0.05	4287.00	19282.00	15700	20220818	-21.66	9620	20220928	27.86	13660	-9.96	20230717	10290	19.53	20230316	15700	-21.66	20220818	9620	27.86	20220928	0.86	N	241770	500	53 억		8337	N	N	0	N	00	N
4	20230731	141019	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12320	-40	5	-0.32	64430820	5228	15.12	12360	12470	12260	16060	8660	12360	12324.18	0.08	0	-837	13073	12716	12143	11786	11213	12895	11965	53	3700	500	8890	10	1	10192640	1256	2.87	0.64	12	0.05	4287.00	19282.00	15700	20220818	-21.53	9620	20220928	28.07	13660	-9.81	20230717	10290	19.73	20230316	15700	-21.53	20220818	9620	28.07	20220928	0.86	N	241770	500	53 억		8337	N	N	0	N	00	N
5	20230731	131017	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12360	0	3	0.00	56995030	4623	13.37	12360	12470	12260	16060	8660	12360	12328.58	0.08	0	-627	13073	12716	12143	11786	11213	12895	11965	53	3700	500	8890	10	1	10192640	1260	2.88	0.64	12	0.05	4287.00	19282.00	15700	20220818	-21.27	9620	20220928	28.48	13660	-9.52	20230717	10290	20.12	20230316	15700	-21.27	20220818	9620	28.48	20220928	0.86	N	241770	500	53 억		8337	N	N	0	N	00	N
6	20230731	121028	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12370	10	2	0.08	50902240	4129	11.94	12360	12470	12260	16060	8660	12360	12327.98	0.08	0	-269	13073	12716	12143	11786	11213	12895	11965	53	3700	500	8890	10	1	10192640	1261	2.89	0.64	12	0.04	4287.00	19282.00	15700	20220818	-21.21	9620	20220928	28.59	13660	-9.44	20230717	10290	20.21	20230316	15700	-21.21	20220818	9620	28.59	20220928	0.86	N	241770	500	53 억		8337	N	N	0	N	00	N
7	20230731	111029	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12280	-80	5	-0.65	40755310	3307	9.56	12360	12470	12260	16060	8660	12360	12323.95	0.08	0	-119	13073	12716	12143	11786	11213	12895	11965	53	3700	500	8890	10	1	10192640	1252	2.86	0.64	12	0.03	4287.00	19282.00	15700	20220818	-21.78	9620	20220928	27.65	13660	-10.10	20230717	10290	19.34	20230316	15700	-21.78	20220818	9620	27.65	20220928	0.86	N	241770	500	53 억		8337	N	N	0	N	00	N
8	20230731	101025	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12380	20	2	0.16	18187610	1472	4.26	12360	12470	12260	16060	8660	12360	12355.71	0.08	0	-273	13073	12716	12143	11786	11213	12895	11965	53	3700	500	8890	10	1	10192640	1262	2.89	0.64	12	0.01	4287.00	19282.00	15700	20220818	-21.15	9620	20220928	28.69	13660	-9.37	20230717	10290	20.31	20230316	15700	-21.15	20220818	9620	28.69	20220928	0.86	N	241770	500	53 억		8337	N	N	0	N	00	N
9	20230731	091014	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12360	0	3	0.00	3386640	274	0.79	12360	12360	12360	16060	8660	12360	12360.00	0.08	0	0	13073	12716	12143	11786	11213	12895	11965	53	3700	500	8890	10	1	10192640	1260	2.88	0.64	12	0.00	4287.00	19282.00	15700	20220818	-21.27	9620	20220928	28.48	13660	-9.52	20230717	10290	20.12	20230316	15700	-21.27	20220818	9620	28.48	20220928	0.86	N	241770	500	53 억		8337	N	N	0	N	00	N
10	20230728	161017	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12360	260	2	2.15	408718520	34580	139.63	11600	12500	11570	15730	8470	12100	11819.51	0.00	0	8864	12486	12292	12106	11912	11726	12390	12010	53	3630	500	8710	10	1	10192640	1260	2.88	0.64	12	0.34	4287.00	19282.00	15700	20220818	-21.27	9620	20220928	28.48	13660	-9.52	20230717	10290	20.12	20230316	15700	-21.27	20220818	9620	28.48	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
11	20230728	151015	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12270	170	2	1.40	404270410	34219	138.17	11600	12500	11570	15730	8470	12100	11814.21	0.00	0	8862	12486	12292	12106	11912	11726	12390	12010	53	3630	500	8710	10	1	10192640	1251	2.86	0.64	12	0.34	4287.00	19282.00	15700	20220818	-21.85	9620	20220928	27.55	13660	-10.18	20230717	10290	19.24	20230316	15700	-21.85	20220818	9620	27.55	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
12	20230728	141012	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12390	290	2	2.40	388062410	32902	132.86	11600	12500	11570	15730	8470	12100	11794.49	0.00	0	8959	12486	12292	12106	11912	11726	12390	12010	53	3630	500	8710	10	1	10192640	1263	2.89	0.64	12	0.32	4287.00	19282.00	15700	20220818	-21.08	9620	20220928	28.79	13660	-9.30	20230717	10290	20.41	20230316	15700	-21.08	20220818	9620	28.79	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
13	20230728	131016	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12410	310	2	2.56	381048220	32334	130.56	11600	12500	11570	15730	8470	12100	11784.75	0.00	0	8718	12486	12292	12106	11912	11726	12390	12010	53	3630	500	8710	10	1	10192640	1265	2.89	0.64	12	0.32	4287.00	19282.00	15700	20220818	-20.96	9620	20220928	29.00	13660	-9.15	20230717	10290	20.60	20230316	15700	-20.96	20220818	9620	29.00	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
14	20230728	121014	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12480	380	2	3.14	372873690	31674	127.90	11600	12500	11570	15730	8470	12100	11772.23	0.00	0	8655	12486	12292	12106	11912	11726	12390	12010	53	3630	500	8710	10	1	10192640	1272	2.91	0.65	12	0.31	4287.00	19282.00	15700	20220818	-20.51	9620	20220928	29.73	13660	-8.64	20230717	10290	21.28	20230316	15700	-20.51	20220818	9620	29.73	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
15	20230728	111021	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12100	0	3	0.00	322519700	27571	111.33	11600	12150	11570	15730	8470	12100	11697.79	0.00	0	7042	12486	12292	12106	11912	11726	12390	12010	53	3630	500	8710	10	1	10192640	1233	2.82	0.63	12	0.27	4287.00	19282.00	15700	20220818	-22.93	9620	20220928	25.78	13660	-11.42	20230717	10290	17.59	20230316	15700	-22.93	20220818	9620	25.78	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
16	20230728	101010	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12110	10	2	0.08	318804830	27263	110.09	11600	12150	11570	15730	8470	12100	11693.68	0.00	0	6843	12486	12292	12106	11912	11726	12390	12010	53	3630	500	8710	10	1	10192640	1234	2.82	0.63	12	0.27	4287.00	19282.00	15700	20220818	-22.87	9620	20220928	25.88	13660	-11.35	20230717	10290	17.69	20230316	15700	-22.87	20220818	9620	25.88	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
17	20230728	091020	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11940	-160	5	-1.32	288055960	24708	99.77	11600	12150	11570	15730	8470	12100	11658.41	0.00	0	5657	12486	12292	12106	11912	11726	12390	12010	53	3630	500	8710	10	1	10192640	1217	2.79	0.62	12	0.24	4287.00	19282.00	15700	20220818	-23.95	9620	20220928	24.12	13660	-12.59	20230717	10290	16.03	20230316	15700	-23.95	20220818	9620	24.12	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
18	20230727	161011	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12100	-50	5	-0.41	297270950	24658	41.59	12060	12300	11920	15790	8510	12150	12055.76	0.00	0	4165	13010	12580	12240	11810	11470	12410	11640	53	3640	500	8740	10	1	10192640	1233	2.82	0.63	12	0.24	4287.00	19282.00	15700	20220818	-22.93	9620	20220928	25.78	13660	-11.42	20230717	10290	17.59	20230316	15700	-22.93	20220818	9620	25.78	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
19	20230727	151011	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12000	-150	5	-1.23	290009130	24052	40.57	12060	12300	11920	15790	8510	12150	12057.59	0.00	0	4181	13010	12580	12240	11810	11470	12410	11640	53	3640	500	8740	10	1	10192640	1223	2.80	0.62	12	0.24	4287.00	19282.00	15700	20220818	-23.57	9620	20220928	24.74	13660	-12.15	20230717	10290	16.62	20230316	15700	-23.57	20220818	9620	24.74	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
20	20230727	141006	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12140	-10	5	-0.08	262848440	21795	36.76	12060	12300	11920	15790	8510	12150	12060.03	0.00	0	3886	13010	12580	12240	11810	11470	12410	11640	53	3640	500	8740	10	1	10192640	1237	2.83	0.63	12	0.21	4287.00	19282.00	15700	20220818	-22.68	9620	20220928	26.20	13660	-11.13	20230717	10290	17.98	20230316	15700	-22.68	20220818	9620	26.20	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
21	20230727	131005	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12040	-110	5	-0.91	236121380	19588	33.04	12060	12300	11920	15790	8510	12150	12054.39	0.00	0	3926	13010	12580	12240	11810	11470	12410	11640	53	3640	500	8740	10	1	10192640	1227	2.81	0.62	12	0.19	4287.00	19282.00	15700	20220818	-23.31	9620	20220928	25.16	13660	-11.86	20230717	10290	17.01	20230316	15700	-23.31	20220818	9620	25.16	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
22	20230727	121008	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12120	-30	5	-0.25	139887740	11586	19.54	12060	12300	11920	15790	8510	12150	12073.86	0.00	0	3476	13010	12580	12240	11810	11470	12410	11640	53	3640	500	8740	10	1	10192640	1235	2.83	0.63	12	0.11	4287.00	19282.00	15700	20220818	-22.80	9620	20220928	25.99	13660	-11.27	20230717	10290	17.78	20230316	15700	-22.80	20220818	9620	25.99	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
23	20230727	111011	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12160	10	2	0.08	128272990	10627	17.92	12060	12300	11920	15790	8510	12150	12070.48	0.00	0	3542	13010	12580	12240	11810	11470	12410	11640	53	3640	500	8740	10	1	10192640	1239	2.84	0.63	12	0.10	4287.00	19282.00	15700	20220818	-22.55	9620	20220928	26.40	13660	-10.98	20230717	10290	18.17	20230316	15700	-22.55	20220818	9620	26.40	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
24	20230727	101008	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12040	-110	5	-0.91	86466980	7186	12.12	12060	12300	11920	15790	8510	12150	12032.70	0.00	0	2221	13010	12580	12240	11810	11470	12410	11640	53	3640	500	8740	10	1	10192640	1227	2.81	0.62	12	0.07	4287.00	19282.00	15700	20220818	-23.31	9620	20220928	25.16	13660	-11.86	20230717	10290	17.01	20230316	15700	-23.31	20220818	9620	25.16	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
25	20230727	091006	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12290	140	2	1.15	3722860	304	0.51	12060	12300	12060	15790	8510	12150	12246.25	0.00	0	225	13010	12580	12240	11810	11470	12410	11640	53	3640	500	8740	10	1	10192640	1253	2.87	0.64	12	0.00	4287.00	19282.00	15700	20220818	-21.72	9620	20220928	27.75	13660	-10.03	20230717	10290	19.44	20230316	15700	-21.72	20220818	9620	27.75	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
26	20230726	161004	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12150	-500	5	-3.95	664710220	54570	237.85	12650	12670	11900	16440	8860	12650	12180.87	0.00	0	-1065	13043	12846	12573	12376	12103	12945	12475	53	3790	500	9100	10	1	10192640	1238	2.83	0.63	12	0.54	4287.00	19282.00	15700	20220818	-22.61	9620	20220928	26.30	13660	-11.05	20230717	10290	18.08	20230316	15700	-22.61	20220818	9620	26.30	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
27	20230726	151010	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12160	-490	5	-3.87	616108060	50570	220.42	12650	12670	11900	16440	8860	12650	12183.27	0.00	0	-1099	13043	12846	12573	12376	12103	12945	12475	53	3790	500	9100	10	1	10192640	1239	2.84	0.63	12	0.50	4287.00	19282.00	15700	20220818	-22.55	9620	20220928	26.40	13660	-10.98	20230717	10290	18.17	20230316	15700	-22.55	20220818	9620	26.40	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
28	20230726	141003	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12170	-480	5	-3.79	602849920	49482	215.67	12650	12670	11900	16440	8860	12650	12183.22	0.00	0	-1543	13043	12846	12573	12376	12103	12945	12475	53	3790	500	9100	10	1	10192640	1240	2.84	0.63	12	0.49	4287.00	19282.00	15700	20220818	-22.48	9620	20220928	26.51	13660	-10.91	20230717	10290	18.27	20230316	15700	-22.48	20220818	9620	26.51	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
29	20230726	131000	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12210	-440	5	-3.48	499727560	40971	178.58	12650	12670	11900	16440	8860	12650	12197.10	0.00	0	-2215	13043	12846	12573	12376	12103	12945	12475	53	3790	500	9100	10	1	10192640	1245	2.85	0.63	12	0.40	4287.00	19282.00	15700	20220818	-22.23	9620	20220928	26.92	13660	-10.61	20230717	10290	18.66	20230316	15700	-22.23	20220818	9620	26.92	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
30	20230726	121004	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12300	-350	5	-2.77	342106180	28023	122.14	12650	12670	11900	16440	8860	12650	12208.05	0.00	0	-300	13043	12846	12573	12376	12103	12945	12475	53	3790	500	9100	10	1	10192640	1254	2.87	0.64	12	0.27	4287.00	19282.00	15700	20220818	-21.66	9620	20220928	27.86	13660	-9.96	20230717	10290	19.53	20230316	15700	-21.66	20220818	9620	27.86	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
31	20230726	110957	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12050	-600	5	-4.74	309927300	25381	110.63	12650	12670	11900	16440	8860	12650	12211.00	0.00	0	-417	13043	12846	12573	12376	12103	12945	12475	53	3790	500	9100	10	1	10192640	1228	2.81	0.62	12	0.25	4287.00	19282.00	15700	20220818	-23.25	9620	20220928	25.26	13660	-11.79	20230717	10290	17.10	20230316	15700	-23.25	20220818	9620	25.26	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
32	20230726	101006	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12190	-460	5	-3.64	124157370	10040	43.76	12650	12670	12190	16440	8860	12650	12366.27	0.00	0	-3009	13043	12846	12573	12376	12103	12945	12475	53	3790	500	9100	10	1	10192640	1242	2.84	0.63	12	0.10	4287.00	19282.00	15700	20220818	-22.36	9620	20220928	26.72	13660	-10.76	20230717	10290	18.46	20230316	15700	-22.36	20220818	9620	26.72	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
33	20230726	091000	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12510	-140	5	-1.11	7600270	610	2.66	12650	12670	12390	16440	8860	12650	12459.46	0.00	0	-368	13043	12846	12573	12376	12103	12945	12475	53	3790	500	9100	10	1	10192640	1275	2.92	0.65	12	0.01	4287.00	19282.00	15700	20220818	-20.32	9620	20220928	30.04	13660	-8.42	20230717	10290	21.57	20230316	15700	-20.32	20220818	9620	30.04	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
34	20230725	160957	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12650	0	3	0.00	287169050	22943	75.22	12620	12770	12300	16440	8860	12650	12516.17	0.00	0	2608	13163	12906	12603	12346	12043	12755	12195	53	3790	500	9100	10	1	10192640	1289	2.95	0.66	12	0.23	4287.00	19282.00	15700	20220818	-19.43	9620	20220928	31.50	13660	-7.39	20230717	10290	22.93	20230316	15700	-19.43	20220818	9620	31.50	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
35	20230725	150946	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12650	0	3	0.00	281921010	22528	73.86	12620	12770	12300	16440	8860	12650	12514.25	0.00	0	2613	13163	12906	12603	12346	12043	12755	12195	53	3790	500	9100	10	1	10192640	1289	2.95	0.66	12	0.22	4287.00	19282.00	15700	20220818	-19.43	9620	20220928	31.50	13660	-7.39	20230717	10290	22.93	20230316	15700	-19.43	20220818	9620	31.50	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
36	20230725	140944	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12620	-30	5	-0.24	261096770	20880	68.46	12620	12770	12300	16440	8860	12650	12504.63	0.00	0	2537	13163	12906	12603	12346	12043	12755	12195	53	3790	500	9100	10	1	10192640	1286	2.94	0.65	12	0.20	4287.00	19282.00	15700	20220818	-19.62	9620	20220928	31.19	13660	-7.61	20230717	10290	22.64	20230316	15700	-19.62	20220818	9620	31.19	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
37	20230725	130955	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12570	-80	5	-0.63	190061310	15200	49.84	12620	12770	12300	16440	8860	12650	12504.03	0.00	0	826	13163	12906	12603	12346	12043	12755	12195	53	3790	500	9100	10	1	10192640	1281	2.93	0.65	12	0.15	4287.00	19282.00	15700	20220818	-19.94	9620	20220928	30.67	13660	-7.98	20230717	10290	22.16	20230316	15700	-19.94	20220818	9620	30.67	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
38	20230725	120955	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12680	30	2	0.24	181562230	14525	47.62	12620	12770	12300	16440	8860	12650	12499.98	0.00	0	578	13163	12906	12603	12346	12043	12755	12195	53	3790	500	9100	10	1	10192640	1292	2.96	0.66	12	0.14	4287.00	19282.00	15700	20220818	-19.24	9620	20220928	31.81	13660	-7.17	20230717	10290	23.23	20230316	15700	-19.24	20220818	9620	31.81	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
39	20230725	110953	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12700	50	2	0.40	178210490	14261	46.76	12620	12770	12300	16440	8860	12650	12496.35	0.00	0	393	13163	12906	12603	12346	12043	12755	12195	53	3790	500	9100	10	1	10192640	1294	2.96	0.66	12	0.14	4287.00	19282.00	15700	20220818	-19.11	9620	20220928	32.02	13660	-7.03	20230717	10290	23.42	20230316	15700	-19.11	20220818	9620	32.02	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
40	20230725	100953	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12470	-180	5	-1.42	39381580	3158	10.35	12620	12620	12300	16440	8860	12650	12470.42	0.00	0	593	13163	12906	12603	12346	12043	12755	12195	53	3790	500	9100	10	1	10192640	1271	2.91	0.65	12	0.03	4287.00	19282.00	15700	20220818	-20.57	9620	20220928	29.63	13660	-8.71	20230717	10290	21.19	20230316	15700	-20.57	20220818	9620	29.63	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
41	20230725	090952	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12450	-200	5	-1.58	12633620	1017	3.33	12620	12620	12300	16440	8860	12650	12422.44	0.00	0	-141	13163	12906	12603	12346	12043	12755	12195	53	3790	500	9100	10	1	10192640	1269	2.90	0.65	12	0.01	4287.00	19282.00	15700	20220818	-20.70	9620	20220928	29.42	13660	-8.86	20230717	10290	20.99	20230316	15700	-20.70	20220818	9620	29.42	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
42	20230724	160953	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12650	-280	5	-2.17	380028270	30432	308.99	12860	12860	12300	16800	9060	12930	12487.54	0.00	0	4954	13216	13072	12866	12722	12516	12970	12620	53	3870	500	9300	10	1	10192640	1289	2.95	0.66	12	0.30	4287.00	19282.00	15700	20220818	-19.43	9620	20220928	31.50	13660	-7.39	20230717	10290	22.93	20230316	15700	-19.43	20220818	9620	31.50	20220928	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
43	20230724	150949	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12690	-240	5	-1.86	370449820	29675	301.30	12860	12860	12300	16800	9060	12930	12483.57	0.00	0	4610	13216	13072	12866	12722	12516	12970	12620	53	3870	500	9300	10	1	10192640	1293	2.96	0.66	12	0.29	4287.00	19282.00	15700	20220818	-19.17	9620	20220928	31.91	13660	-7.10	20230717	10290	23.32	20230316	15700	-19.17	20220818	9620	31.91	20220928	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
44	20230724	140947	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12680	-250	5	-1.93	364337550	29193	296.41	12860	12860	12300	16800	9060	12930	12480.31	0.00	0	4736	13216	13072	12866	12722	12516	12970	12620	53	3870	500	9300	10	1	10192640	1292	2.96	0.66	12	0.29	4287.00	19282.00	15700	20220818	-19.24	9620	20220928	31.81	13660	-7.17	20230717	10290	23.23	20230316	15700	-19.24	20220818	9620	31.81	20220928	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
45	20230724	130948	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12450	-480	5	-3.71	318545060	25543	259.35	12860	12860	12300	16800	9060	12930	12470.93	0.00	0	4271	13216	13072	12866	12722	12516	12970	12620	53	3870	500	9300	10	1	10192640	1269	2.90	0.65	12	0.25	4287.00	19282.00	15700	20220818	-20.70	9620	20220928	29.42	13660	-8.86	20230717	10290	20.99	20230316	15700	-20.70	20220818	9620	29.42	20220928	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
46	20230724	120949	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12360	-570	5	-4.41	284896550	22824	231.74	12860	12860	12300	16800	9060	12930	12482.32	0.00	0	3661	13216	13072	12866	12722	12516	12970	12620	53	3870	500	9300	10	1	10192640	1260	2.88	0.64	12	0.22	4287.00	19282.00	15700	20220818	-21.27	9620	20220928	28.48	13660	-9.52	20230717	10290	20.12	20230316	15700	-21.27	20220818	9620	28.48	20220928	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
47	20230724	110953	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12420	-510	5	-3.94	170464900	13577	137.85	12860	12860	12420	16800	9060	12930	12555.42	0.00	0	3182	13216	13072	12866	12722	12516	12970	12620	53	3870	500	9300	10	1	10192640	1266	2.90	0.64	12	0.13	4287.00	19282.00	15700	20220818	-20.89	9620	20220928	29.11	13660	-9.08	20230717	10290	20.70	20230316	15700	-20.89	20220818	9620	29.11	20220928	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
48	20230724	100943	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12740	-190	5	-1.47	82612020	6571	66.72	12860	12860	12440	16800	9060	12930	12572.21	0.00	0	612	13216	13072	12866	12722	12516	12970	12620	53	3870	500	9300	10	1	10192640	1299	2.97	0.66	12	0.06	4287.00	19282.00	15700	20220818	-18.85	9620	20220928	32.43	13660	-6.73	20230717	10290	23.81	20230316	15700	-18.85	20220818	9620	32.43	20220928	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
49	20230724	090949	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12700	-230	5	-1.78	6841840	538	5.46	12860	12860	12650	16800	9060	12930	12717.17	0.00	0	-274	13216	13072	12866	12722	12516	12970	12620	53	3870	500	9300	10	1	10192640	1294	2.96	0.66	12	0.01	4287.00	19282.00	15700	20220818	-19.11	9620	20220928	32.02	13660	-7.03	20230717	10290	23.42	20230316	15700	-19.11	20220818	9620	32.02	20220928	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
50	20230721	160939	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12930	-220	5	-1.67	126294790	9828	37.21	13010	13010	12660	17090	9210	13150	12850.51	0.00	0	617	13803	13476	12883	12556	11963	13640	12720	53	3940	500	9460	10	1	10192640	1318	3.02	0.67	12	0.10	4287.00	19282.00	15700	20220818	-17.64	9620	20220928	34.41	13660	-5.34	20230717	10290	25.66	20230316	15700	-17.64	20220818	9620	34.41	20220928	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
51	20230721	150941	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12840	-310	5	-2.36	121722250	9473	35.87	13010	13010	12660	17090	9210	13150	12849.39	0.00	0	643	13803	13476	12883	12556	11963	13640	12720	53	3940	500	9460	10	1	10192640	1309	3.00	0.67	12	0.09	4287.00	19282.00	15700	20220818	-18.22	9620	20220928	33.47	13660	-6.00	20230717	10290	24.78	20230316	15700	-18.22	20220818	9620	33.47	20220928	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
52	20230721	140938	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12910	-240	5	-1.83	102162500	7956	30.12	13010	13010	12660	17090	9210	13150	12840.94	0.00	0	1040	13803	13476	12883	12556	11963	13640	12720	53	3940	500	9460	10	1	10192640	1316	3.01	0.67	12	0.08	4287.00	19282.00	15700	20220818	-17.77	9620	20220928	34.20	13660	-5.49	20230717	10290	25.46	20230316	15700	-17.77	20220818	9620	34.20	20220928	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
53	20230721	130941	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12890	-260	5	-1.98	86777700	6762	25.60	13010	13010	12660	17090	9210	13150	12833.14	0.00	0	926	13803	13476	12883	12556	11963	13640	12720	53	3940	500	9460	10	1	10192640	1314	3.01	0.67	12	0.07	4287.00	19282.00	15700	20220818	-17.90	9620	20220928	33.99	13660	-5.64	20230717	10290	25.27	20230316	15700	-17.90	20220818	9620	33.99	20220928	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
54	20230721	120953	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12860	-290	5	-2.21	80111410	6244	23.64	13010	13010	12660	17090	9210	13150	12830.14	0.00	0	903	13803	13476	12883	12556	11963	13640	12720	53	3940	500	9460	10	1	10192640	1311	3.00	0.67	12	0.06	4287.00	19282.00	15700	20220818	-18.09	9620	20220928	33.68	13660	-5.86	20230717	10290	24.98	20230316	15700	-18.09	20220818	9620	33.68	20220928	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
55	20230721	110948	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12900	-250	5	-1.90	71046060	5538	20.97	13010	13010	12660	17090	9210	13150	12828.83	0.00	0	737	13803	13476	12883	12556	11963	13640	12720	53	3940	500	9460	10	1	10192640	1315	3.01	0.67	12	0.05	4287.00	19282.00	15700	20220818	-17.83	9620	20220928	34.10	13660	-5.56	20230717	10290	25.36	20230316	15700	-17.83	20220818	9620	34.10	20220928	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
56	20230721	100947	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12870	-280	5	-2.13	51344480	4003	15.16	13010	13010	12660	17090	9210	13150	12826.50	0.00	0	-4	13803	13476	12883	12556	11963	13640	12720	53	3940	500	9460	10	1	10192640	1312	3.00	0.67	12	0.04	4287.00	19282.00	15700	20220818	-18.03	9620	20220928	33.78	13660	-5.78	20230717	10290	25.07	20230316	15700	-18.03	20220818	9620	33.78	20220928	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
57	20230721	090945	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12880	-270	5	-2.05	4891990	379	1.44	13010	13010	12880	17090	9210	13150	12907.63	0.00	0	-27	13803	13476	12883	12556	11963	13640	12720	53	3940	500	9460	10	1	10192640	1313	3.00	0.67	12	0.00	4287.00	19282.00	15700	20220818	-17.96	9620	20220928	33.89	13660	-5.71	20230717	10290	25.17	20230316	15700	-17.96	20220818	9620	33.89	20220928	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
58	20230720	160936	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13150	50	2	0.38	340326450	26390	109.44	12960	13210	12290	17030	9170	13100	12895.07	0.00	0	6129	13553	13326	13043	12816	12533	13185	12675	53	3930	500	9430	10	1	10192640	1340	3.07	0.68	12	0.26	4287.00	19282.00	15700	20220818	-16.24	9620	20220928	36.69	13660	-3.73	20230717	10290	27.79	20230316	15700	-16.24	20220818	9620	36.69	20220928	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
59	20230720	150937	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13140	40	2	0.31	314764820	24446	101.38	12960	13210	12290	17030	9170	13100	12875.92	0.00	0	6554	13553	13326	13043	12816	12533	13185	12675	53	3930	500	9430	10	1	10192640	1339	3.07	0.68	12	0.24	4287.00	19282.00	15700	20220818	-16.31	9620	20220928	36.59	13660	-3.81	20230717	10290	27.70	20230316	15700	-16.31	20220818	9620	36.59	20220928	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
60	20230720	140935	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12930	-170	5	-1.30	207378150	16232	67.32	12960	13100	12290	17030	9170	13100	12775.88	0.00	0	4525	13553	13326	13043	12816	12533	13185	12675	53	3930	500	9430	10	1	10192640	1318	3.02	0.67	12	0.16	4287.00	19282.00	15700	20220818	-17.64	9620	20220928	34.41	13660	-5.34	20230717	10290	25.66	20230316	15700	-17.64	20220818	9620	34.41	20220928	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
61	20230720	130936	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12930	-170	5	-1.30	196517610	15391	63.83	12960	13100	12290	17030	9170	13100	12768.35	0.00	0	4377	13553	13326	13043	12816	12533	13185	12675	53	3930	500	9430	10	1	10192640	1318	3.02	0.67	12	0.15	4287.00	19282.00	15700	20220818	-17.64	9620	20220928	34.41	13660	-5.34	20230717	10290	25.66	20230316	15700	-17.64	20220818	9620	34.41	20220928	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
62	20230720	120944	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12960	-140	5	-1.07	185802560	14562	60.39	12960	13100	12290	17030	9170	13100	12759.41	0.00	0	4034	13553	13326	13043	12816	12533	13185	12675	53	3930	500	9430	10	1	10192640	1321	3.02	0.67	12	0.14	4287.00	19282.00	15700	20220818	-17.45	9620	20220928	34.72	13660	-5.12	20230717	10290	25.95	20230316	15700	-17.45	20220818	9620	34.72	20220928	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
63	20230720	110940	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12900	-200	5	-1.53	157956790	12404	51.44	12960	13100	12290	17030	9170	13100	12734.34	0.00	0	3414	13553	13326	13043	12816	12533	13185	12675	53	3930	500	9430	10	1	10192640	1315	3.01	0.67	12	0.12	4287.00	19282.00	15700	20220818	-17.83	9620	20220928	34.10	13660	-5.56	20230717	10290	25.36	20230316	15700	-17.83	20220818	9620	34.10	20220928	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
64	20230720	100930	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12600	-500	5	-3.82	116920720	9187	38.10	12960	13100	12290	17030	9170	13100	12726.76	0.00	0	1886	13553	13326	13043	12816	12533	13185	12675	53	3930	500	9430	10	1	10192640	1284	2.94	0.65	12	0.09	4287.00	19282.00	15700	20220818	-19.75	9620	20220928	30.98	13660	-7.76	20230717	10290	22.45	20230316	15700	-19.75	20220818	9620	30.98	20220928	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
65	20230720	090932	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13090	-10	5	-0.08	7287070	557	2.31	12960	13090	12960	17030	9170	13100	13082.71	0.00	0	-526	13553	13326	13043	12816	12533	13185	12675	53	3930	500	9430	10	1	10192640	1334	3.05	0.68	12	0.01	4287.00	19282.00	15700	20220818	-16.62	9620	20220928	36.07	13660	-4.17	20230717	10290	27.21	20230316	15700	-16.62	20220818	9620	36.07	20220928	0.86	N	241770	500	53 억		0	N	N	0	N	00	N
66	20230719	160949	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13100	-120	5	-0.91	313175660	24071	120.54	13230	13270	12760	17180	9260	13220	13010.49	0.00	0	1577	13613	13416	13243	13046	12873	13330	12960	53	3960	500	9510	10	1	10192640	1335	3.06	0.68	12	0.24	4287.00	19282.00	15700	20220818	-16.56	9620	20220928	36.17	13660	-4.10	20230717	10290	27.31	20230316	15700	-16.56	20220818	9620	36.17	20220928	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
67	20230719	150948	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13190	-30	5	-0.23	302279360	23235	116.36	13230	13270	12760	17180	9260	13220	13009.66	0.00	0	1711	13613	13416	13243	13046	12873	13330	12960	53	3960	500	9510	10	1	10192640	1344	3.08	0.68	12	0.23	4287.00	19282.00	15700	20220818	-15.99	9620	20220928	37.11	13660	-3.44	20230717	10290	28.18	20230316	15700	-15.99	20220818	9620	37.11	20220928	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
68	20230719	140951	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12780	-440	5	-3.33	274333640	21080	105.56	13230	13270	12760	17180	9260	13220	13013.93	0.00	0	2459	13613	13416	13243	13046	12873	13330	12960	53	3960	500	9510	10	1	10192640	1303	2.98	0.66	12	0.21	4287.00	19282.00	15700	20220818	-18.60	9620	20220928	32.85	13660	-6.44	20230717	10290	24.20	20230316	15700	-18.60	20220818	9620	32.85	20220928	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
69	20230719	130938	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12960	-260	5	-1.97	185186160	14135	70.78	13230	13270	12870	17180	9260	13220	13101.25	0.00	0	1492	13613	13416	13243	13046	12873	13330	12960	53	3960	500	9510	10	1	10192640	1321	3.02	0.67	12	0.14	4287.00	19282.00	15700	20220818	-17.45	9620	20220928	34.72	13660	-5.12	20230717	10290	25.95	20230316	15700	-17.45	20220818	9620	34.72	20220928	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
70	20230719	120954	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13010	-210	5	-1.59	168925010	12876	64.48	13230	13270	12870	17180	9260	13220	13119.37	0.00	0	1335	13613	13416	13243	13046	12873	13330	12960	53	3960	500	9510	10	1	10192640	1326	3.03	0.67	12	0.13	4287.00	19282.00	15700	20220818	-17.13	9620	20220928	35.24	13660	-4.76	20230717	10290	26.43	20230316	15700	-17.13	20220818	9620	35.24	20220928	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
71	20230719	110952	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13200	-20	5	-0.15	147229840	11207	56.12	13230	13270	12870	17180	9260	13220	13137.31	0.00	0	1408	13613	13416	13243	13046	12873	13330	12960	53	3960	500	9510	10	1	10192640	1345	3.08	0.68	12	0.11	4287.00	19282.00	15700	20220818	-15.92	9620	20220928	37.21	13660	-3.37	20230717	10290	28.28	20230316	15700	-15.92	20220818	9620	37.21	20220928	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
72	20230719	100943	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13250	30	2	0.23	90568540	6873	34.42	13230	13270	13120	17180	9260	13220	13177.44	0.00	0	-325	13613	13416	13243	13046	12873	13330	12960	53	3960	500	9510	10	1	10192640	1351	3.09	0.69	12	0.07	4287.00	19282.00	15700	20220818	-15.61	9620	20220928	37.73	13660	-3.00	20230717	10290	28.77	20230316	15700	-15.61	20220818	9620	37.73	20220928	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
73	20230719	090944	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13210	-10	5	-0.08	11104010	842	4.22	13230	13270	13120	17180	9260	13220	13187.66	0.00	0	-155	13613	13416	13243	13046	12873	13330	12960	53	3960	500	9510	10	1	10192640	1346	3.08	0.69	12	0.01	4287.00	19282.00	15700	20220818	-15.86	9620	20220928	37.32	13660	-3.29	20230717	10290	28.38	20230316	15700	-15.86	20220818	9620	37.32	20220928	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
74	20230718	160941	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13220	-250	5	-1.86	263197380	19968	53.41	13440	13440	13070	17510	9430	13470	13180.96	0.00	0	-653	14016	13742	13386	13112	12756	13880	13250	53	4040	500	9690	10	1	10192640	1347	3.08	0.69	12	0.20	4287.00	19282.00	15700	20220818	-15.80	9620	20220928	37.42	13660	-3.22	20230717	10290	28.47	20230316	15700	-15.80	20220818	9620	37.42	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
75	20230718	150940	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13180	-290	5	-2.15	255214560	19363	51.79	13440	13440	13070	17510	9430	13470	13180.53	0.00	0	-542	14016	13742	13386	13112	12756	13880	13250	53	4040	500	9690	10	1	10192640	1343	3.07	0.68	12	0.19	4287.00	19282.00	15700	20220818	-16.05	9620	20220928	37.01	13660	-3.51	20230717	10290	28.09	20230316	15700	-16.05	20220818	9620	37.01	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
76	20230718	140937	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13110	-360	5	-2.67	219478490	16640	44.51	13440	13440	13080	17510	9430	13470	13189.81	0.00	0	-1193	14016	13742	13386	13112	12756	13880	13250	53	4040	500	9690	10	1	10192640	1336	3.06	0.68	12	0.16	4287.00	19282.00	15700	20220818	-16.50	9620	20220928	36.28	13660	-4.03	20230717	10290	27.41	20230316	15700	-16.50	20220818	9620	36.28	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
77	20230718	130937	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13220	-250	5	-1.86	192948000	14633	39.14	13440	13440	13080	17510	9430	13470	13185.81	0.00	0	-1319	14016	13742	13386	13112	12756	13880	13250	53	4040	500	9690	10	1	10192640	1347	3.08	0.69	12	0.14	4287.00	19282.00	15700	20220818	-15.80	9620	20220928	37.42	13660	-3.22	20230717	10290	28.47	20230316	15700	-15.80	20220818	9620	37.42	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
78	20230718	120946	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13160	-310	5	-2.30	183760820	13938	37.28	13440	13440	13080	17510	9430	13470	13184.16	0.00	0	-1141	14016	13742	13386	13112	12756	13880	13250	53	4040	500	9690	10	1	10192640	1341	3.07	0.68	12	0.14	4287.00	19282.00	15700	20220818	-16.18	9620	20220928	36.80	13660	-3.66	20230717	10290	27.89	20230316	15700	-16.18	20220818	9620	36.80	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
79	20230718	110945	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13190	-280	5	-2.08	165364000	12543	33.55	13440	13440	13080	17510	9430	13470	13183.77	0.00	0	-1531	14016	13742	13386	13112	12756	13880	13250	53	4040	500	9690	10	1	10192640	1344	3.08	0.68	12	0.12	4287.00	19282.00	15700	20220818	-15.99	9620	20220928	37.11	13660	-3.44	20230717	10290	28.18	20230316	15700	-15.99	20220818	9620	37.11	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
80	20230718	100938	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13200	-270	5	-2.00	77821920	5893	15.76	13440	13440	13120	17510	9430	13470	13205.82	0.00	0	-221	14016	13742	13386	13112	12756	13880	13250	53	4040	500	9690	10	1	10192640	1345	3.08	0.68	12	0.06	4287.00	19282.00	15700	20220818	-15.92	9620	20220928	37.21	13660	-3.37	20230717	10290	28.28	20230316	15700	-15.92	20220818	9620	37.21	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
81	20230718	090935	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13230	-240	5	-1.78	6096260	459	1.23	13440	13440	13210	17510	9430	13470	13281.61	0.00	0	-123	14016	13742	13386	13112	12756	13880	13250	53	4040	500	9690	10	1	10192640	1348	3.09	0.69	12	0.00	4287.00	19282.00	15700	20220818	-15.73	9620	20220928	37.53	13660	-3.15	20230717	10290	28.57	20230316	15700	-15.73	20220818	9620	37.53	20220928	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
82	20230717	160937	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13470	240	2	1.81	500353340	37335	155.27	13130	13660	13030	17190	9270	13230	13401.57	0.00	0	4699	13583	13406	13133	12956	12683	13495	13045	53	3960	500	9520	10	1	10192640	1373	3.14	0.70	12	0.37	4287.00	19282.00	15700	20220818	-14.20	9620	20220928	40.02	13660	-1.39	20230717	10290	30.90	20230316	15700	-14.20	20220818	9620	40.02	20220928	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
83	20230717	150933	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13340	110	2	0.83	482697760	36017	149.79	13130	13660	13030	17190	9270	13230	13401.94	0.00	0	4577	13583	13406	13133	12956	12683	13495	13045	53	3960	500	9520	10	1	10192640	1360	3.11	0.69	12	0.35	4287.00	19282.00	15700	20220818	-15.03	9620	20220928	38.67	13660	-2.34	20230717	10290	29.64	20230316	15700	-15.03	20220818	9620	38.67	20220928	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
84	20230717	140936	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13340	110	2	0.83	442981280	33026	137.35	13130	13660	13030	17190	9270	13230	13413.11	0.00	0	4020	13583	13406	13133	12956	12683	13495	13045	53	3960	500	9520	10	1	10192640	1360	3.11	0.69	12	0.32	4287.00	19282.00	15700	20220818	-15.03	9620	20220928	38.67	13660	-2.34	20230717	10290	29.64	20230316	15700	-15.03	20220818	9620	38.67	20220928	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
85	20230717	130926	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13330	100	2	0.76	398979850	29723	123.61	13130	13660	13030	17190	9270	13230	13423.27	0.00	0	3060	13583	13406	13133	12956	12683	13495	13045	53	3960	500	9520	10	1	10192640	1359	3.11	0.69	12	0.29	4287.00	19282.00	15700	20220818	-15.10	9620	20220928	38.57	13660	-2.42	20230717	10290	29.54	20230316	15700	-15.10	20220818	9620	38.57	20220928	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
86	20230717	120938	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13440	210	2	1.59	319225200	23767	98.84	13130	13660	13030	17190	9270	13230	13431.45	0.00	0	2691	13583	13406	13133	12956	12683	13495	13045	53	3960	500	9520	10	1	10192640	1370	3.14	0.70	12	0.23	4287.00	19282.00	15700	20220818	-14.39	9620	20220928	39.71	13660	-1.61	20230717	10290	30.61	20230316	15700	-14.39	20220818	9620	39.71	20220928	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
87	20230717	110928	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13510	280	2	2.12	229557610	17108	71.15	13130	13660	13030	17190	9270	13230	13418.14	0.00	0	2968	13583	13406	13133	12956	12683	13495	13045	53	3960	500	9520	10	1	10192640	1377	3.15	0.70	12	0.17	4287.00	19282.00	15700	20220818	-13.95	9620	20220928	40.44	13660	-1.10	20230717	10290	31.29	20230316	15700	-13.95	20220818	9620	40.44	20220928	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
88	20230717	100929	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13600	370	2	2.80	159751120	11938	49.65	13130	13660	13030	17190	9270	13230	13381.73	0.00	0	3027	13583	13406	13133	12956	12683	13495	13045	53	3960	500	9520	10	1	10192640	1386	3.17	0.71	12	0.12	4287.00	19282.00	15700	20220818	-13.38	9620	20220928	41.37	13660	-0.44	20230717	10290	32.17	20230316	15700	-13.38	20220818	9620	41.37	20220928	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
89	20230717	090929	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13110	-120	5	-0.91	12410670	950	3.95	13130	13130	13030	17190	9270	13230	13063.86	0.00	0	28	13583	13406	13133	12956	12683	13495	13045	53	3960	500	9520	10	1	10192640	1336	3.06	0.68	12	0.01	4287.00	19282.00	15700	20220818	-16.50	9620	20220928	36.28	13480	-2.74	20230705	10290	27.41	20230316	15700	-16.50	20220818	9620	36.28	20220928	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
90	20230714	160928	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13230	180	2	1.38	315480330	24022	49.90	13090	13310	12860	16960	9140	13050	13132.67	0.00	0	5937	13456	13252	13116	12912	12776	13185	12845	53	3910	500	9390	10	1	10192640	1348	3.09	0.69	12	0.24	4287.00	19282.00	15700	20220818	-15.73	9620	20220928	37.53	13480	-1.85	20230705	10290	28.57	20230316	15700	-15.73	20220818	9620	37.53	20220928	0.59	N	241770	500	53 억		0	N	N	0	N	00	N
91	20230714	150931	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13180	130	2	1.00	293165200	22335	46.40	13090	13310	12860	16960	9140	13050	13125.82	0.00	0	5730	13456	13252	13116	12912	12776	13185	12845	53	3910	500	9390	10	1	10192640	1343	3.07	0.68	12	0.22	4287.00	19282.00	15700	20220818	-16.05	9620	20220928	37.01	13480	-2.23	20230705	10290	28.09	20230316	15700	-16.05	20220818	9620	37.01	20220928	0.59	N	241770	500	53 억		0	N	N	0	N	00	N
92	20230714	140937	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13150	100	2	0.77	244454520	18642	38.73	13090	13310	12860	16960	9140	13050	13113.11	0.00	0	4907	13456	13252	13116	12912	12776	13185	12845	53	3910	500	9390	10	1	10192640	1340	3.07	0.68	12	0.18	4287.00	19282.00	15700	20220818	-16.24	9620	20220928	36.69	13480	-2.45	20230705	10290	27.79	20230316	15700	-16.24	20220818	9620	36.69	20220928	0.59	N	241770	500	53 억		0	N	N	0	N	00	N
93	20230714	130924	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13190	140	2	1.07	208241710	15895	33.02	13090	13310	12860	16960	9140	13050	13101.08	0.00	0	4354	13456	13252	13116	12912	12776	13185	12845	53	3910	500	9390	10	1	10192640	1344	3.08	0.68	12	0.16	4287.00	19282.00	15700	20220818	-15.99	9620	20220928	37.11	13480	-2.15	20230705	10290	28.18	20230316	15700	-15.99	20220818	9620	37.11	20220928	0.59	N	241770	500	53 억		0	N	N	0	N	00	N
94	20230714	120923	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13170	120	2	0.92	197123900	15051	31.27	13090	13310	12860	16960	9140	13050	13097.06	0.00	0	3798	13456	13252	13116	12912	12776	13185	12845	53	3910	500	9390	10	1	10192640	1342	3.07	0.68	12	0.15	4287.00	19282.00	15700	20220818	-16.11	9620	20220928	36.90	13480	-2.30	20230705	10290	27.99	20230316	15700	-16.11	20220818	9620	36.90	20220928	0.59	N	241770	500	53 억		0	N	N	0	N	00	N
95	20230714	110935	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13230	180	2	1.38	162925320	12450	25.86	13090	13310	12860	16960	9140	13050	13086.37	0.00	0	2657	13456	13252	13116	12912	12776	13185	12845	53	3910	500	9390	10	1	10192640	1348	3.09	0.69	12	0.12	4287.00	19282.00	15700	20220818	-15.73	9620	20220928	37.53	13480	-1.85	20230705	10290	28.57	20230316	15700	-15.73	20220818	9620	37.53	20220928	0.59	N	241770	500	53 억		0	N	N	0	N	00	N
96	20230714	100935	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13060	10	2	0.08	127789300	9779	20.32	13090	13310	12860	16960	9140	13050	13067.73	0.00	0	2245	13456	13252	13116	12912	12776	13185	12845	53	3910	500	9390	10	1	10192640	1331	3.05	0.68	12	0.10	4287.00	19282.00	15700	20220818	-16.82	9620	20220928	35.76	13480	-3.12	20230705	10290	26.92	20230316	15700	-16.82	20220818	9620	35.76	20220928	0.59	N	241770	500	53 억		0	N	N	0	N	00	N
97	20230714	090930	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13140	90	2	0.69	5464380	416	0.86	13090	13150	13090	16960	9140	13050	13135.53	0.00	0	82	13456	13252	13116	12912	12776	13185	12845	53	3910	500	9390	10	1	10192640	1339	3.07	0.68	12	0.00	4287.00	19282.00	15700	20220818	-16.31	9620	20220928	36.59	13480	-2.52	20230705	10290	27.70	20230316	15700	-16.31	20220818	9620	36.59	20220928	0.59	N	241770	500	53 억		0	N	N	0	N	00	N
98	20230713	160926	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13050	-30	5	-0.23	627614110	47907	210.98	13080	13320	12980	17000	9160	13080	13100.68	0.00	0	2316	13473	13276	12903	12706	12333	13375	12805	53	3920	500	9410	10	1	10192640	1330	3.04	0.68	12	0.47	4287.00	19282.00	15700	20220818	-16.88	9620	20220928	35.65	13480	-3.19	20230705	10290	26.82	20230316	15700	-16.88	20220818	9620	35.65	20220928	0.61	N	241770	500	53 억		0	N	N	0	N	00	N
99	20230713	150921	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13030	-50	5	-0.38	499362100	38064	167.63	13080	13320	12980	17000	9160	13080	13119.01	0.00	0	1687	13473	13276	12903	12706	12333	13375	12805	53	3920	500	9410	10	1	10192640	1328	3.04	0.68	12	0.37	4287.00	19282.00	15700	20220818	-17.01	9620	20220928	35.45	13480	-3.34	20230705	10290	26.63	20230316	15700	-17.01	20220818	9620	35.45	20220928	0.61	N	241770	500	53 억		0	N	N	0	N	00	N
100	20230713	140920	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13060	-20	5	-0.15	312130640	23714	104.43	13080	13320	12980	17000	9160	13080	13162.29	0.00	0	1796	13473	13276	12903	12706	12333	13375	12805	53	3920	500	9410	10	1	10192640	1331	3.05	0.68	12	0.23	4287.00	19282.00	15700	20220818	-16.82	9620	20220928	35.76	13480	-3.12	20230705	10290	26.92	20230316	15700	-16.82	20220818	9620	35.76	20220928	0.61	N	241770	500	53 억		0	N	N	0	N	00	N
101	20230713	130924	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13060	-20	5	-0.15	303633380	23063	101.57	13080	13320	12980	17000	9160	13080	13165.39	0.00	0	1793	13473	13276	12903	12706	12333	13375	12805	53	3920	500	9410	10	1	10192640	1331	3.05	0.68	12	0.23	4287.00	19282.00	15700	20220818	-16.82	9620	20220928	35.76	13480	-3.12	20230705	10290	26.92	20230316	15700	-16.82	20220818	9620	35.76	20220928	0.61	N	241770	500	53 억		0	N	N	0	N	00	N
102	20230713	120920	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13100	20	2	0.15	290447490	22054	97.12	13080	13320	12980	17000	9160	13080	13169.83	0.00	0	1754	13473	13276	12903	12706	12333	13375	12805	53	3920	500	9410	10	1	10192640	1335	3.06	0.68	12	0.22	4287.00	19282.00	15700	20220818	-16.56	9620	20220928	36.17	13480	-2.82	20230705	10290	27.31	20230316	15700	-16.56	20220818	9620	36.17	20220928	0.61	N	241770	500	53 억		0	N	N	0	N	00	N
103	20230713	110923	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13090	10	2	0.08	265926020	20180	88.87	13080	13320	12980	17000	9160	13080	13177.70	0.00	0	1918	13473	13276	12903	12706	12333	13375	12805	53	3920	500	9410	10	1	10192640	1334	3.05	0.68	12	0.20	4287.00	19282.00	15700	20220818	-16.62	9620	20220928	36.07	13480	-2.89	20230705	10290	27.21	20230316	15700	-16.62	20220818	9620	36.07	20220928	0.61	N	241770	500	53 억		0	N	N	0	N	00	N
104	20230713	100918	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13130	50	2	0.38	224074390	16978	74.77	13080	13320	13050	17000	9160	13080	13197.93	0.00	0	1496	13473	13276	12903	12706	12333	13375	12805	53	3920	500	9410	10	1	10192640	1338	3.06	0.68	12	0.17	4287.00	19282.00	15700	20220818	-16.37	9620	20220928	36.49	13480	-2.60	20230705	10290	27.60	20230316	15700	-16.37	20220818	9620	36.49	20220928	0.61	N	241770	500	53 억		0	N	N	0	N	00	N
105	20230713	090920	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13170	90	2	0.69	10005500	762	3.36	13080	13170	13070	17000	9160	13080	13130.58	0.00	0	-50	13473	13276	12903	12706	12333	13375	12805	53	3920	500	9410	10	1	10192640	1342	3.07	0.68	12	0.01	4287.00	19282.00	15700	20220818	-16.11	9620	20220928	36.90	13480	-2.30	20230705	10290	27.99	20230316	15700	-16.11	20220818	9620	36.90	20220928	0.61	N	241770	500	53 억		0	N	N	0	N	00	N
106	20230712	160916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13080	440	2	3.48	292570060	22704	153.27	12530	13100	12530	16430	8850	12640	12886.24	0.00	0	-1969	13140	12890	12650	12400	12160	12770	12280	53	3790	500	9100	10	1	10192640	1333	3.05	0.68	12	0.22	4287.00	19282.00	15700	20220818	-16.69	9620	20220928	35.97	13480	-2.97	20230705	10290	27.11	20230316	15700	-16.69	20220818	9620	35.97	20220928	0.62	N	241770	500	53 억		0	N	N	0	N	00	N
107	20230712	150910	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13050	410	2	3.24	250426350	19480	131.51	12530	13100	12530	16430	8850	12640	12855.56	0.00	0	-1707	13140	12890	12650	12400	12160	12770	12280	53	3790	500	9100	10	1	10192640	1330	3.04	0.68	12	0.19	4287.00	19282.00	15700	20220818	-16.88	9620	20220928	35.65	13480	-3.19	20230705	10290	26.82	20230316	15700	-16.88	20220818	9620	35.65	20220928	0.62	N	241770	500	53 억		0	N	N	0	N	00	N
108	20230712	140907	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12630	-10	5	-0.08	80241210	6319	42.66	12530	12810	12530	16430	8850	12640	12698.40	0.00	0	-394	13140	12890	12650	12400	12160	12770	12280	53	3790	500	9100	10	1	10192640	1287	2.95	0.66	12	0.06	4287.00	19282.00	15700	20220818	-19.55	9620	20220928	31.29	13480	-6.31	20230705	10290	22.74	20230316	15700	-19.55	20220818	9620	31.29	20220928	0.62	N	241770	500	53 억		0	N	N	0	N	00	N
109	20230712	130909	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12730	90	2	0.71	61761340	4864	32.84	12530	12810	12530	16430	8850	12640	12697.64	0.00	0	-383	13140	12890	12650	12400	12160	12770	12280	53	3790	500	9100	10	1	10192640	1298	2.97	0.66	12	0.05	4287.00	19282.00	15700	20220818	-18.92	9620	20220928	32.33	13480	-5.56	20230705	10290	23.71	20230316	15700	-18.92	20220818	9620	32.33	20220928	0.62	N	241770	500	53 억		0	N	N	0	N	00	N
110	20230712	120914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12740	100	2	0.79	59325260	4672	31.54	12530	12810	12530	16430	8850	12640	12698.04	0.00	0	-447	13140	12890	12650	12400	12160	12770	12280	53	3790	500	9100	10	1	10192640	1299	2.97	0.66	12	0.05	4287.00	19282.00	15700	20220818	-18.85	9620	20220928	32.43	13480	-5.49	20230705	10290	23.81	20230316	15700	-18.85	20220818	9620	32.43	20220928	0.62	N	241770	500	53 억		0	N	N	0	N	00	N
111	20230712	110913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12750	110	2	0.87	59223390	4664	31.49	12530	12810	12530	16430	8850	12640	12697.98	0.00	0	-447	13140	12890	12650	12400	12160	12770	12280	53	3790	500	9100	10	1	10192640	1300	2.97	0.66	12	0.05	4287.00	19282.00	15700	20220818	-18.79	9620	20220928	32.54	13480	-5.42	20230705	10290	23.91	20230316	15700	-18.79	20220818	9620	32.54	20220928	0.62	N	241770	500	53 억		0	N	N	0	N	00	N
112	20230712	100913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12630	-10	5	-0.08	12373410	984	6.64	12530	12640	12530	16430	8850	12640	12574.60	0.00	0	-109	13140	12890	12650	12400	12160	12770	12280	53	3790	500	9100	10	1	10192640	1287	2.95	0.66	12	0.01	4287.00	19282.00	15700	20220818	-19.55	9620	20220928	31.29	13480	-6.31	20230705	10290	22.74	20230316	15700	-19.55	20220818	9620	31.29	20220928	0.62	N	241770	500	53 억		0	N	N	0	N	00	N
113	20230712	090914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12630	-10	5	-0.08	3826800	303	2.05	12530	12640	12530	16430	8850	12640	12629.70	0.00	0	-201	13140	12890	12650	12400	12160	12770	12280	53	3790	500	9100	10	1	10192640	1287	2.95	0.66	12	0.00	4287.00	19282.00	15700	20220818	-19.55	9620	20220928	31.29	13480	-6.31	20230705	10290	22.74	20230316	15700	-19.55	20220818	9620	31.29	20220928	0.62	N	241770	500	53 억		0	N	N	0	N	00	N
114	20230711	160901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	-80	5	-0.63	185137120	14734	126.62	12740	12900	12410	16530	8910	12720	12565.30	0.00	0	-503	12993	12856	12633	12496	12273	12925	12565	53	3810	500	9150	10	1	10192640	1288	2.95	0.66	12	0.14	4287.00	19282.00	15700	20220818	-19.49	9620	20220928	31.39	13480	-6.23	20230705	10290	22.84	20230316	15700	-19.49	20220818	9620	31.39	20220928	0.64	N	241770	500	53 억		0	N	N	0	N	00	N
115	20230711	150858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	-150	5	-1.18	179489010	14286	122.77	12740	12900	12410	16530	8910	12720	12563.98	0.00	0	-563	12993	12856	12633	12496	12273	12925	12565	53	3810	500	9150	10	1	10192640	1281	2.93	0.65	12	0.14	4287.00	19282.00	15700	20220818	-19.94	9620	20220928	30.67	13480	-6.75	20230705	10290	22.16	20230316	15700	-19.94	20220818	9620	30.67	20220928	0.64	N	241770	500	53 억		0	N	N	0	N	00	N
116	20230711	140852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	-150	5	-1.18	158894490	12643	108.65	12740	12900	12410	16530	8910	12720	12567.78	0.00	0	-659	12993	12856	12633	12496	12273	12925	12565	53	3810	500	9150	10	1	10192640	1281	2.93	0.65	12	0.12	4287.00	19282.00	15700	20220818	-19.94	9620	20220928	30.67	13480	-6.75	20230705	10290	22.16	20230316	15700	-19.94	20220818	9620	30.67	20220928	0.64	N	241770	500	53 억		0	N	N	0	N	00	N
117	20230711	130843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	-150	5	-1.18	114928980	9123	78.40	12740	12900	12500	16530	8910	12720	12597.72	0.00	0	-736	12993	12856	12633	12496	12273	12925	12565	53	3810	500	9150	10	1	10192640	1281	2.93	0.65	12	0.09	4287.00	19282.00	15700	20220818	-19.94	9620	20220928	30.67	13480	-6.75	20230705	10290	22.16	20230316	15700	-19.94	20220818	9620	30.67	20220928	0.64	N	241770	500	53 억		0	N	N	0	N	00	N
118	20230711	120903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	-80	5	-0.63	99910320	7924	68.10	12740	12900	12500	16530	8910	12720	12608.57	0.00	0	-781	12993	12856	12633	12496	12273	12925	12565	53	3810	500	9150	10	1	10192640	1288	2.95	0.66	12	0.08	4287.00	19282.00	15700	20220818	-19.49	9620	20220928	31.39	13480	-6.23	20230705	10290	22.84	20230316	15700	-19.49	20220818	9620	31.39	20220928	0.64	N	241770	500	53 억		0	N	N	0	N	00	N
119	20230711	110908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	-120	5	-0.94	49260170	3888	33.41	12740	12900	12550	16530	8910	12720	12669.80	0.00	0	-681	12993	12856	12633	12496	12273	12925	12565	53	3810	500	9150	10	1	10192640	1284	2.94	0.65	12	0.04	4287.00	19282.00	15700	20220818	-19.75	9620	20220928	30.98	13480	-6.53	20230705	10290	22.45	20230316	15700	-19.75	20220818	9620	30.98	20220928	0.64	N	241770	500	53 억		0	N	N	0	N	00	N
120	20230711	100906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12670	-50	5	-0.39	44472710	3508	30.15	12740	12900	12550	16530	8910	12720	12677.51	0.00	0	-651	12993	12856	12633	12496	12273	12925	12565	53	3810	500	9150	10	1	10192640	1291	2.96	0.66	12	0.03	4287.00	19282.00	15700	20220818	-19.30	9620	20220928	31.70	13480	-6.01	20230705	10290	23.13	20230316	15700	-19.30	20220818	9620	31.70	20220928	0.64	N	241770	500	53 억		0	N	N	0	N	00	N
121	20230711	090903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	-70	5	-0.55	850720	67	0.58	12740	12740	12650	16530	8910	12720	12697.31	0.00	0	-20	12993	12856	12633	12496	12273	12925	12565	53	3810	500	9150	10	1	10192640	1289	2.95	0.66	12	0.00	4287.00	19282.00	15700	20220818	-19.43	9620	20220928	31.50	13480	-6.16	20230705	10290	22.93	20230316	15700	-19.43	20220818	9620	31.50	20220928	0.64	N	241770	500	53 억		0	N	N	0	N	00	N
122	20230710	160855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	30	2	0.24	146410150	11635	79.69	12690	12770	12410	16490	8890	12690	12576.91	0.00	0	-2190	12976	12832	12656	12512	12336	12905	12585	53	3800	500	9130	10	1	10192640	1297	2.97	0.66	12	0.11	4287.00	19282.00	15700	20220818	-18.98	9620	20220928	32.22	13480	-5.64	20230705	10290	23.62	20230316	15700	-18.98	20220818	9620	32.22	20220928	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
123	20230710	150857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	-70	5	-0.55	134786770	10720	73.42	12690	12770	12410	16490	8890	12690	12573.39	0.00	0	-2115	12976	12832	12656	12512	12336	12905	12585	53	3800	500	9130	10	1	10192640	1286	2.94	0.65	12	0.11	4287.00	19282.00	15700	20220818	-19.62	9620	20220928	31.19	13480	-6.38	20230705	10290	22.64	20230316	15700	-19.62	20220818	9620	31.19	20220928	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
124	20230710	140849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	20	2	0.16	119250970	9496	65.04	12690	12770	12410	16490	8890	12690	12558.02	0.00	0	-2028	12976	12832	12656	12512	12336	12905	12585	53	3800	500	9130	10	1	10192640	1295	2.96	0.66	12	0.09	4287.00	19282.00	15700	20220818	-19.04	9620	20220928	32.12	13480	-5.71	20230705	10290	23.52	20230316	15700	-19.04	20220818	9620	32.12	20220928	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
125	20230710	130838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12690	0	3	0.00	116202530	9256	63.40	12690	12770	12410	16490	8890	12690	12554.29	0.00	0	-1851	12976	12832	12656	12512	12336	12905	12585	53	3800	500	9130	10	1	10192640	1293	2.96	0.66	12	0.09	4287.00	19282.00	15700	20220818	-19.17	9620	20220928	31.91	13480	-5.86	20230705	10290	23.32	20230316	15700	-19.17	20220818	9620	31.91	20220928	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
126	20230710	120901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	30	2	0.24	108199730	8627	59.09	12690	12720	12410	16490	8890	12690	12541.99	0.00	0	-1790	12976	12832	12656	12512	12336	12905	12585	53	3800	500	9130	10	1	10192640	1297	2.97	0.66	12	0.08	4287.00	19282.00	15700	20220818	-18.98	9620	20220928	32.22	13480	-5.64	20230705	10290	23.62	20230316	15700	-18.98	20220818	9620	32.22	20220928	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
127	20230710	110858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	-30	5	-0.24	86334240	6903	47.28	12690	12690	12410	16490	8890	12690	12506.77	0.00	0	-1519	12976	12832	12656	12512	12336	12905	12585	53	3800	500	9130	10	1	10192640	1290	2.95	0.66	12	0.07	4287.00	19282.00	15700	20220818	-19.36	9620	20220928	31.60	13480	-6.08	20230705	10290	23.03	20230316	15700	-19.36	20220818	9620	31.60	20220928	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
128	20230710	100901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	-120	5	-0.95	67381520	5403	37.01	12690	12690	12410	16490	8890	12690	12471.13	0.00	0	-421	12976	12832	12656	12512	12336	12905	12585	53	3800	500	9130	10	1	10192640	1281	2.93	0.65	12	0.05	4287.00	19282.00	15700	20220818	-19.94	9620	20220928	30.67	13480	-6.75	20230705	10290	22.16	20230316	15700	-19.94	20220818	9620	30.67	20220928	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
129	20230710	090851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	-240	5	-1.89	19896960	1595	10.92	12690	12690	12420	16490	8890	12690	12474.58	0.00	0	264	12976	12832	12656	12512	12336	12905	12585	53	3800	500	9130	10	1	10192640	1269	2.90	0.65	12	0.02	4287.00	19282.00	15700	20220818	-20.70	9620	20220928	29.42	13480	-7.64	20230705	10290	20.99	20230316	15700	-20.70	20220818	9620	29.42	20220928	0.60	N	241770	500	53 억		0	N	N	0	N	00	N
130	20230707	160849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12690	-110	5	-0.86	184188650	14578	38.82	12500	12800	12480	16640	8960	12800	12633.20	0.00	0	-713	13720	13260	12920	12460	12120	13090	12290	53	3840	500	9210	10	1	10192640	1293	2.96	0.66	12	0.14	4287.00	19282.00	15700	20220818	-19.17	9620	20220928	31.91	13480	-5.86	20230705	10290	23.32	20230316	15700	-19.17	20220818	9620	31.91	20220928	0.57	N	241770	500	53 억		0	N	N	0	N	00	N
131	20230707	150849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-100	5	-0.78	168660030	13354	35.56	12500	12800	12480	16640	8960	12800	12629.93	0.00	0	-496	13720	13260	12920	12460	12120	13090	12290	53	3840	500	9210	10	1	10192640	1294	2.96	0.66	12	0.13	4287.00	19282.00	15700	20220818	-19.11	9620	20220928	32.02	13480	-5.79	20230705	10290	23.42	20230316	15700	-19.11	20220818	9620	32.02	20220928	0.57	N	241770	500	53 억		0	N	N	0	N	00	N
132	20230707	140905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	-180	5	-1.41	162704540	12885	34.32	12500	12800	12480	16640	8960	12800	12627.44	0.00	0	-486	13720	13260	12920	12460	12120	13090	12290	53	3840	500	9210	10	1	10192640	1286	2.94	0.65	12	0.13	4287.00	19282.00	15700	20220818	-19.62	9620	20220928	31.19	13480	-6.38	20230705	10290	22.64	20230316	15700	-19.62	20220818	9620	31.19	20220928	0.57	N	241770	500	53 억		0	N	N	0	N	00	N
133	20230707	130853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	-60	5	-0.47	97885650	7770	20.69	12500	12800	12480	16640	8960	12800	12597.90	0.00	0	202	13720	13260	12920	12460	12120	13090	12290	53	3840	500	9210	10	1	10192640	1299	2.97	0.66	12	0.08	4287.00	19282.00	15700	20220818	-18.85	9620	20220928	32.43	13480	-5.49	20230705	10290	23.81	20230316	15700	-18.85	20220818	9620	32.43	20220928	0.57	N	241770	500	53 억		0	N	N	0	N	00	N
134	20230707	120857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-100	5	-0.78	85009690	6757	18.00	12500	12800	12480	16640	8960	12800	12580.98	0.00	0	287	13720	13260	12920	12460	12120	13090	12290	53	3840	500	9210	10	1	10192640	1294	2.96	0.66	12	0.07	4287.00	19282.00	15700	20220818	-19.11	9620	20220928	32.02	13480	-5.79	20230705	10290	23.42	20230316	15700	-19.11	20220818	9620	32.02	20220928	0.57	N	241770	500	53 억		0	N	N	0	N	00	N
135	20230707	110901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-20	5	-0.16	74268380	5917	15.76	12500	12800	12480	16640	8960	12800	12551.70	0.00	0	209	13720	13260	12920	12460	12120	13090	12290	53	3840	500	9210	10	1	10192640	1303	2.98	0.66	12	0.06	4287.00	19282.00	15700	20220818	-18.60	9620	20220928	32.85	13480	-5.19	20230705	10290	24.20	20230316	15700	-18.60	20220818	9620	32.85	20220928	0.57	N	241770	500	53 억		0	N	N	0	N	00	N
136	20230707	100849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12610	-190	5	-1.48	60862720	4863	12.95	12500	12690	12480	16640	8960	12800	12515.47	0.00	0	188	13720	13260	12920	12460	12120	13090	12290	53	3840	500	9210	10	1	10192640	1285	2.94	0.65	12	0.05	4287.00	19282.00	15700	20220818	-19.68	9620	20220928	31.08	13480	-6.45	20230705	10290	22.55	20230316	15700	-19.68	20220818	9620	31.08	20220928	0.57	N	241770	500	53 억		0	N	N	0	N	00	N
137	20230707	090850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	-150	5	-1.17	21014930	1679	4.47	12500	12690	12500	16640	8960	12800	12516.34	0.00	0	67	13720	13260	12920	12460	12120	13090	12290	53	3840	500	9210	10	1	10192640	1289	2.95	0.66	12	0.02	4287.00	19282.00	15700	20220818	-19.43	9620	20220928	31.50	13480	-6.16	20230705	10290	22.93	20230316	15700	-19.43	20220818	9620	31.50	20220928	0.57	N	241770	500	53 억		0	N	N	0	N	00	N
138	20230706	160849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-350	5	-2.66	482016500	37499	85.59	13120	13380	12580	17090	9210	13150	12854.14	0.00	0	-1312	13750	13450	13180	12880	12610	13315	12745	53	3940	500	9460	10	1	10192640	1305	2.99	0.66	12	0.37	4287.00	19282.00	15700	20220818	-18.47	9620	20220928	33.06	13480	-5.04	20230705	10290	24.39	20230316	15700	-18.47	20220818	9620	33.06	20220928	0.55	N	241770	500	53 억		0	N	N	0	N	00	N
139	20230706	150849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	-430	5	-3.27	455322720	35401	80.81	13120	13380	12580	17090	9210	13150	12861.86	0.00	0	-950	13750	13450	13180	12880	12610	13315	12745	53	3940	500	9460	10	1	10192640	1297	2.97	0.66	12	0.35	4287.00	19282.00	15700	20220818	-18.98	9620	20220928	32.22	13480	-5.64	20230705	10290	23.62	20230316	15700	-18.98	20220818	9620	32.22	20220928	0.55	N	241770	500	53 억		0	N	N	0	N	00	N
140	20230706	140851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	-320	5	-2.43	320140500	24760	56.52	13120	13380	12790	17090	9210	13150	12929.75	0.00	0	1492	13750	13450	13180	12880	12610	13315	12745	53	3940	500	9460	10	1	10192640	1308	2.99	0.67	12	0.24	4287.00	19282.00	15700	20220818	-18.28	9620	20220928	33.37	13480	-4.82	20230705	10290	24.68	20230316	15700	-18.28	20220818	9620	33.37	20220928	0.55	N	241770	500	53 억		0	N	N	0	N	00	N
141	20230706	130849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	-290	5	-2.21	254095530	19606	44.75	13120	13380	12800	17090	9210	13150	12960.09	0.00	0	824	13750	13450	13180	12880	12610	13315	12745	53	3940	500	9460	10	1	10192640	1311	3.00	0.67	12	0.19	4287.00	19282.00	15700	20220818	-18.09	9620	20220928	33.68	13480	-4.60	20230705	10290	24.98	20230316	15700	-18.09	20220818	9620	33.68	20220928	0.55	N	241770	500	53 억		0	N	N	0	N	00	N
142	20230706	120833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	-140	5	-1.06	202843630	15625	35.67	13120	13380	12800	17090	9210	13150	12981.99	0.00	0	1156	13750	13450	13180	12880	12610	13315	12745	53	3940	500	9460	10	1	10192640	1326	3.03	0.67	12	0.15	4287.00	19282.00	15700	20220818	-17.13	9620	20220928	35.24	13480	-3.49	20230705	10290	26.43	20230316	15700	-17.13	20220818	9620	35.24	20220928	0.55	N	241770	500	53 억		0	N	N	0	N	00	N
143	20230706	110855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-200	5	-1.52	185041500	14253	32.53	13120	13380	12800	17090	9210	13150	12982.64	0.00	0	1692	13750	13450	13180	12880	12610	13315	12745	53	3940	500	9460	10	1	10192640	1320	3.02	0.67	12	0.14	4287.00	19282.00	15700	20220818	-17.52	9620	20220928	34.62	13480	-3.93	20230705	10290	25.85	20230316	15700	-17.52	20220818	9620	34.62	20220928	0.55	N	241770	500	53 억		0	N	N	0	N	00	N
144	20230706	100850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-300	5	-2.28	112830560	8630	19.70	13120	13380	12850	17090	9210	13150	13074.22	0.00	0	1993	13750	13450	13180	12880	12610	13315	12745	53	3940	500	9460	10	1	10192640	1310	3.00	0.67	12	0.08	4287.00	19282.00	15700	20220818	-18.15	9620	20220928	33.58	13480	-4.67	20230705	10290	24.88	20230316	15700	-18.15	20220818	9620	33.58	20220928	0.55	N	241770	500	53 억		0	N	N	0	N	00	N
145	20230706	090848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	-130	5	-0.99	14923110	1145	2.61	13120	13120	13010	17090	9210	13150	13033.28	0.00	0	449	13750	13450	13180	12880	12610	13315	12745	53	3940	500	9460	10	1	10192640	1327	3.04	0.68	12	0.01	4287.00	19282.00	15700	20220818	-17.07	9620	20220928	35.34	13480	-3.41	20230705	10290	26.53	20230316	15700	-17.07	20220818	9620	35.34	20220928	0.55	N	241770	500	53 억		0	N	N	0	N	00	N
146	20230705	160845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	0	3	0.00	576657450	43767	39.93	13480	13480	12910	17090	9210	13150	13175.69	0.00	0	-4666	13936	13542	12816	12422	11696	13740	12620	53	3940	500	9460	10	1	10192640	1340	3.07	0.68	12	0.43	4287.00	19282.00	15700	20220818	-16.24	9620	20220928	36.69	13480	-2.45	20230705	10290	27.79	20230316	15700	-16.24	20220818	9620	36.69	20220928	0.53	N	241770	500	53 억		0	N	N	0	N	00	N
147	20230705	150841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	-30	5	-0.23	558475720	42385	38.67	13480	13480	12910	17090	9210	13150	13176.26	0.00	0	-4838	13936	13542	12816	12422	11696	13740	12620	53	3940	500	9460	10	1	10192640	1337	3.06	0.68	12	0.42	4287.00	19282.00	15700	20220818	-16.43	9620	20220928	36.38	13480	-2.67	20230705	10290	27.50	20230316	15700	-16.43	20220818	9620	36.38	20220928	0.53	N	241770	500	53 억		0	N	N	0	N	00	N
148	20230705	140833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13110	-40	5	-0.30	533991560	40511	36.96	13480	13480	12910	17090	9210	13150	13181.40	0.00	0	-4996	13936	13542	12816	12422	11696	13740	12620	53	3940	500	9460	10	1	10192640	1336	3.06	0.68	12	0.40	4287.00	19282.00	15700	20220818	-16.50	9620	20220928	36.28	13480	-2.74	20230705	10290	27.41	20230316	15700	-16.50	20220818	9620	36.28	20220928	0.53	N	241770	500	53 억		0	N	N	0	N	00	N
149	20230705	130835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	-30	5	-0.23	515669010	39108	35.68	13480	13480	12910	17090	9210	13150	13185.77	0.00	0	-5068	13936	13542	12816	12422	11696	13740	12620	53	3940	500	9460	10	1	10192640	1337	3.06	0.68	12	0.38	4287.00	19282.00	15700	20220818	-16.43	9620	20220928	36.38	13480	-2.67	20230705	10290	27.50	20230316	15700	-16.43	20220818	9620	36.38	20220928	0.53	N	241770	500	53 억		0	N	N	0	N	00	N
150	20230705	120834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13130	-20	5	-0.15	487019260	36926	33.69	13480	13480	12910	17090	9210	13150	13189.06	0.00	0	-4896	13936	13542	12816	12422	11696	13740	12620	53	3940	500	9460	10	1	10192640	1338	3.06	0.68	12	0.36	4287.00	19282.00	15700	20220818	-16.37	9620	20220928	36.49	13480	-2.60	20230705	10290	27.60	20230316	15700	-16.37	20220818	9620	36.49	20220928	0.53	N	241770	500	53 억		0	N	N	0	N	00	N
151	20230705	110843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	-120	5	-0.91	455224180	34501	31.48	13480	13480	12910	17090	9210	13150	13194.52	0.00	0	-5043	13936	13542	12816	12422	11696	13740	12620	53	3940	500	9460	10	1	10192640	1328	3.04	0.68	12	0.34	4287.00	19282.00	15700	20220818	-17.01	9620	20220928	35.45	13480	-3.34	20230705	10290	26.63	20230316	15700	-17.01	20220818	9620	35.45	20220928	0.53	N	241770	500	53 억		0	N	N	0	N	00	N
152	20230705	100836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13080	-70	5	-0.53	334764970	25263	23.05	13480	13480	13000	17090	9210	13150	13251.20	0.00	0	-5763	13936	13542	12816	12422	11696	13740	12620	53	3940	500	9460	10	1	10192640	1333	3.05	0.68	12	0.25	4287.00	19282.00	15700	20220818	-16.69	9620	20220928	35.97	13480	-2.97	20230705	10290	27.11	20230316	15700	-16.69	20220818	9620	35.97	20220928	0.53	N	241770	500	53 억		0	N	N	0	N	00	N
153	20230705	090834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13240	90	2	0.68	105765880	7929	7.23	13480	13480	13100	17090	9210	13150	13339.12	0.00	0	-1865	13936	13542	12816	12422	11696	13740	12620	53	3940	500	9460	10	1	10192640	1350	3.09	0.69	12	0.08	4287.00	19282.00	15700	20220818	-15.67	9620	20220928	37.63	13480	-1.78	20230705	10290	28.67	20230316	15700	-15.67	20220818	9620	37.63	20220928	0.53	N	241770	500	53 억		0	N	N	0	N	00	N
154	20230704	160831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	940	2	7.70	1407872970	109386	806.50	12210	13210	12090	15870	8550	12210	12868.67	0.00	0	1762	12403	12306	12183	12086	11963	12355	12135	53	3660	500	8790	10	1	10192640	1340	3.07	0.68	12	1.07	4287.00	19282.00	15700	20220818	-16.24	9620	20220928	36.69	13210	-0.45	20230704	10290	27.79	20230316	15700	-16.24	20220818	9620	36.69	20220928	0.53	N	241770	500	53 억		0	N	N	0	N	00	N
155	20230704	150822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	660	2	5.41	1210960210	94410	696.08	12210	13150	12090	15870	8550	12210	12826.61	0.00	0	1327	12403	12306	12183	12086	11963	12355	12135	53	3660	500	8790	10	1	10192640	1312	3.00	0.67	12	0.93	4287.00	19282.00	15700	20220818	-18.03	9620	20220928	33.78	13150	-2.13	20230704	10290	25.07	20230316	15700	-18.03	20220818	9620	33.78	20220928	0.53	N	241770	500	53 억		0	N	N	0	N	00	N
156	20230704	140827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	790	2	6.47	975856030	76372	563.09	12210	13060	12090	15870	8550	12210	12777.67	0.00	0	1709	12403	12306	12183	12086	11963	12355	12135	53	3660	500	8790	10	1	10192640	1325	3.03	0.67	12	0.75	4287.00	19282.00	15700	20220818	-17.20	9620	20220928	35.14	13060	-0.46	20230704	10290	26.34	20230316	15700	-17.20	20220818	9620	35.14	20220928	0.53	N	241770	500	53 억		0	N	N	0	N	00	N
157	20230704	130815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	620	2	5.08	900144660	70522	519.96	12210	13060	12090	15870	8550	12210	12764.03	0.00	0	2070	12403	12306	12183	12086	11963	12355	12135	53	3660	500	8790	10	1	10192640	1308	2.99	0.67	12	0.69	4287.00	19282.00	15700	20220818	-18.28	9620	20220928	33.37	13060	-1.76	20230704	10290	24.68	20230316	15700	-18.28	20220818	9620	33.37	20220928	0.53	N	241770	500	53 억		0	N	N	0	N	00	N
158	20230704	120825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	580	2	4.75	772588420	60592	446.74	12210	13060	12090	15870	8550	12210	12750.67	0.00	0	1543	12403	12306	12183	12086	11963	12355	12135	53	3660	500	8790	10	1	10192640	1304	2.98	0.66	12	0.59	4287.00	19282.00	15700	20220818	-18.54	9620	20220928	32.95	13060	-2.07	20230704	10290	24.30	20230316	15700	-18.54	20220818	9620	32.95	20220928	0.53	N	241770	500	53 억		0	N	N	0	N	00	N
159	20230704	110819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	760	2	6.22	584490220	46014	339.26	12210	13060	12090	15870	8550	12210	12702.44	0.00	0	-137	12403	12306	12183	12086	11963	12355	12135	53	3660	500	8790	10	1	10192640	1322	3.03	0.67	12	0.45	4287.00	19282.00	15700	20220818	-17.39	9620	20220928	34.82	13060	-0.69	20230704	10290	26.04	20230316	15700	-17.39	20220818	9620	34.82	20220928	0.53	N	241770	500	53 억		0	N	N	0	N	00	N
160	20230704	100816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	290	2	2.38	191427010	15399	113.54	12210	12580	12090	15870	8550	12210	12431.13	0.00	0	775	12403	12306	12183	12086	11963	12355	12135	53	3660	500	8790	10	1	10192640	1274	2.92	0.65	12	0.15	4287.00	19282.00	15700	20220818	-20.38	9620	20220928	29.94	12780	-2.19	20230612	10290	21.48	20230316	15700	-20.38	20220818	9620	29.94	20220928	0.53	N	241770	500	53 억		0	N	N	0	N	00	N
161	20230704	090814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12210	0	3	0.00	6146940	506	3.73	12210	12230	12090	15870	8550	12210	12148.10	0.00	0	-13	12403	12306	12183	12086	11963	12355	12135	53	3660	500	8790	10	1	10192640	1245	2.85	0.63	12	0.00	4287.00	19282.00	15700	20220818	-22.23	9620	20220928	26.92	12780	-4.46	20230612	10290	18.66	20230316	15700	-22.23	20220818	9620	26.92	20220928	0.53	N	241770	500	53 억		0	N	N	0	N	00	N
162	20230703	160807	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12210	10	2	0.08	165429940	13556	184.66	12060	12280	12060	15860	8540	12200	12203.45	0.00	0	2962	12413	12306	12143	12036	11873	12225	11955	53	3660	500	8780	10	1	10192640	1245	2.85	0.63	12	0.13	4287.00	19282.00	15700	20220818	-22.23	9620	20220928	26.92	12780	-4.46	20230612	10290	18.66	20230316	15700	-22.23	20220818	9620	26.92	20220928	0.54	N	241770	500	53 억		0	N	N	0	N	00	N
163	20230703	150816	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12210	10	2	0.08	163479960	13396	182.48	12060	12280	12060	15860	8540	12200	12203.64	0.00	0	2933	12413	12306	12143	12036	11873	12225	11955	53	3660	500	8780	10	1	10192640	1245	2.85	0.63	12	0.13	4287.00	19282.00	15700	20220818	-22.23	9620	20220928	26.92	12780	-4.46	20230612	10290	18.66	20230316	15700	-22.23	20220818	9620	26.92	20220928	0.54	N	241770	500	53 억		0	N	N	0	N	00	N
164	20230703	140814	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12200	0	3	0.00	141769800	11612	158.18	12060	12280	12060	15860	8540	12200	12208.90	0.00	0	2899	12413	12306	12143	12036	11873	12225	11955	53	3660	500	8780	10	1	10192640	1244	2.85	0.63	12	0.11	4287.00	19282.00	15700	20220818	-22.29	9620	20220928	26.82	12780	-4.54	20230612	10290	18.56	20230316	15700	-22.29	20220818	9620	26.82	20220928	0.54	N	241770	500	53 억		0	N	N	0	N	00	N
165	20230703	130808	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12190	-10	5	-0.08	126500160	10359	141.11	12060	12280	12060	15860	8540	12200	12211.62	0.00	0	2443	12413	12306	12143	12036	11873	12225	11955	53	3660	500	8780	10	1	10192640	1242	2.84	0.63	12	0.10	4287.00	19282.00	15700	20220818	-22.36	9620	20220928	26.72	12780	-4.62	20230612	10290	18.46	20230316	15700	-22.36	20220818	9620	26.72	20220928	0.54	N	241770	500	53 억		0	N	N	0	N	00	N
166	20230703	120816	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12250	50	2	0.41	117633200	9633	131.22	12060	12280	12060	15860	8540	12200	12211.48	0.00	0	2446	12413	12306	12143	12036	11873	12225	11955	53	3660	500	8780	10	1	10192640	1249	2.86	0.64	12	0.09	4287.00	19282.00	15700	20220818	-21.97	9620	20220928	27.34	12780	-4.15	20230612	10290	19.05	20230316	15700	-21.97	20220818	9620	27.34	20220928	0.54	N	241770	500	53 억		0	N	N	0	N	00	N
167	20230703	110810	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12270	70	2	0.57	99519640	8153	111.06	12060	12280	12060	15860	8540	12200	12206.51	0.00	0	2463	12413	12306	12143	12036	11873	12225	11955	53	3660	500	8780	10	1	10192640	1251	2.86	0.64	12	0.08	4287.00	19282.00	15700	20220818	-21.85	9620	20220928	27.55	12780	-3.99	20230612	10290	19.24	20230316	15700	-21.85	20220818	9620	27.55	20220928	0.54	N	241770	500	53 억		0	N	N	0	N	00	N
168	20230703	100758	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12280	80	2	0.66	97191870	7963	108.47	12060	12280	12060	15860	8540	12200	12205.43	0.00	0	2442	12413	12306	12143	12036	11873	12225	11955	53	3660	500	8780	10	1	10192640	1252	2.86	0.64	12	0.08	4287.00	19282.00	15700	20220818	-21.78	9620	20220928	27.65	12780	-3.91	20230612	10290	19.34	20230316	15700	-21.78	20220818	9620	27.65	20220928	0.54	N	241770	500	53 억		0	N	N	0	N	00	N
169	20230703	090807	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12230	30	2	0.25	14430850	1194	16.26	12060	12230	12060	15860	8540	12200	12086.14	0.00	0	165	12413	12306	12143	12036	11873	12225	11955	53	3660	500	8780	10	1	10192640	1247	2.85	0.63	12	0.01	4287.00	19282.00	15700	20220818	-22.10	9620	20220928	27.13	12780	-4.30	20230612	10290	18.85	20230316	15700	-22.10	20220818	9620	27.13	20220928	0.54	N	241770	500	53 억		0	N	N	0	N	00	N