KissMeData/112290/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	160800	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13780	-370	5	-2.61	2362784100	168976	92.86	14290	14290	13700	18390	9910	14150	13983.33	0.73	0	-19664	14510	14330	14100	13920	13690	14215	13805	103	4240	1000	10470	10	1	10110545	1393	29.96	2.06	12	1.67	460.00	6681.00	17400	20230330	-20.80	11100	20230103	24.14	17400	-20.80	20230330	11100	24.14	20230103	17400	-20.80	20230330	11100	24.14	20230103	4.03	N	112290	1000	102 억		73856	N	N	0	N	00	N
3	20230731	150800	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13760	-390	5	-2.76	2176851120	155448	85.42	14290	14290	13700	18390	9910	14150	14003.69	0.73	0	-18873	14510	14330	14100	13920	13690	14215	13805	103	4240	1000	10470	10	1	10110545	1391	29.91	2.06	12	1.54	460.00	6681.00	17400	20230330	-20.92	11100	20230103	23.96	17400	-20.92	20230330	11100	23.96	20230103	17400	-20.92	20230330	11100	23.96	20230103	4.03	N	112290	1000	102 억		73856	N	N	0	N	00	N
4	20230731	140804	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13730	-420	5	-2.97	1957485530	139506	76.66	14290	14290	13700	18390	9910	14150	14031.52	0.73	0	-15406	14510	14330	14100	13920	13690	14215	13805	103	4240	1000	10470	10	1	10110545	1388	29.85	2.06	12	1.38	460.00	6681.00	17400	20230330	-21.09	11100	20230103	23.69	17400	-21.09	20230330	11100	23.69	20230103	17400	-21.09	20230330	11100	23.69	20230103	4.03	N	112290	1000	102 억		73856	N	N	0	N	00	N
5	20230731	130803	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13820	-330	5	-2.33	1658078980	117741	64.70	14290	14290	13800	18390	9910	14150	14082.40	0.73	0	-14507	14510	14330	14100	13920	13690	14215	13805	103	4240	1000	10470	10	1	10110545	1397	30.04	2.07	12	1.16	460.00	6681.00	17400	20230330	-20.57	11100	20230103	24.50	17400	-20.57	20230330	11100	24.50	20230103	17400	-20.57	20230330	11100	24.50	20230103	4.03	N	112290	1000	102 억		73856	N	N	0	N	00	N
6	20230731	120810	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13910	-240	5	-1.70	1423688650	100845	55.42	14290	14290	13910	18390	9910	14150	14117.58	0.73	0	-12235	14510	14330	14100	13920	13690	14215	13805	103	4240	1000	10470	10	1	10110545	1406	30.24	2.08	12	1.00	460.00	6681.00	17400	20230330	-20.06	11100	20230103	25.32	17400	-20.06	20230330	11100	25.32	20230103	17400	-20.06	20230330	11100	25.32	20230103	4.03	N	112290	1000	102 억		73856	N	N	0	N	00	N
7	20230731	110813	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14070	-80	5	-0.57	1085574790	76668	42.13	14290	14290	14000	18390	9910	14150	14159.43	0.73	0	-9304	14510	14330	14100	13920	13690	14215	13805	103	4240	1000	10470	10	1	10110545	1423	30.59	2.11	12	0.76	460.00	6681.00	17400	20230330	-19.14	11100	20230103	26.76	17400	-19.14	20230330	11100	26.76	20230103	17400	-19.14	20230330	11100	26.76	20230103	4.03	N	112290	1000	102 억		73856	N	N	0	N	00	N
8	20230731	100809	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14290	140	2	0.99	828224450	58459	32.13	14290	14290	14000	18390	9910	14150	14167.62	0.73	0	-4818	14510	14330	14100	13920	13690	14215	13805	103	4240	1000	10470	10	1	10110545	1445	31.07	2.14	12	0.58	460.00	6681.00	17400	20230330	-17.87	11100	20230103	28.74	17400	-17.87	20230330	11100	28.74	20230103	17400	-17.87	20230330	11100	28.74	20230103	4.03	N	112290	1000	102 억		73856	N	N	0	N	00	N
9	20230731	090801	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14290	140	2	0.99	59798050	4185	2.30	14290	14290	14290	18390	9910	14150	14290.00	0.73	0	-1949	14510	14330	14100	13920	13690	14215	13805	103	4240	1000	10470	10	1	10110545	1445	31.07	2.14	12	0.04	460.00	6681.00	17400	20230330	-17.87	11100	20230103	28.74	17400	-17.87	20230330	11100	28.74	20230103	17400	-17.87	20230330	11100	28.74	20230103	4.03	N	112290	1000	102 억		73856	N	N	0	N	00	N
10	20230728	160803	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14150	150	2	1.07	2555877280	181212	74.67	14160	14280	13870	18200	9800	14000	14104.24	0.92	0	-18826	14526	14262	13936	13672	13346	14395	13805	103	4200	1000	10360	10	1	10110545	1431	30.76	2.12	12	1.79	460.00	6681.00	17400	20230330	-18.68	11100	20230103	27.48	17400	-18.68	20230330	11100	27.48	20230103	17400	-18.68	20230330	11100	27.48	20230103	4.10	N	112290	1000	102 억		92668	N	N	0	N	00	N
11	20230728	150803	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14120	120	2	0.86	2452617640	173910	71.66	14160	14280	13870	18200	9800	14000	14102.80	0.92	0	-18826	14526	14262	13936	13672	13346	14395	13805	103	4200	1000	10360	10	1	10110545	1428	30.70	2.11	12	1.72	460.00	6681.00	17400	20230330	-18.85	11100	20230103	27.21	17400	-18.85	20230330	11100	27.21	20230103	17400	-18.85	20230330	11100	27.21	20230103	4.10	N	112290	1000	102 억		92668	N	N	0	N	00	N
12	20230728	140759	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14130	130	2	0.93	2297836070	162952	67.15	14160	14280	13870	18200	9800	14000	14101.31	0.92	0	-17530	14526	14262	13936	13672	13346	14395	13805	103	4200	1000	10360	10	1	10110545	1429	30.72	2.11	12	1.61	460.00	6681.00	17400	20230330	-18.79	11100	20230103	27.30	17400	-18.79	20230330	11100	27.30	20230103	17400	-18.79	20230330	11100	27.30	20230103	4.10	N	112290	1000	102 억		92668	N	N	0	N	00	N
13	20230728	130802	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14190	190	2	1.36	1998325540	141827	58.44	14160	14280	13870	18200	9800	14000	14089.88	0.92	0	-16763	14526	14262	13936	13672	13346	14395	13805	103	4200	1000	10360	10	1	10110545	1435	30.85	2.12	12	1.40	460.00	6681.00	17400	20230330	-18.45	11100	20230103	27.84	17400	-18.45	20230330	11100	27.84	20230103	17400	-18.45	20230330	11100	27.84	20230103	4.10	N	112290	1000	102 억		92668	N	N	0	N	00	N
14	20230728	120800	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14160	160	2	1.14	1670580440	118779	48.95	14160	14260	13870	18200	9800	14000	14064.61	0.92	0	-20269	14526	14262	13936	13672	13346	14395	13805	103	4200	1000	10360	10	1	10110545	1432	30.78	2.12	12	1.17	460.00	6681.00	17400	20230330	-18.62	11100	20230103	27.57	17400	-18.62	20230330	11100	27.57	20230103	17400	-18.62	20230330	11100	27.57	20230103	4.10	N	112290	1000	102 억		92668	N	N	0	N	00	N
15	20230728	110806	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14180	180	2	1.29	1314717130	93645	38.59	14160	14260	13870	18200	9800	14000	14039.37	0.92	0	-12646	14526	14262	13936	13672	13346	14395	13805	103	4200	1000	10360	10	1	10110545	1434	30.83	2.12	12	0.93	460.00	6681.00	17400	20230330	-18.51	11100	20230103	27.75	17400	-18.51	20230330	11100	27.75	20230103	17400	-18.51	20230330	11100	27.75	20230103	4.10	N	112290	1000	102 억		92668	N	N	0	N	00	N
16	20230728	100756	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13940	-60	5	-0.43	965877920	68793	28.35	14160	14260	13870	18200	9800	14000	14040.35	0.92	0	-14086	14526	14262	13936	13672	13346	14395	13805	103	4200	1000	10360	10	1	10110545	1409	30.30	2.09	12	0.68	460.00	6681.00	17400	20230330	-19.89	11100	20230103	25.59	17400	-19.89	20230330	11100	25.59	20230103	17400	-19.89	20230330	11100	25.59	20230103	4.10	N	112290	1000	102 억		92668	N	N	0	N	00	N
17	20230728	090805	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14060	60	2	0.43	352135570	24928	10.27	14160	14260	13870	18200	9800	14000	14126.11	0.92	0	-6116	14526	14262	13936	13672	13346	14395	13805	103	4200	1000	10360	10	1	10110545	1422	30.57	2.10	12	0.25	460.00	6681.00	17400	20230330	-19.20	11100	20230103	26.67	17400	-19.20	20230330	11100	26.67	20230103	17400	-19.20	20230330	11100	26.67	20230103	4.10	N	112290	1000	102 억		92668	N	N	0	N	00	N
18	20230727	160758	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14000	360	2	2.64	3374958520	242267	91.24	13840	14200	13610	17730	9550	13640	13930.46	0.85	5780	7209	14533	14086	13513	13066	12493	13800	12780	103	4090	1000	10090	10	1	10110545	1415	30.43	2.10	12	2.40	460.00	6681.00	17400	20230330	-19.54	11100	20230103	26.13	17400	-19.54	20230330	11100	26.13	20230103	17400	-19.54	20230330	11100	26.13	20230103	4.19	N	112290	1000	102 억		85933	N	N	0	N	00	N
19	20230727	150800	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13850	210	2	1.54	3237532130	232405	87.52	13840	14200	13610	17730	9550	13640	13930.56	0.85	5780	6062	14533	14086	13513	13066	12493	13800	12780	103	4090	1000	10090	10	1	10110545	1400	30.11	2.07	12	2.30	460.00	6681.00	17400	20230330	-20.40	11100	20230103	24.77	17400	-20.40	20230330	11100	24.77	20230103	17400	-20.40	20230330	11100	24.77	20230103	4.19	N	112290	1000	102 억		85933	N	N	0	N	00	N
20	20230727	140754	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13910	270	2	1.98	2676956130	192198	72.38	13840	14200	13610	17730	9550	13640	13928.12	0.85	5780	1953	14533	14086	13513	13066	12493	13800	12780	103	4090	1000	10090	10	1	10110545	1406	30.24	2.08	12	1.90	460.00	6681.00	17400	20230330	-20.06	11100	20230103	25.32	17400	-20.06	20230330	11100	25.32	20230103	17400	-20.06	20230330	11100	25.32	20230103	4.19	N	112290	1000	102 억		85933	N	N	0	N	00	N
21	20230727	130755	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13660	20	2	0.15	2441996520	175243	66.00	13840	14200	13610	17730	9550	13640	13934.92	0.85	5780	282	14533	14086	13513	13066	12493	13800	12780	103	4090	1000	10090	10	1	10110545	1381	29.70	2.04	12	1.73	460.00	6681.00	17400	20230330	-21.49	11100	20230103	23.06	17400	-21.49	20230330	11100	23.06	20230103	17400	-21.49	20230330	11100	23.06	20230103	4.19	N	112290	1000	102 억		85933	N	N	0	N	00	N
22	20230727	120756	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13770	130	2	0.95	2126559450	152222	57.33	13840	14200	13700	17730	9550	13640	13970.12	0.85	5780	1698	14533	14086	13513	13066	12493	13800	12780	103	4090	1000	10090	10	1	10110545	1392	29.93	2.06	12	1.51	460.00	6681.00	17400	20230330	-20.86	11100	20230103	24.05	17400	-20.86	20230330	11100	24.05	20230103	17400	-20.86	20230330	11100	24.05	20230103	4.19	N	112290	1000	102 억		85933	N	N	0	N	00	N
23	20230727	110759	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13950	310	2	2.27	1670226970	119448	44.98	13840	14200	13700	17730	9550	13640	13982.88	0.85	5780	6082	14533	14086	13513	13066	12493	13800	12780	103	4090	1000	10090	10	1	10110545	1410	30.33	2.09	12	1.18	460.00	6681.00	17400	20230330	-19.83	11100	20230103	25.68	17400	-19.83	20230330	11100	25.68	20230103	17400	-19.83	20230330	11100	25.68	20230103	4.19	N	112290	1000	102 억		85933	N	N	0	N	00	N
24	20230727	100756	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13920	280	2	2.05	1475849760	105497	39.73	13840	14200	13700	17730	9550	13640	13989.50	0.85	5780	9299	14533	14086	13513	13066	12493	13800	12780	103	4090	1000	10090	10	1	10110545	1407	30.26	2.08	12	1.04	460.00	6681.00	17400	20230330	-20.00	11100	20230103	25.41	17400	-20.00	20230330	11100	25.41	20230103	17400	-20.00	20230330	11100	25.41	20230103	4.19	N	112290	1000	102 억		85933	N	N	0	N	00	N
25	20230727	090754	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13920	280	2	2.05	330459720	23706	8.93	13840	14050	13790	17730	9550	13640	13939.92	0.85	5780	1552	14533	14086	13513	13066	12493	13800	12780	103	4090	1000	10090	10	1	10110545	1407	30.26	2.08	12	0.23	460.00	6681.00	17400	20230330	-20.00	11100	20230103	25.41	17400	-20.00	20230330	11100	25.41	20230103	17400	-20.00	20230330	11100	25.41	20230103	4.19	N	112290	1000	102 억		85933	N	N	0	N	00	N
26	20230726	160754	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13640	40	2	0.29	3584542150	264139	169.73	13710	13960	12940	17680	9520	13600	13570.62	0.79	0	14396	14353	13976	13713	13336	13073	14165	13525	103	4080	1000	10060	10	1	10110545	1379	29.65	2.04	12	2.61	460.00	6681.00	17400	20230330	-21.61	11100	20230103	22.88	17400	-21.61	20230330	11100	22.88	20230103	17400	-21.61	20230330	11100	22.88	20230103	4.18	N	112290	1000	102 억		80153	N	N	0	N	00	N
27	20230726	150758	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13660	60	2	0.44	3390993920	249901	160.58	13710	13960	12940	17680	9520	13600	13569.35	0.79	0	13464	14353	13976	13713	13336	13073	14165	13525	103	4080	1000	10060	10	1	10110545	1381	29.70	2.04	12	2.47	460.00	6681.00	17400	20230330	-21.49	11100	20230103	23.06	17400	-21.49	20230330	11100	23.06	20230103	17400	-21.49	20230330	11100	23.06	20230103	4.18	N	112290	1000	102 억		80153	N	N	0	N	00	N
28	20230726	140752	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13490	-110	5	-0.81	2903160950	214020	137.53	13710	13960	12940	17680	9520	13600	13564.90	0.79	0	7420	14353	13976	13713	13336	13073	14165	13525	103	4080	1000	10060	10	1	10110545	1364	29.33	2.02	12	2.12	460.00	6681.00	17400	20230330	-22.47	11100	20230103	21.53	17400	-22.47	20230330	11100	21.53	20230103	17400	-22.47	20230330	11100	21.53	20230103	4.18	N	112290	1000	102 억		80153	N	N	0	N	00	N
29	20230726	130751	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13620	20	2	0.15	2207437680	162996	104.74	13710	13960	12940	17680	9520	13600	13542.89	0.79	0	8346	14353	13976	13713	13336	13073	14165	13525	103	4080	1000	10060	10	1	10110545	1377	29.61	2.04	12	1.61	460.00	6681.00	17400	20230330	-21.72	11100	20230103	22.70	17400	-21.72	20230330	11100	22.70	20230103	17400	-21.72	20230330	11100	22.70	20230103	4.18	N	112290	1000	102 억		80153	N	N	0	N	00	N
30	20230726	120753	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13680	80	2	0.59	1658522230	122893	78.97	13710	13960	12940	17680	9520	13600	13495.66	0.79	0	1578	14353	13976	13713	13336	13073	14165	13525	103	4080	1000	10060	10	1	10110545	1383	29.74	2.05	12	1.22	460.00	6681.00	17400	20230330	-21.38	11100	20230103	23.24	17400	-21.38	20230330	11100	23.24	20230103	17400	-21.38	20230330	11100	23.24	20230103	4.18	N	112290	1000	102 억		80153	N	N	0	N	00	N
31	20230726	110748	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13640	40	2	0.29	1366488650	101486	65.21	13710	13960	12940	17680	9520	13600	13464.80	0.79	0	-3428	14353	13976	13713	13336	13073	14165	13525	103	4080	1000	10060	10	1	10110545	1379	29.65	2.04	12	1.00	460.00	6681.00	17400	20230330	-21.61	11100	20230103	22.88	17400	-21.61	20230330	11100	22.88	20230103	17400	-21.61	20230330	11100	22.88	20230103	4.18	N	112290	1000	102 억		80153	N	N	0	N	00	N
32	20230726	100755	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13450	-150	5	-1.10	588642350	43241	27.79	13710	13960	13400	17680	9520	13600	13613.06	0.79	0	-3542	14353	13976	13713	13336	13073	14165	13525	103	4080	1000	10060	10	1	10110545	1360	29.24	2.01	12	0.43	460.00	6681.00	17400	20230330	-22.70	11100	20230103	21.17	17400	-22.70	20230330	11100	21.17	20230103	17400	-22.70	20230330	11100	21.17	20230103	4.18	N	112290	1000	102 억		80153	N	N	0	N	00	N
33	20230726	090749	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13580	-20	5	-0.15	105720640	7764	4.99	13710	13710	13540	17680	9520	13600	13616.77	0.79	0	-1460	14353	13976	13713	13336	13073	14165	13525	103	4080	1000	10060	10	1	10110545	1373	29.52	2.03	12	0.08	460.00	6681.00	17400	20230330	-21.95	11100	20230103	22.34	17400	-21.95	20230330	11100	22.34	20230103	17400	-21.95	20230330	11100	22.34	20230103	4.18	N	112290	1000	102 억		80153	N	N	0	N	00	N
34	20230725	160747	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13600	50	2	0.37	2130661710	154475	68.92	13550	14090	13450	17610	9490	13550	13795.40	0.95	0	-9222	14256	13902	13396	13042	12536	13650	12790	103	4060	1000	10020	10	1	10110545	1375	29.57	2.04	12	1.53	460.00	6681.00	17400	20230330	-21.84	11100	20230103	22.52	17400	-21.84	20230330	11100	22.52	20230103	17400	-21.84	20230330	11100	22.52	20230103	4.09	N	112290	1000	102 억		96166	N	N	0	N	00	N
35	20230725	150739	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13690	140	2	1.03	1989068410	144145	64.32	13550	14090	13450	17610	9490	13550	13799.08	0.95	0	-6623	14256	13902	13396	13042	12536	13650	12790	103	4060	1000	10020	10	1	10110545	1384	29.76	2.05	12	1.43	460.00	6681.00	17400	20230330	-21.32	11100	20230103	23.33	17400	-21.32	20230330	11100	23.33	20230103	17400	-21.32	20230330	11100	23.33	20230103	4.09	N	112290	1000	102 억		96166	N	N	0	N	00	N
36	20230725	140738	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13650	100	2	0.74	1754609430	126935	56.64	13550	14090	13450	17610	9490	13550	13822.90	0.95	0	-8124	14256	13902	13396	13042	12536	13650	12790	103	4060	1000	10020	10	1	10110545	1380	29.67	2.04	12	1.26	460.00	6681.00	17400	20230330	-21.55	11100	20230103	22.97	17400	-21.55	20230330	11100	22.97	20230103	17400	-21.55	20230330	11100	22.97	20230103	4.09	N	112290	1000	102 억		96166	N	N	0	N	00	N
37	20230725	130747	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13900	350	2	2.58	1578208640	114068	50.90	13550	14090	13450	17610	9490	13550	13835.68	0.95	0	-4034	14256	13902	13396	13042	12536	13650	12790	103	4060	1000	10020	10	1	10110545	1405	30.22	2.08	12	1.13	460.00	6681.00	17400	20230330	-20.11	11100	20230103	25.23	17400	-20.11	20230330	11100	25.23	20230103	17400	-20.11	20230330	11100	25.23	20230103	4.09	N	112290	1000	102 억		96166	N	N	0	N	00	N
38	20230725	120746	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13680	130	2	0.96	1448267680	104678	46.71	13550	14090	13450	17610	9490	13550	13835.45	0.95	0	-2362	14256	13902	13396	13042	12536	13650	12790	103	4060	1000	10020	10	1	10110545	1383	29.74	2.05	12	1.04	460.00	6681.00	17400	20230330	-21.38	11100	20230103	23.24	17400	-21.38	20230330	11100	23.24	20230103	17400	-21.38	20230330	11100	23.24	20230103	4.09	N	112290	1000	102 억		96166	N	N	0	N	00	N
39	20230725	110744	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13740	190	2	1.40	1238443540	89363	39.87	13550	14090	13450	17610	9490	13550	13858.57	0.95	0	832	14256	13902	13396	13042	12536	13650	12790	103	4060	1000	10020	10	1	10110545	1389	29.87	2.06	12	0.88	460.00	6681.00	17400	20230330	-21.03	11100	20230103	23.78	17400	-21.03	20230330	11100	23.78	20230103	17400	-21.03	20230330	11100	23.78	20230103	4.09	N	112290	1000	102 억		96166	N	N	0	N	00	N
40	20230725	100743	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13980	430	2	3.17	902510310	65128	29.06	13550	14090	13450	17610	9490	13550	13857.49	0.95	0	5261	14256	13902	13396	13042	12536	13650	12790	103	4060	1000	10020	10	1	10110545	1413	30.39	2.09	12	0.64	460.00	6681.00	17400	20230330	-19.66	11100	20230103	25.95	17400	-19.66	20230330	11100	25.95	20230103	17400	-19.66	20230330	11100	25.95	20230103	4.09	N	112290	1000	102 억		96166	N	N	0	N	00	N
41	20230725	090743	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13650	100	2	0.74	130054440	9587	4.28	13550	13650	13450	17610	9490	13550	13565.71	0.95	0	2758	14256	13902	13396	13042	12536	13650	12790	103	4060	1000	10020	10	1	10110545	1380	29.67	2.04	12	0.09	460.00	6681.00	17400	20230330	-21.55	11100	20230103	22.97	17400	-21.55	20230330	11100	22.97	20230103	17400	-21.55	20230330	11100	22.97	20230103	4.09	N	112290	1000	102 억		96166	N	N	0	N	00	N
42	20230724	160745	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13550	-60	5	-0.44	2944292200	222819	116.29	13630	13750	12890	17690	9530	13610	13211.90	0.91	0	5213	14723	14166	13863	13306	13003	14015	13155	103	4080	1000	10070	10	1	10110545	1370	29.46	2.03	12	2.20	460.00	6681.00	17700	20220721	-23.45	11100	20230103	22.07	17400	-22.13	20230330	11100	22.07	20230103	17400	-22.13	20230330	11100	22.07	20230103	4.09	N	112290	1000	102 억		91504	N	N	0	N	00	N
43	20230724	150742	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13560	-50	5	-0.37	2690910980	204228	106.58	13630	13700	12890	17690	9530	13610	13175.47	0.91	0	11023	14723	14166	13863	13306	13003	14015	13155	103	4080	1000	10070	10	1	10110545	1371	29.48	2.03	12	2.02	460.00	6681.00	17700	20220721	-23.39	11100	20230103	22.16	17400	-22.07	20230330	11100	22.16	20230103	17400	-22.07	20230330	11100	22.16	20230103	4.09	N	112290	1000	102 억		91504	N	N	0	N	00	N
44	20230724	140740	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13260	-350	5	-2.57	1995549190	152440	79.56	13630	13700	12890	17690	9530	13610	13089.85	0.91	0	19033	14723	14166	13863	13306	13003	14015	13155	103	4080	1000	10070	10	1	10110545	1341	28.83	1.98	12	1.51	460.00	6681.00	17700	20220721	-25.08	11100	20230103	19.46	17400	-23.79	20230330	11100	19.46	20230103	17400	-23.79	20230330	11100	19.46	20230103	4.09	N	112290	1000	102 억		91504	N	N	0	N	00	N
45	20230724	130741	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13180	-430	5	-3.16	1697474100	129811	67.75	13630	13700	12890	17690	9530	13610	13075.45	0.91	0	13349	14723	14166	13863	13306	13003	14015	13155	103	4080	1000	10070	10	1	10110545	1333	28.65	1.97	12	1.28	460.00	6681.00	17700	20220721	-25.54	11100	20230103	18.74	17400	-24.25	20230330	11100	18.74	20230103	17400	-24.25	20230330	11100	18.74	20230103	4.09	N	112290	1000	102 억		91504	N	N	0	N	00	N
46	20230724	120742	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12980	-630	5	-4.63	1505104580	115081	60.06	13630	13700	12890	17690	9530	13610	13077.47	0.91	0	5654	14723	14166	13863	13306	13003	14015	13155	103	4080	1000	10070	10	1	10110545	1312	28.22	1.94	12	1.14	460.00	6681.00	17700	20220721	-26.67	11100	20230103	16.94	17400	-25.40	20230330	11100	16.94	20230103	17400	-25.40	20230330	11100	16.94	20230103	4.09	N	112290	1000	102 억		91504	N	N	0	N	00	N
47	20230724	110744	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12990	-620	5	-4.56	1270877920	96980	50.61	13630	13700	12900	17690	9530	13610	13103.20	0.91	0	7153	14723	14166	13863	13306	13003	14015	13155	103	4080	1000	10070	10	1	10110545	1313	28.24	1.94	12	0.96	460.00	6681.00	17700	20220721	-26.61	11100	20230103	17.03	17400	-25.34	20230330	11100	17.03	20230103	17400	-25.34	20230330	11100	17.03	20230103	4.09	N	112290	1000	102 억		91504	N	N	0	N	00	N
48	20230724	100736	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12950	-660	5	-4.85	969049350	73768	38.50	13630	13700	12900	17690	9530	13610	13134.80	0.91	0	294	14723	14166	13863	13306	13003	14015	13155	103	4080	1000	10070	10	1	10110545	1309	28.15	1.94	12	0.73	460.00	6681.00	17700	20220721	-26.84	11100	20230103	16.67	17400	-25.57	20230330	11100	16.67	20230103	17400	-25.57	20230330	11100	16.67	20230103	4.09	N	112290	1000	102 억		91504	N	N	0	N	00	N
49	20230724	090742	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13210	-400	5	-2.94	256560650	19055	9.94	13630	13700	13210	17690	9530	13610	13462.23	0.91	0	-7493	14723	14166	13863	13306	13003	14015	13155	103	4080	1000	10070	10	1	10110545	1336	28.72	1.98	12	0.19	460.00	6681.00	17700	20220721	-25.37	11100	20230103	19.01	17400	-24.08	20230330	11100	19.01	20230103	17400	-24.08	20230330	11100	19.01	20230103	4.09	N	112290	1000	102 억		91504	N	N	0	N	00	N
50	20230721	160734	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13610	-520	5	-3.68	2634232550	191110	113.19	13850	14420	13560	18360	9900	14130	13784.50	1.24	0	-32604	14650	14390	13950	13690	13250	14520	13820	103	4230	1000	10450	10	1	10110545	1376	29.59	2.04	12	1.89	460.00	6681.00	18750	20220720	-27.41	11100	20230103	22.61	17400	-21.78	20230330	11100	22.61	20230103	17700	-23.11	20220721	11100	22.61	20230103	4.20	N	112290	1000	102 억		125618	N	N	0	N	00	N
51	20230721	150737	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13640	-490	5	-3.47	2568445170	186280	110.33	13850	14420	13560	18360	9900	14130	13787.96	1.24	0	-32317	14650	14390	13950	13690	13250	14520	13820	103	4230	1000	10450	10	1	10110545	1379	29.65	2.04	12	1.84	460.00	6681.00	18750	20220720	-27.25	11100	20230103	22.88	17400	-21.61	20230330	11100	22.88	20230103	17700	-22.94	20220721	11100	22.88	20230103	4.20	N	112290	1000	102 억		125618	N	N	0	N	00	N
52	20230721	140733	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13670	-460	5	-3.26	2260583860	163675	96.94	13850	14420	13560	18360	9900	14130	13811.28	1.24	0	-30363	14650	14390	13950	13690	13250	14520	13820	103	4230	1000	10450	10	1	10110545	1382	29.72	2.05	12	1.62	460.00	6681.00	18750	20220720	-27.09	11100	20230103	23.15	17400	-21.44	20230330	11100	23.15	20230103	17700	-22.77	20220721	11100	23.15	20230103	4.20	N	112290	1000	102 억		125618	N	N	0	N	00	N
53	20230721	130736	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13750	-380	5	-2.69	2121626740	153504	90.92	13850	14420	13560	18360	9900	14130	13821.17	1.24	0	-28651	14650	14390	13950	13690	13250	14520	13820	103	4230	1000	10450	10	1	10110545	1390	29.89	2.06	12	1.52	460.00	6681.00	18750	20220720	-26.67	11100	20230103	23.87	17400	-20.98	20230330	11100	23.87	20230103	17700	-22.32	20220721	11100	23.87	20230103	4.20	N	112290	1000	102 억		125618	N	N	0	N	00	N
54	20230721	120745	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13760	-370	5	-2.62	1995331960	144284	85.46	13850	14420	13560	18360	9900	14130	13829.05	1.24	0	-23954	14650	14390	13950	13690	13250	14520	13820	103	4230	1000	10450	10	1	10110545	1391	29.91	2.06	12	1.43	460.00	6681.00	18750	20220720	-26.61	11100	20230103	23.96	17400	-20.92	20230330	11100	23.96	20230103	17700	-22.26	20220721	11100	23.96	20230103	4.20	N	112290	1000	102 억		125618	N	N	0	N	00	N
55	20230721	110740	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13750	-380	5	-2.69	870649190	63585	37.66	13850	13940	13560	18360	9900	14130	13692.20	1.24	0	-17602	14650	14390	13950	13690	13250	14520	13820	103	4230	1000	10450	10	1	10110545	1390	29.89	2.06	12	0.63	460.00	6681.00	18750	20220720	-26.67	11100	20230103	23.87	17400	-20.98	20230330	11100	23.87	20230103	17700	-22.32	20220721	11100	23.87	20230103	4.20	N	112290	1000	102 억		125618	N	N	0	N	00	N
56	20230721	100740	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13620	-510	5	-3.61	623993840	45476	26.93	13850	13940	13620	18360	9900	14130	13720.76	1.24	0	-11972	14650	14390	13950	13690	13250	14520	13820	103	4230	1000	10450	10	1	10110545	1377	29.61	2.04	12	0.45	460.00	6681.00	18750	20220720	-27.36	11100	20230103	22.70	17400	-21.72	20230330	11100	22.70	20230103	17700	-23.05	20220721	11100	22.70	20230103	4.20	N	112290	1000	102 억		125618	N	N	0	N	00	N
57	20230721	090739	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13820	-310	5	-2.19	163803520	11893	7.04	13850	13940	13680	18360	9900	14130	13770.99	1.24	0	-3663	14650	14390	13950	13690	13250	14520	13820	103	4230	1000	10450	10	1	10110545	1397	30.04	2.07	12	0.12	460.00	6681.00	18750	20220720	-26.29	11100	20230103	24.50	17400	-20.57	20230330	11100	24.50	20230103	17700	-21.92	20220721	11100	24.50	20230103	4.20	N	112290	1000	102 억		125618	N	N	0	N	00	N
58	20230720	160733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14130	530	2	3.90	2342723610	167895	116.89	13580	14210	13510	17680	9520	13600	13953.33	1.00	0	24407	14306	13952	13726	13372	13146	13840	13260	103	4080	1000	10060	10	1	10110545	1429	30.72	2.11	12	1.66	460.00	6681.00	18750	20220720	-24.64	11100	20230103	27.30	17400	-18.79	20230330	11100	27.30	20230103	18750	-24.64	20220720	11100	27.30	20230103	4.17	N	112290	1000	102 억		100852	N	N	0	N	00	N
59	20230720	150733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14110	510	2	3.75	2188275810	156939	109.27	13580	14210	13510	17680	9520	13600	13943.48	1.00	0	26438	14306	13952	13726	13372	13146	13840	13260	103	4080	1000	10060	10	1	10110545	1427	30.67	2.11	12	1.55	460.00	6681.00	18750	20220720	-24.75	11100	20230103	27.12	17400	-18.91	20230330	11100	27.12	20230103	18750	-24.75	20220720	11100	27.12	20230103	4.17	N	112290	1000	102 억		100852	N	N	0	N	00	N
60	20230720	140731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14150	550	2	4.04	1889563000	135728	94.50	13580	14210	13510	17680	9520	13600	13921.69	1.00	0	25233	14306	13952	13726	13372	13146	13840	13260	103	4080	1000	10060	10	1	10110545	1431	30.76	2.12	12	1.34	460.00	6681.00	18750	20220720	-24.53	11100	20230103	27.48	17400	-18.68	20230330	11100	27.48	20230103	18750	-24.53	20220720	11100	27.48	20230103	4.17	N	112290	1000	102 억		100852	N	N	0	N	00	N
61	20230720	130731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13880	280	2	2.06	983912690	71444	49.74	13580	13960	13510	17680	9520	13600	13771.80	1.00	0	9280	14306	13952	13726	13372	13146	13840	13260	103	4080	1000	10060	10	1	10110545	1403	30.17	2.08	12	0.71	460.00	6681.00	18750	20220720	-25.97	11100	20230103	25.05	17400	-20.23	20230330	11100	25.05	20230103	18750	-25.97	20220720	11100	25.05	20230103	4.17	N	112290	1000	102 억		100852	N	N	0	N	00	N
62	20230720	120737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	250	2	1.84	911281190	66182	46.08	13580	13960	13510	17680	9520	13600	13769.32	1.00	0	7475	14306	13952	13726	13372	13146	13840	13260	103	4080	1000	10060	10	1	10110545	1400	30.11	2.07	12	0.65	460.00	6681.00	18750	20220720	-26.13	11100	20230103	24.77	17400	-20.40	20230330	11100	24.77	20230103	18750	-26.13	20220720	11100	24.77	20230103	4.17	N	112290	1000	102 억		100852	N	N	0	N	00	N
63	20230720	110735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	240	2	1.76	744838360	54205	37.74	13580	13920	13510	17680	9520	13600	13741.14	1.00	0	10466	14306	13952	13726	13372	13146	13840	13260	103	4080	1000	10060	10	1	10110545	1399	30.09	2.07	12	0.54	460.00	6681.00	18750	20220720	-26.19	11100	20230103	24.68	17400	-20.46	20230330	11100	24.68	20230103	18750	-26.19	20220720	11100	24.68	20230103	4.17	N	112290	1000	102 억		100852	N	N	0	N	00	N
64	20230720	100727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13890	290	2	2.13	587048480	42751	29.76	13580	13920	13510	17680	9520	13600	13731.81	1.00	0	11791	14306	13952	13726	13372	13146	13840	13260	103	4080	1000	10060	10	1	10110545	1404	30.20	2.08	12	0.42	460.00	6681.00	18750	20220720	-25.92	11100	20230103	25.14	17400	-20.17	20230330	11100	25.14	20230103	18750	-25.92	20220720	11100	25.14	20230103	4.17	N	112290	1000	102 억		100852	N	N	0	N	00	N
65	20230720	090728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13580	-20	5	-0.15	19630140	1448	1.01	13580	13600	13510	17680	9520	13600	13556.73	1.00	0	156	14306	13952	13726	13372	13146	13840	13260	103	4080	1000	10060	10	1	10110545	1373	29.52	2.03	12	0.01	460.00	6681.00	18750	20220720	-27.57	11100	20230103	22.34	17400	-21.95	20230330	11100	22.34	20230103	18750	-27.57	20220720	11100	22.34	20230103	4.17	N	112290	1000	102 억		100852	N	N	0	N	00	N
66	20230719	160742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	-400	5	-2.86	1963938360	143112	130.73	14000	14080	13500	18200	9800	14000	13723.68	0.90	0	10279	14406	14202	13996	13792	13586	14305	13895	103	4200	1000	10360	10	1	10110545	1375	29.57	2.04	12	1.42	460.00	6681.00	18750	20220720	-27.47	11100	20230103	22.52	17400	-21.84	20230330	11100	22.52	20230103	18750	-27.47	20220720	11100	22.52	20230103	4.26	N	112290	1000	102 억		90685	N	N	0	N	00	N
67	20230719	150742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13590	-410	5	-2.93	1877340100	136740	124.91	14000	14080	13500	18200	9800	14000	13729.27	0.90	0	7809	14406	14202	13996	13792	13586	14305	13895	103	4200	1000	10360	10	1	10110545	1374	29.54	2.03	12	1.35	460.00	6681.00	18750	20220720	-27.52	11100	20230103	22.43	17400	-21.90	20230330	11100	22.43	20230103	18750	-27.52	20220720	11100	22.43	20230103	4.26	N	112290	1000	102 억		90685	N	N	0	N	00	N
68	20230719	140744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	-380	5	-2.71	1677047340	121972	111.42	14000	14080	13500	18200	9800	14000	13749.45	0.90	0	2761	14406	14202	13996	13792	13586	14305	13895	103	4200	1000	10360	10	1	10110545	1377	29.61	2.04	12	1.21	460.00	6681.00	18750	20220720	-27.36	11100	20230103	22.70	17400	-21.72	20230330	11100	22.70	20230103	18750	-27.36	20220720	11100	22.70	20230103	4.26	N	112290	1000	102 억		90685	N	N	0	N	00	N
69	20230719	130735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	-360	5	-2.57	1348688770	97738	89.28	14000	14080	13550	18200	9800	14000	13799.02	0.90	0	-1818	14406	14202	13996	13792	13586	14305	13895	103	4200	1000	10360	10	1	10110545	1379	29.65	2.04	12	0.97	460.00	6681.00	18750	20220720	-27.25	11100	20230103	22.88	17400	-21.61	20230330	11100	22.88	20230103	18750	-27.25	20220720	11100	22.88	20230103	4.26	N	112290	1000	102 억		90685	N	N	0	N	00	N
70	20230719	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	-360	5	-2.57	1221199120	88369	80.72	14000	14080	13550	18200	9800	14000	13819.32	0.90	0	-3566	14406	14202	13996	13792	13586	14305	13895	103	4200	1000	10360	10	1	10110545	1379	29.65	2.04	12	0.87	460.00	6681.00	18750	20220720	-27.25	11100	20230103	22.88	17400	-21.61	20230330	11100	22.88	20230103	18750	-27.25	20220720	11100	22.88	20230103	4.26	N	112290	1000	102 억		90685	N	N	0	N	00	N
71	20230719	110743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	-250	5	-1.79	855835350	61609	56.28	14000	14080	13730	18200	9800	14000	13891.40	0.90	0	-9377	14406	14202	13996	13792	13586	14305	13895	103	4200	1000	10360	10	1	10110545	1390	29.89	2.06	12	0.61	460.00	6681.00	18750	20220720	-26.67	11100	20230103	23.87	17400	-20.98	20230330	11100	23.87	20230103	18750	-26.67	20220720	11100	23.87	20230103	4.26	N	112290	1000	102 억		90685	N	N	0	N	00	N
72	20230719	100737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	-30	5	-0.21	605983750	43556	39.79	14000	14080	13810	18200	9800	14000	13912.75	0.90	0	-838	14406	14202	13996	13792	13586	14305	13895	103	4200	1000	10360	10	1	10110545	1412	30.37	2.09	12	0.43	460.00	6681.00	18750	20220720	-25.49	11100	20230103	25.86	17400	-19.71	20230330	11100	25.86	20230103	18750	-25.49	20220720	11100	25.86	20230103	4.26	N	112290	1000	102 억		90685	N	N	0	N	00	N
73	20230719	090737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13890	-110	5	-0.79	80418730	5765	5.27	14000	14040	13850	18200	9800	14000	13949.48	0.90	0	-1916	14406	14202	13996	13792	13586	14305	13895	103	4200	1000	10360	10	1	10110545	1404	30.20	2.08	12	0.06	460.00	6681.00	18750	20220720	-25.92	11100	20230103	25.14	17400	-20.17	20230330	11100	25.14	20230103	18750	-25.92	20220720	11100	25.14	20230103	4.26	N	112290	1000	102 억		90685	N	N	0	N	00	N
74	20230718	160736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	30	2	0.21	1511480040	108613	55.70	13970	14200	13790	18160	9780	13970	13915.67	0.87	0	2419	14823	14396	13903	13476	12983	14610	13690	103	4190	1000	10330	10	1	10110545	1415	30.43	2.10	12	1.07	460.00	6681.00	18750	20220720	-25.33	11100	20230103	26.13	17400	-19.54	20230330	11100	26.13	20230103	18750	-25.33	20220720	11100	26.13	20230103	4.49	N	112290	1000	102 억		87974	N	N	0	N	00	N
75	20230718	150735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14010	40	2	0.29	1446996820	104004	53.34	13970	14200	13790	18160	9780	13970	13912.90	0.87	0	2934	14823	14396	13903	13476	12983	14610	13690	103	4190	1000	10330	10	1	10110545	1416	30.46	2.10	12	1.03	460.00	6681.00	18750	20220720	-25.28	11100	20230103	26.22	17400	-19.48	20230330	11100	26.22	20230103	18750	-25.28	20220720	11100	26.22	20230103	4.49	N	112290	1000	102 억		87974	N	N	0	N	00	N
76	20230718	140732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14070	100	2	0.72	1321115650	95035	48.74	13970	14200	13790	18160	9780	13970	13901.36	0.87	0	3677	14823	14396	13903	13476	12983	14610	13690	103	4190	1000	10330	10	1	10110545	1423	30.59	2.11	12	0.94	460.00	6681.00	18750	20220720	-24.96	11100	20230103	26.76	17400	-19.14	20230330	11100	26.76	20230103	18750	-24.96	20220720	11100	26.76	20230103	4.49	N	112290	1000	102 억		87974	N	N	0	N	00	N
77	20230718	130733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	-10	5	-0.07	1088598680	78435	40.22	13970	14200	13790	18160	9780	13970	13878.99	0.87	0	-4269	14823	14396	13903	13476	12983	14610	13690	103	4190	1000	10330	10	1	10110545	1411	30.35	2.09	12	0.78	460.00	6681.00	18750	20220720	-25.55	11100	20230103	25.77	17400	-19.77	20230330	11100	25.77	20230103	18750	-25.55	20220720	11100	25.77	20230103	4.49	N	112290	1000	102 억		87974	N	N	0	N	00	N
78	20230718	120739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	-130	5	-0.93	889215630	64034	32.84	13970	14200	13790	18160	9780	13970	13886.62	0.87	0	1027	14823	14396	13903	13476	12983	14610	13690	103	4190	1000	10330	10	1	10110545	1399	30.09	2.07	12	0.63	460.00	6681.00	18750	20220720	-26.19	11100	20230103	24.68	17400	-20.46	20230330	11100	24.68	20230103	18750	-26.19	20220720	11100	24.68	20230103	4.49	N	112290	1000	102 억		87974	N	N	0	N	00	N
79	20230718	110739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	-130	5	-0.93	818684340	58946	30.23	13970	14200	13790	18160	9780	13970	13888.72	0.87	0	1351	14823	14396	13903	13476	12983	14610	13690	103	4190	1000	10330	10	1	10110545	1399	30.09	2.07	12	0.58	460.00	6681.00	18750	20220720	-26.19	11100	20230103	24.68	17400	-20.46	20230330	11100	24.68	20230103	18750	-26.19	20220720	11100	24.68	20230103	4.49	N	112290	1000	102 억		87974	N	N	0	N	00	N
80	20230718	100732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14010	40	2	0.29	708703990	51041	26.18	13970	14200	13790	18160	9780	13970	13884.99	0.87	0	2104	14823	14396	13903	13476	12983	14610	13690	103	4190	1000	10330	10	1	10110545	1416	30.46	2.10	12	0.50	460.00	6681.00	18750	20220720	-25.28	11100	20230103	26.22	17400	-19.48	20230330	11100	26.22	20230103	18750	-25.28	20220720	11100	26.22	20230103	4.49	N	112290	1000	102 억		87974	N	N	0	N	00	N
81	20230718	090731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	-170	5	-1.22	159381230	11447	5.87	13970	14200	13800	18160	9780	13970	13923.40	0.87	0	-2618	14823	14396	13903	13476	12983	14610	13690	103	4190	1000	10330	10	1	10110545	1395	30.00	2.07	12	0.11	460.00	6681.00	18750	20220720	-26.40	11100	20230103	24.32	17400	-20.69	20230330	11100	24.32	20230103	18750	-26.40	20220720	11100	24.32	20230103	4.49	N	112290	1000	102 억		87974	N	N	0	N	00	N
82	20230717	160732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	230	2	1.67	2729727160	194375	54.52	13820	14330	13410	17860	9620	13740	14043.65	0.68	0	19576	14386	14062	13826	13502	13266	14225	13665	103	4120	1000	10160	10	1	10110545	1412	30.37	2.09	12	1.92	460.00	6681.00	18750	20220720	-25.49	11100	20230103	25.86	17400	-19.71	20230330	11100	25.86	20230103	18750	-25.49	20220720	11100	25.86	20230103	4.52	N	112290	1000	102 억		69220	N	N	0	N	00	N
83	20230717	150729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13980	240	2	1.75	2701239460	192336	53.95	13820	14330	13410	17860	9620	13740	14044.38	0.68	0	19086	14386	14062	13826	13502	13266	14225	13665	103	4120	1000	10160	10	1	10110545	1413	30.39	2.09	12	1.90	460.00	6681.00	18750	20220720	-25.44	11100	20230103	25.95	17400	-19.66	20230330	11100	25.95	20230103	18750	-25.44	20220720	11100	25.95	20230103	4.52	N	112290	1000	102 억		69220	N	N	0	N	00	N
84	20230717	140731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	230	2	1.67	2509241500	178628	50.10	13820	14330	13410	17860	9620	13740	14047.30	0.68	0	18280	14386	14062	13826	13502	13266	14225	13665	103	4120	1000	10160	10	1	10110545	1412	30.37	2.09	12	1.77	460.00	6681.00	18750	20220720	-25.49	11100	20230103	25.86	17400	-19.71	20230330	11100	25.86	20230103	18750	-25.49	20220720	11100	25.86	20230103	4.52	N	112290	1000	102 억		69220	N	N	0	N	00	N
85	20230717	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14010	270	2	1.97	2398591990	170708	47.88	13820	14330	13410	17860	9620	13740	14050.85	0.68	0	19389	14386	14062	13826	13502	13266	14225	13665	103	4120	1000	10160	10	1	10110545	1416	30.46	2.10	12	1.69	460.00	6681.00	18750	20220720	-25.28	11100	20230103	26.22	17400	-19.48	20230330	11100	26.22	20230103	18750	-25.28	20220720	11100	26.22	20230103	4.52	N	112290	1000	102 억		69220	N	N	0	N	00	N
86	20230717	120735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	260	2	1.89	2195685340	156221	43.82	13820	14330	13410	17860	9620	13740	14054.99	0.68	0	15939	14386	14062	13826	13502	13266	14225	13665	103	4120	1000	10160	10	1	10110545	1415	30.43	2.10	12	1.55	460.00	6681.00	18750	20220720	-25.33	11100	20230103	26.13	17400	-19.54	20230330	11100	26.13	20230103	18750	-25.33	20220720	11100	26.13	20230103	4.52	N	112290	1000	102 억		69220	N	N	0	N	00	N
87	20230717	110726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14110	370	2	2.69	1993573150	141818	39.78	13820	14330	13410	17860	9620	13740	14057.26	0.68	0	14837	14386	14062	13826	13502	13266	14225	13665	103	4120	1000	10160	10	1	10110545	1427	30.67	2.11	12	1.40	460.00	6681.00	18750	20220720	-24.75	11100	20230103	27.12	17400	-18.91	20230330	11100	27.12	20230103	18750	-24.75	20220720	11100	27.12	20230103	4.52	N	112290	1000	102 억		69220	N	N	0	N	00	N
88	20230717	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13910	170	2	1.24	801068930	57685	16.18	13820	14100	13410	17860	9620	13740	13886.95	0.68	0	1837	14386	14062	13826	13502	13266	14225	13665	103	4120	1000	10160	10	1	10110545	1406	30.24	2.08	12	0.57	460.00	6681.00	18750	20220720	-25.81	11100	20230103	25.32	17400	-20.06	20230330	11100	25.32	20230103	18750	-25.81	20220720	11100	25.32	20230103	4.52	N	112290	1000	102 억		69220	N	N	0	N	00	N
89	20230717	090726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	-40	5	-0.29	160494740	11749	3.30	13820	13850	13410	17860	9620	13740	13660.29	0.68	0	-370	14386	14062	13826	13502	13266	14225	13665	103	4120	1000	10160	10	1	10110545	1385	29.78	2.05	12	0.12	460.00	6681.00	18750	20220720	-26.93	11100	20230103	23.42	17400	-21.26	20230330	11100	23.42	20230103	18750	-26.93	20220720	11100	23.42	20230103	4.52	N	112290	1000	102 억		69220	N	N	0	N	00	N
90	20230714	160725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	210	2	1.55	4943016040	355379	241.35	13730	14150	13590	17580	9480	13530	13910.07	0.42	0	27712	13870	13700	13430	13260	12990	13785	13345	103	4050	1000	10010	10	1	10110545	1389	29.87	2.06	12	3.51	460.00	6681.00	18750	20220720	-26.72	11100	20230103	23.78	17400	-21.03	20230330	11100	23.78	20230103	18750	-26.72	20220720	11100	23.78	20230103	4.60	N	112290	1000	102 억		42366	N	N	0	N	00	N
91	20230714	150729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13790	260	2	1.92	4795230200	344631	234.05	13730	14150	13590	17580	9480	13530	13914.10	0.42	0	25600	13870	13700	13430	13260	12990	13785	13345	103	4050	1000	10010	10	1	10110545	1394	29.98	2.06	12	3.41	460.00	6681.00	18750	20220720	-26.45	11100	20230103	24.23	17400	-20.75	20230330	11100	24.23	20230103	18750	-26.45	20220720	11100	24.23	20230103	4.60	N	112290	1000	102 억		42366	N	N	0	N	00	N
92	20230714	140733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13730	200	2	1.48	4487355060	322194	218.81	13730	14150	13650	17580	9480	13530	13927.49	0.42	0	24024	13870	13700	13430	13260	12990	13785	13345	103	4050	1000	10010	10	1	10110545	1388	29.85	2.06	12	3.19	460.00	6681.00	18750	20220720	-26.77	11100	20230103	23.69	17400	-21.09	20230330	11100	23.69	20230103	18750	-26.77	20220720	11100	23.69	20230103	4.60	N	112290	1000	102 억		42366	N	N	0	N	00	N
93	20230714	130722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13860	330	2	2.44	4077906170	292525	198.66	13730	14150	13650	17580	9480	13530	13940.37	0.42	0	34520	13870	13700	13430	13260	12990	13785	13345	103	4050	1000	10010	10	1	10110545	1401	30.13	2.07	12	2.89	460.00	6681.00	18750	20220720	-26.08	11100	20230103	24.86	17400	-20.34	20230330	11100	24.86	20230103	18750	-26.08	20220720	11100	24.86	20230103	4.60	N	112290	1000	102 억		42366	N	N	0	N	00	N
94	20230714	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	490	2	3.62	3780541750	271148	184.14	13730	14150	13650	17580	9480	13530	13942.72	0.42	0	36361	13870	13700	13430	13260	12990	13785	13345	103	4050	1000	10010	10	1	10110545	1417	30.48	2.10	12	2.68	460.00	6681.00	18750	20220720	-25.23	11100	20230103	26.31	17400	-19.43	20230330	11100	26.31	20230103	18750	-25.23	20220720	11100	26.31	20230103	4.60	N	112290	1000	102 억		42366	N	N	0	N	00	N
95	20230714	110730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	470	2	3.47	3198082440	229717	156.01	13730	14140	13650	17580	9480	13530	13921.84	0.42	0	34299	13870	13700	13430	13260	12990	13785	13345	103	4050	1000	10010	10	1	10110545	1415	30.43	2.10	12	2.27	460.00	6681.00	18750	20220720	-25.33	11100	20230103	26.13	17400	-19.54	20230330	11100	26.13	20230103	18750	-25.33	20220720	11100	26.13	20230103	4.60	N	112290	1000	102 억		42366	N	N	0	N	00	N
96	20230714	100732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13920	390	2	2.88	2587244790	185917	126.26	13730	14140	13650	17580	9480	13530	13916.13	0.42	0	34848	13870	13700	13430	13260	12990	13785	13345	103	4050	1000	10010	10	1	10110545	1407	30.26	2.08	12	1.84	460.00	6681.00	18750	20220720	-25.76	11100	20230103	25.41	17400	-20.00	20230330	11100	25.41	20230103	18750	-25.76	20220720	11100	25.41	20230103	4.60	N	112290	1000	102 억		42366	N	N	0	N	00	N
97	20230714	090728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	220	2	1.63	312129240	22705	15.42	13730	13840	13650	17580	9480	13530	13747.16	0.42	0	-149	13870	13700	13430	13260	12990	13785	13345	103	4050	1000	10010	10	1	10110545	1390	29.89	2.06	12	0.22	460.00	6681.00	18750	20220720	-26.67	11100	20230103	23.87	17400	-20.98	20230330	11100	23.87	20230103	18750	-26.67	20220720	11100	23.87	20230103	4.60	N	112290	1000	102 억		42366	N	N	0	N	00	N
98	20230713	160725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	340	2	2.58	1896326640	140878	151.86	13160	13600	13160	17140	9240	13190	13460.50	0.34	0	8683	13636	13412	13066	12842	12496	13525	12955	103	3950	1000	9760	10	1	10110545	1368	29.41	2.03	12	1.39	460.00	6681.00	18750	20220720	-27.84	11100	20230103	21.89	17400	-22.24	20230330	11100	21.89	20230103	18750	-27.84	20220720	11100	21.89	20230103	4.64	N	112290	1000	102 억		34313	N	N	0	N	00	N
99	20230713	150720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	310	2	2.35	1750698500	130107	140.25	13160	13600	13160	17140	9240	13190	13455.84	0.34	0	8453	13636	13412	13066	12842	12496	13525	12955	103	3950	1000	9760	10	1	10110545	1365	29.35	2.02	12	1.29	460.00	6681.00	18750	20220720	-28.00	11100	20230103	21.62	17400	-22.41	20230330	11100	21.62	20230103	18750	-28.00	20220720	11100	21.62	20230103	4.64	N	112290	1000	102 억		34313	N	N	0	N	00	N
100	20230713	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	210	2	1.59	1549211060	115133	124.11	13160	13600	13160	17140	9240	13190	13455.84	0.34	0	9972	13636	13412	13066	12842	12496	13525	12955	103	3950	1000	9760	10	1	10110545	1355	29.13	2.01	12	1.14	460.00	6681.00	18750	20220720	-28.53	11100	20230103	20.72	17400	-22.99	20230330	11100	20.72	20230103	18750	-28.53	20220720	11100	20.72	20230103	4.64	N	112290	1000	102 억		34313	N	N	0	N	00	N
101	20230713	130723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13480	290	2	2.20	1409574040	104710	112.87	13160	13600	13160	17140	9240	13190	13461.69	0.34	0	7992	13636	13412	13066	12842	12496	13525	12955	103	3950	1000	9760	10	1	10110545	1363	29.30	2.02	12	1.04	460.00	6681.00	18750	20220720	-28.11	11100	20230103	21.44	17400	-22.53	20230330	11100	21.44	20230103	18750	-28.11	20220720	11100	21.44	20230103	4.64	N	112290	1000	102 억		34313	N	N	0	N	00	N
102	20230713	120718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	340	2	2.58	1263661460	93923	101.25	13160	13600	13160	17140	9240	13190	13454.23	0.34	0	6089	13636	13412	13066	12842	12496	13525	12955	103	3950	1000	9760	10	1	10110545	1368	29.41	2.03	12	0.93	460.00	6681.00	18750	20220720	-27.84	11100	20230103	21.89	17400	-22.24	20230330	11100	21.89	20230103	18750	-27.84	20220720	11100	21.89	20230103	4.64	N	112290	1000	102 억		34313	N	N	0	N	00	N
103	20230713	110722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13550	360	2	2.73	929511860	69284	74.69	13160	13570	13160	17140	9240	13190	13415.97	0.34	0	2784	13636	13412	13066	12842	12496	13525	12955	103	3950	1000	9760	10	1	10110545	1370	29.46	2.03	12	0.69	460.00	6681.00	18750	20220720	-27.73	11100	20230103	22.07	17400	-22.13	20230330	11100	22.07	20230103	18750	-27.73	20220720	11100	22.07	20230103	4.64	N	112290	1000	102 억		34313	N	N	0	N	00	N
104	20230713	100718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	150	2	1.14	584497320	43673	47.08	13160	13520	13160	17140	9240	13190	13383.49	0.34	0	974	13636	13412	13066	12842	12496	13525	12955	103	3950	1000	9760	10	1	10110545	1349	29.00	2.00	12	0.43	460.00	6681.00	18750	20220720	-28.85	11100	20230103	20.18	17400	-23.33	20230330	11100	20.18	20230103	18750	-28.85	20220720	11100	20.18	20230103	4.64	N	112290	1000	102 억		34313	N	N	0	N	00	N
105	20230713	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13250	60	2	0.45	54046430	4094	4.41	13160	13250	13160	17140	9240	13190	13201.38	0.34	0	993	13636	13412	13066	12842	12496	13525	12955	103	3950	1000	9760	10	1	10110545	1340	28.80	1.98	12	0.04	460.00	6681.00	18750	20220720	-29.33	11100	20230103	19.37	17400	-23.85	20230330	11100	19.37	20230103	18750	-29.33	20220720	11100	19.37	20230103	4.64	N	112290	1000	102 억		34313	N	N	0	N	00	N
106	20230712	160717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13190	490	2	3.86	1212495540	92483	137.43	12720	13290	12720	16510	8890	12700	13110.13	0.18	0	15060	13100	12900	12650	12450	12200	13000	12550	103	3810	1000	9390	10	1	10110545	1334	28.67	1.97	12	0.91	460.00	6681.00	18750	20220720	-29.65	11100	20230103	18.83	17400	-24.20	20230330	11100	18.83	20230103	18750	-29.65	20220720	11100	18.83	20230103	4.76	N	112290	1000	102 억		18601	N	N	0	N	00	N
107	20230712	150712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13170	470	2	3.70	1154704790	88101	130.92	12720	13290	12720	16510	8890	12700	13106.60	0.18	0	14924	13100	12900	12650	12450	12200	13000	12550	103	3810	1000	9390	10	1	10110545	1332	28.63	1.97	12	0.87	460.00	6681.00	18750	20220720	-29.76	11100	20230103	18.65	17400	-24.31	20230330	11100	18.65	20230103	18750	-29.76	20220720	11100	18.65	20230103	4.76	N	112290	1000	102 억		18601	N	N	0	N	00	N
108	20230712	140710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13130	430	2	3.39	1041883050	79528	118.18	12720	13290	12720	16510	8890	12700	13100.83	0.18	0	13971	13100	12900	12650	12450	12200	13000	12550	103	3810	1000	9390	10	1	10110545	1328	28.54	1.97	12	0.79	460.00	6681.00	18750	20220720	-29.97	11100	20230103	18.29	17400	-24.54	20230330	11100	18.29	20230103	18750	-29.97	20220720	11100	18.29	20230103	4.76	N	112290	1000	102 억		18601	N	N	0	N	00	N
109	20230712	130713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13200	500	2	3.94	910812970	69610	103.44	12720	13290	12720	16510	8890	12700	13084.51	0.18	0	14527	13100	12900	12650	12450	12200	13000	12550	103	3810	1000	9390	10	1	10110545	1335	28.70	1.98	12	0.69	460.00	6681.00	18750	20220720	-29.60	11100	20230103	18.92	17400	-24.14	20230330	11100	18.92	20230103	18750	-29.60	20220720	11100	18.92	20230103	4.76	N	112290	1000	102 억		18601	N	N	0	N	00	N
110	20230712	120714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13110	410	2	3.23	692689640	53110	78.92	12720	13250	12720	16510	8890	12700	13042.55	0.18	0	11034	13100	12900	12650	12450	12200	13000	12550	103	3810	1000	9390	10	1	10110545	1325	28.50	1.96	12	0.53	460.00	6681.00	18750	20220720	-30.08	11100	20230103	18.11	17400	-24.66	20230330	11100	18.11	20230103	18750	-30.08	20220720	11100	18.11	20230103	4.76	N	112290	1000	102 억		18601	N	N	0	N	00	N
111	20230712	110714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13170	470	2	3.70	617543710	47381	70.41	12720	13250	12720	16510	8890	12700	13033.57	0.18	0	10848	13100	12900	12650	12450	12200	13000	12550	103	3810	1000	9390	10	1	10110545	1332	28.63	1.97	12	0.47	460.00	6681.00	18750	20220720	-29.76	11100	20230103	18.65	17400	-24.31	20230330	11100	18.65	20230103	18750	-29.76	20220720	11100	18.65	20230103	4.76	N	112290	1000	102 억		18601	N	N	0	N	00	N
112	20230712	100714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	250	2	1.97	260402130	20138	29.93	12720	13070	12720	16510	8890	12700	12930.88	0.18	0	6852	13100	12900	12650	12450	12200	13000	12550	103	3810	1000	9390	10	1	10110545	1309	28.15	1.94	12	0.20	460.00	6681.00	18750	20220720	-30.93	11100	20230103	16.67	17400	-25.57	20230330	11100	16.67	20230103	18750	-30.93	20220720	11100	16.67	20230103	4.76	N	112290	1000	102 억		18601	N	N	0	N	00	N
113	20230712	090716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	120	2	0.94	21601530	1689	2.51	12720	12830	12720	16510	8890	12700	12789.54	0.18	0	560	13100	12900	12650	12450	12200	13000	12550	103	3810	1000	9390	10	1	10110545	1296	27.87	1.92	12	0.02	460.00	6681.00	18750	20220720	-31.63	11100	20230103	15.50	17400	-26.32	20230330	11100	15.50	20230103	18750	-31.63	20220720	11100	15.50	20230103	4.76	N	112290	1000	102 억		18601	N	N	0	N	00	N
114	20230711	160705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	350	2	2.83	841290070	66890	60.66	12410	12850	12400	16050	8650	12350	12577.22	0.11	0	6527	13036	12692	12516	12172	11996	12605	12085	103	3700	1000	9130	10	1	10110545	1284	27.61	1.90	12	0.66	460.00	6681.00	18750	20220720	-32.27	11100	20230103	14.41	17400	-27.01	20230330	11100	14.41	20230103	18750	-32.27	20220720	11100	14.41	20230103	4.74	N	112290	1000	102 억		11382	N	N	0	N	00	N
115	20230711	150703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	480	2	3.89	788422760	62735	56.89	12410	12850	12400	16050	8650	12350	12567.51	0.11	0	5728	13036	12692	12516	12172	11996	12605	12085	103	3700	1000	9130	10	1	10110545	1297	27.89	1.92	12	0.62	460.00	6681.00	18750	20220720	-31.57	11100	20230103	15.59	17400	-26.26	20230330	11100	15.59	20230103	18750	-31.57	20220720	11100	15.59	20230103	4.74	N	112290	1000	102 억		11382	N	N	0	N	00	N
116	20230711	140659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	270	2	2.19	570112120	45566	41.32	12410	12660	12400	16050	8650	12350	12511.79	0.11	0	3214	13036	12692	12516	12172	11996	12605	12085	103	3700	1000	9130	10	1	10110545	1276	27.43	1.89	12	0.45	460.00	6681.00	18750	20220720	-32.69	11100	20230103	13.69	17400	-27.47	20230330	11100	13.69	20230103	18750	-32.69	20220720	11100	13.69	20230103	4.74	N	112290	1000	102 억		11382	N	N	0	N	00	N
117	20230711	130651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12520	170	2	1.38	363533140	29140	26.43	12410	12580	12400	16050	8650	12350	12475.40	0.11	0	436	13036	12692	12516	12172	11996	12605	12085	103	3700	1000	9130	10	1	10110545	1266	27.22	1.87	12	0.29	460.00	6681.00	18750	20220720	-33.23	11100	20230103	12.79	17400	-28.05	20230330	11100	12.79	20230103	18750	-33.23	20220720	11100	12.79	20230103	4.74	N	112290	1000	102 억		11382	N	N	0	N	00	N
118	20230711	120708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	140	2	1.13	304074590	24377	22.11	12410	12580	12400	16050	8650	12350	12473.83	0.11	0	556	13036	12692	12516	12172	11996	12605	12085	103	3700	1000	9130	10	1	10110545	1263	27.15	1.87	12	0.24	460.00	6681.00	18750	20220720	-33.39	11100	20230103	12.52	17400	-28.22	20230330	11100	12.52	20230103	18750	-33.39	20220720	11100	12.52	20230103	4.74	N	112290	1000	102 억		11382	N	N	0	N	00	N
119	20230711	110710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12420	70	2	0.57	274322750	21991	19.94	12410	12580	12400	16050	8650	12350	12474.32	0.11	0	996	13036	12692	12516	12172	11996	12605	12085	103	3700	1000	9130	10	1	10110545	1256	27.00	1.86	12	0.22	460.00	6681.00	18750	20220720	-33.76	11100	20230103	11.89	17400	-28.62	20230330	11100	11.89	20230103	18750	-33.76	20220720	11100	11.89	20230103	4.74	N	112290	1000	102 억		11382	N	N	0	N	00	N
120	20230711	100708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	110	2	0.89	189517240	15174	13.76	12410	12580	12410	16050	8650	12350	12489.60	0.11	0	964	13036	12692	12516	12172	11996	12605	12085	103	3700	1000	9130	10	1	10110545	1260	27.09	1.86	12	0.15	460.00	6681.00	18750	20220720	-33.55	11100	20230103	12.25	17400	-28.39	20230330	11100	12.25	20230103	18750	-33.55	20220720	11100	12.25	20230103	4.74	N	112290	1000	102 억		11382	N	N	0	N	00	N
121	20230711	090707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12510	160	2	1.30	39198100	3145	2.85	12410	12520	12410	16050	8650	12350	12463.62	0.11	0	-37	13036	12692	12516	12172	11996	12605	12085	103	3700	1000	9130	10	1	10110545	1265	27.20	1.87	12	0.03	460.00	6681.00	18750	20220720	-33.28	11100	20230103	12.70	17400	-28.10	20230330	11100	12.70	20230103	18750	-33.28	20220720	11100	12.70	20230103	4.74	N	112290	1000	102 억		11382	N	N	0	N	00	N
122	20230710	160702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	-520	5	-4.04	1364877940	109608	104.90	12860	12860	12340	16730	9010	12870	12452.95	0.14	0	-3404	13230	13050	12730	12550	12230	13140	12640	103	3860	1000	9520	10	1	10110545	1249	26.85	1.85	12	1.08	460.00	6681.00	18750	20220720	-34.13	11100	20230103	11.26	17400	-29.02	20230330	11100	11.26	20230103	18750	-34.13	20220720	11100	11.26	20230103	5.06	N	112290	1000	102 억		14611	N	N	0	N	00	N
123	20230710	150702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12390	-480	5	-3.73	1307862480	104998	100.49	12860	12860	12340	16730	9010	12870	12456.07	0.14	0	-3359	13230	13050	12730	12550	12230	13140	12640	103	3860	1000	9520	10	1	10110545	1253	26.93	1.85	12	1.04	460.00	6681.00	18750	20220720	-33.92	11100	20230103	11.62	17400	-28.79	20230330	11100	11.62	20230103	18750	-33.92	20220720	11100	11.62	20230103	5.06	N	112290	1000	102 억		14611	N	N	0	N	00	N
124	20230710	140656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12440	-430	5	-3.34	1082760780	86813	83.08	12860	12860	12350	16730	9010	12870	12472.33	0.14	0	-2106	13230	13050	12730	12550	12230	13140	12640	103	3860	1000	9520	10	1	10110545	1258	27.04	1.86	12	0.86	460.00	6681.00	18750	20220720	-33.65	11100	20230103	12.07	17400	-28.51	20230330	11100	12.07	20230103	18750	-33.65	20220720	11100	12.07	20230103	5.06	N	112290	1000	102 억		14611	N	N	0	N	00	N
125	20230710	130649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12440	-430	5	-3.34	865238800	69270	66.29	12860	12860	12370	16730	9010	12870	12490.82	0.14	0	-2545	13230	13050	12730	12550	12230	13140	12640	103	3860	1000	9520	10	1	10110545	1258	27.04	1.86	12	0.69	460.00	6681.00	18750	20220720	-33.65	11100	20230103	12.07	17400	-28.51	20230330	11100	12.07	20230103	18750	-33.65	20220720	11100	12.07	20230103	5.06	N	112290	1000	102 억		14611	N	N	0	N	00	N
126	20230710	120704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12440	-430	5	-3.34	589899240	47091	45.07	12860	12860	12430	16730	9010	12870	12526.79	0.14	0	-176	13230	13050	12730	12550	12230	13140	12640	103	3860	1000	9520	10	1	10110545	1258	27.04	1.86	12	0.47	460.00	6681.00	18750	20220720	-33.65	11100	20230103	12.07	17400	-28.51	20230330	11100	12.07	20230103	18750	-33.65	20220720	11100	12.07	20230103	5.06	N	112290	1000	102 억		14611	N	N	0	N	00	N
127	20230710	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	-250	5	-1.94	433930260	34611	33.12	12860	12860	12440	16730	9010	12870	12537.35	0.14	0	-1539	13230	13050	12730	12550	12230	13140	12640	103	3860	1000	9520	10	1	10110545	1276	27.43	1.89	12	0.34	460.00	6681.00	18750	20220720	-32.69	11100	20230103	13.69	17400	-27.47	20230330	11100	13.69	20230103	18750	-32.69	20220720	11100	13.69	20230103	5.06	N	112290	1000	102 억		14611	N	N	0	N	00	N
128	20230710	100704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	-330	5	-2.56	326830260	26099	24.98	12860	12860	12440	16730	9010	12870	12522.71	0.14	0	-480	13230	13050	12730	12550	12230	13140	12640	103	3860	1000	9520	10	1	10110545	1268	27.26	1.88	12	0.26	460.00	6681.00	18750	20220720	-33.12	11100	20230103	12.97	17400	-27.93	20230330	11100	12.97	20230103	18750	-33.12	20220720	11100	12.97	20230103	5.06	N	112290	1000	102 억		14611	N	N	0	N	00	N
129	20230710	090657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-170	5	-1.32	54653790	4309	4.12	12860	12860	12590	16730	9010	12870	12683.64	0.14	0	-1771	13230	13050	12730	12550	12230	13140	12640	103	3860	1000	9520	10	1	10110545	1284	27.61	1.90	12	0.04	460.00	6681.00	18750	20220720	-32.27	11100	20230103	14.41	17400	-27.01	20230330	11100	14.41	20230103	18750	-32.27	20220720	11100	14.41	20230103	5.06	N	112290	1000	102 억		14611	N	N	0	N	00	N
130	20230707	160655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	240	2	1.90	1288002310	101998	49.23	12630	12910	12410	16410	8850	12630	12625.94	0.22	0	-7384	13490	13060	12800	12370	12110	12930	12240	103	3780	1000	9340	10	1	10110545	1301	27.98	1.93	12	1.01	460.00	6681.00	18750	20220720	-31.36	11100	20230103	15.95	17400	-26.03	20230330	11100	15.95	20230103	18750	-31.36	20220720	11100	15.95	20230103	5.06	N	112290	1000	102 억		21889	N	N	0	N	00	N
131	20230707	150655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	220	2	1.74	1211400040	96049	46.36	12630	12900	12410	16410	8850	12630	12612.31	0.22	0	-7304	13490	13060	12800	12370	12110	12930	12240	103	3780	1000	9340	10	1	10110545	1299	27.93	1.92	12	0.95	460.00	6681.00	18750	20220720	-31.47	11100	20230103	15.77	17400	-26.15	20230330	11100	15.77	20230103	18750	-31.47	20220720	11100	15.77	20230103	5.06	N	112290	1000	102 억		21889	N	N	0	N	00	N
132	20230707	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	-10	5	-0.08	999498230	79473	38.36	12630	12870	12410	16410	8850	12630	12576.58	0.22	0	-6980	13490	13060	12800	12370	12110	12930	12240	103	3780	1000	9340	10	1	10110545	1276	27.43	1.89	12	0.79	460.00	6681.00	18750	20220720	-32.69	11100	20230103	13.69	17400	-27.47	20230330	11100	13.69	20230103	18750	-32.69	20220720	11100	13.69	20230103	5.06	N	112290	1000	102 억		21889	N	N	0	N	00	N
133	20230707	130701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12440	-190	5	-1.50	842269620	66889	32.29	12630	12870	12440	16410	8850	12630	12592.05	0.22	0	-7614	13490	13060	12800	12370	12110	12930	12240	103	3780	1000	9340	10	1	10110545	1258	27.04	1.86	12	0.66	460.00	6681.00	18750	20220720	-33.65	11100	20230103	12.07	17400	-28.51	20230330	11100	12.07	20230103	18750	-33.65	20220720	11100	12.07	20230103	5.06	N	112290	1000	102 억		21889	N	N	0	N	00	N
134	20230707	120702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	-150	5	-1.19	744054320	59008	28.48	12630	12870	12440	16410	8850	12630	12609.38	0.22	0	-6866	13490	13060	12800	12370	12110	12930	12240	103	3780	1000	9340	10	1	10110545	1262	27.13	1.87	12	0.58	460.00	6681.00	18750	20220720	-33.44	11100	20230103	12.43	17400	-28.28	20230330	11100	12.43	20230103	18750	-33.44	20220720	11100	12.43	20230103	5.06	N	112290	1000	102 억		21889	N	N	0	N	00	N
135	20230707	110705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	30	2	0.24	492736470	38924	18.79	12630	12870	12500	16410	8850	12630	12658.94	0.22	0	-5304	13490	13060	12800	12370	12110	12930	12240	103	3780	1000	9340	10	1	10110545	1280	27.52	1.89	12	0.38	460.00	6681.00	18750	20220720	-32.48	11100	20230103	14.05	17400	-27.24	20230330	11100	14.05	20230103	18750	-32.48	20220720	11100	14.05	20230103	5.06	N	112290	1000	102 억		21889	N	N	0	N	00	N
136	20230707	100656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	80	2	0.63	297802530	23512	11.35	12630	12870	12550	16410	8850	12630	12665.98	0.22	0	-5036	13490	13060	12800	12370	12110	12930	12240	103	3780	1000	9340	10	1	10110545	1285	27.63	1.90	12	0.23	460.00	6681.00	18750	20220720	-32.21	11100	20230103	14.50	17400	-26.95	20230330	11100	14.50	20230103	18750	-32.21	20220720	11100	14.50	20230103	5.06	N	112290	1000	102 억		21889	N	N	0	N	00	N
137	20230707	090657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	170	2	1.35	83799330	6639	3.20	12630	12800	12550	16410	8850	12630	12622.28	0.22	0	385	13490	13060	12800	12370	12110	12930	12240	103	3780	1000	9340	10	1	10110545	1294	27.83	1.92	12	0.07	460.00	6681.00	18750	20220720	-31.73	11100	20230103	15.32	17400	-26.44	20230330	11100	15.32	20230103	18750	-31.73	20220720	11100	15.32	20230103	5.06	N	112290	1000	102 억		21889	N	N	0	N	00	N
138	20230706	160656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12630	-730	5	-5.46	2648209040	205905	135.61	13220	13230	12540	17360	9360	13360	12861.93	0.12	0	8797	13873	13616	13453	13196	13033	13535	13115	103	4000	1000	9880	10	1	10110545	1277	27.46	1.89	12	2.04	460.00	6681.00	18750	20220720	-32.64	11100	20230103	13.78	17400	-27.41	20230330	11100	13.78	20230103	18750	-32.64	20220720	11100	13.78	20230103	4.91	N	112290	1000	102 억		12303	N	N	0	N	00	N
139	20230706	150657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12700	-660	5	-4.94	2531145500	196657	129.52	13220	13230	12540	17360	9360	13360	12870.86	0.12	0	8178	13873	13616	13453	13196	13033	13535	13115	103	4000	1000	9880	10	1	10110545	1284	27.61	1.90	12	1.95	460.00	6681.00	18750	20220720	-32.27	11100	20230103	14.41	17400	-27.01	20230330	11100	14.41	20230103	18750	-32.27	20220720	11100	14.41	20230103	4.91	N	112290	1000	102 억		12303	N	N	0	N	00	N
140	20230706	140658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12730	-630	5	-4.72	2288398030	177585	116.96	13220	13230	12540	17360	9360	13360	12886.21	0.12	0	9470	13873	13616	13453	13196	13033	13535	13115	103	4000	1000	9880	10	1	10110545	1287	27.67	1.91	12	1.76	460.00	6681.00	18750	20220720	-32.11	11100	20230103	14.68	17400	-26.84	20230330	11100	14.68	20230103	18750	-32.11	20220720	11100	14.68	20230103	4.91	N	112290	1000	102 억		12303	N	N	0	N	00	N
141	20230706	130657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12750	-610	5	-4.57	1809570240	139679	91.99	13220	13230	12640	17360	9360	13360	12955.20	0.12	0	5691	13873	13616	13453	13196	13033	13535	13115	103	4000	1000	9880	10	1	10110545	1289	27.72	1.91	12	1.38	460.00	6681.00	18750	20220720	-32.00	11100	20230103	14.86	17400	-26.72	20230330	11100	14.86	20230103	18750	-32.00	20220720	11100	14.86	20230103	4.91	N	112290	1000	102 억		12303	N	N	0	N	00	N
142	20230706	120655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12920	-440	5	-3.29	1219764120	93516	61.59	13220	13230	12920	17360	9360	13360	13043.37	0.12	0	-1046	13873	13616	13453	13196	13033	13535	13115	103	4000	1000	9880	10	1	10110545	1306	28.09	1.93	12	0.92	460.00	6681.00	18750	20220720	-31.09	11100	20230103	16.40	17400	-25.75	20230330	11100	16.40	20230103	18750	-31.09	20220720	11100	16.40	20230103	4.91	N	112290	1000	102 억		12303	N	N	0	N	00	N
143	20230706	110701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13070	-290	5	-2.17	1041108600	79726	52.51	13220	13230	12940	17360	9360	13360	13058.58	0.12	0	-202	13873	13616	13453	13196	13033	13535	13115	103	4000	1000	9880	10	1	10110545	1321	28.41	1.96	12	0.79	460.00	6681.00	18750	20220720	-30.29	11100	20230103	17.75	17400	-24.89	20230330	11100	17.75	20230103	18750	-30.29	20220720	11100	17.75	20230103	4.91	N	112290	1000	102 억		12303	N	N	0	N	00	N
144	20230706	100656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13150	-210	5	-1.57	840760090	64345	42.38	13220	13230	12940	17360	9360	13360	13066.43	0.12	0	409	13873	13616	13453	13196	13033	13535	13115	103	4000	1000	9880	10	1	10110545	1330	28.59	1.97	12	0.64	460.00	6681.00	18750	20220720	-29.87	11100	20230103	18.47	17400	-24.43	20230330	11100	18.47	20230103	18750	-29.87	20220720	11100	18.47	20230103	4.91	N	112290	1000	102 억		12303	N	N	0	N	00	N
145	20230706	090656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13110	-250	5	-1.87	219924760	16750	11.03	13220	13230	13050	17360	9360	13360	13129.81	0.12	0	313	13873	13616	13453	13196	13033	13535	13115	103	4000	1000	9880	10	1	10110545	1325	28.50	1.96	12	0.17	460.00	6681.00	18750	20220720	-30.08	11100	20230103	18.11	17400	-24.66	20230330	11100	18.11	20230103	18750	-30.08	20220720	11100	18.11	20230103	4.91	N	112290	1000	102 억		12303	N	N	0	N	00	N
146	20230705	160653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13360	-340	5	-2.48	2032528200	150615	67.71	13700	13710	13290	17810	9590	13700	13494.89	0.30	0	-18130	14193	13946	13673	13426	13153	14070	13550	103	4110	1000	10130	10	1	10110545	1351	29.04	2.00	12	1.49	460.00	6681.00	18750	20220720	-28.75	11100	20230103	20.36	17400	-23.22	20230330	11100	20.36	20230103	18750	-28.75	20220720	11100	20.36	20230103	4.79	N	112290	1000	102 억		30406	N	N	0	N	00	N
147	20230705	150651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13480	-220	5	-1.61	1939252090	143659	64.58	13700	13710	13290	17810	9590	13700	13498.99	0.30	0	-18155	14193	13946	13673	13426	13153	14070	13550	103	4110	1000	10130	10	1	10110545	1363	29.30	2.02	12	1.42	460.00	6681.00	18750	20220720	-28.11	11100	20230103	21.44	17400	-22.53	20230330	11100	21.44	20230103	18750	-28.11	20220720	11100	21.44	20230103	4.79	N	112290	1000	102 억		30406	N	N	0	N	00	N
148	20230705	140644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13490	-210	5	-1.53	1570379680	116120	52.20	13700	13710	13420	17810	9590	13700	13523.76	0.30	0	-17285	14193	13946	13673	13426	13153	14070	13550	103	4110	1000	10130	10	1	10110545	1364	29.33	2.02	12	1.15	460.00	6681.00	18750	20220720	-28.05	11100	20230103	21.53	17400	-22.47	20230330	11100	21.53	20230103	18750	-28.05	20220720	11100	21.53	20230103	4.79	N	112290	1000	102 억		30406	N	N	0	N	00	N
149	20230705	130646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13470	-230	5	-1.68	1328307000	98138	44.12	13700	13710	13470	17810	9590	13700	13535.09	0.30	0	-17228	14193	13946	13673	13426	13153	14070	13550	103	4110	1000	10130	10	1	10110545	1362	29.28	2.02	12	0.97	460.00	6681.00	18750	20220720	-28.16	11100	20230103	21.35	17400	-22.59	20230330	11100	21.35	20230103	18750	-28.16	20220720	11100	21.35	20230103	4.79	N	112290	1000	102 억		30406	N	N	0	N	00	N
150	20230705	120645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13490	-210	5	-1.53	1175715940	86823	39.03	13700	13710	13470	17810	9590	13700	13541.52	0.30	0	-15649	14193	13946	13673	13426	13153	14070	13550	103	4110	1000	10130	10	1	10110545	1364	29.33	2.02	12	0.86	460.00	6681.00	18750	20220720	-28.05	11100	20230103	21.53	17400	-22.47	20230330	11100	21.53	20230103	18750	-28.05	20220720	11100	21.53	20230103	4.79	N	112290	1000	102 억		30406	N	N	0	N	00	N
151	20230705	110652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13500	-200	5	-1.46	967218000	71381	32.09	13700	13710	13470	17810	9590	13700	13550.07	0.30	0	-15330	14193	13946	13673	13426	13153	14070	13550	103	4110	1000	10130	10	1	10110545	1365	29.35	2.02	12	0.71	460.00	6681.00	18750	20220720	-28.00	11100	20230103	21.62	17400	-22.41	20230330	11100	21.62	20230103	18750	-28.00	20220720	11100	21.62	20230103	4.79	N	112290	1000	102 억		30406	N	N	0	N	00	N
152	20230705	100647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13580	-120	5	-0.88	719008160	53002	23.83	13700	13710	13470	17810	9590	13700	13565.67	0.30	0	-14681	14193	13946	13673	13426	13153	14070	13550	103	4110	1000	10130	10	1	10110545	1373	29.52	2.03	12	0.52	460.00	6681.00	18750	20220720	-27.57	11100	20230103	22.34	17400	-21.95	20230330	11100	22.34	20230103	18750	-27.57	20220720	11100	22.34	20230103	4.79	N	112290	1000	102 억		30406	N	N	0	N	00	N
153	20230705	090645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13610	-90	5	-0.66	107370050	7874	3.54	13700	13710	13600	17810	9590	13700	13636.01	0.30	0	-4927	14193	13946	13673	13426	13153	14070	13550	103	4110	1000	10130	10	1	10110545	1376	29.59	2.04	12	0.08	460.00	6681.00	18750	20220720	-27.41	11100	20230103	22.61	17400	-21.78	20230330	11100	22.61	20230103	18750	-27.41	20220720	11100	22.61	20230103	4.79	N	112290	1000	102 억		30406	N	N	0	N	00	N
154	20230704	160643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13700	160	2	1.18	3022297940	221602	127.51	13560	13920	13400	17600	9480	13540	13638.44	0.26	0	4912	13993	13766	13583	13356	13173	13675	13265	103	4060	1000	10010	10	1	10110545	1385	29.78	2.05	12	2.19	460.00	6681.00	18750	20220720	-26.93	11100	20230103	23.42	17400	-21.26	20230330	11100	23.42	20230103	18750	-26.93	20220720	11100	23.42	20230103	4.85	N	112290	1000	102 억		25970	N	N	0	N	00	N
155	20230704	150635	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13700	160	2	1.18	2927123860	214651	123.51	13560	13920	13400	17600	9480	13540	13636.70	0.26	0	3993	13993	13766	13583	13356	13173	13675	13265	103	4060	1000	10010	10	1	10110545	1385	29.78	2.05	12	2.12	460.00	6681.00	18750	20220720	-26.93	11100	20230103	23.42	17400	-21.26	20230330	11100	23.42	20230103	18750	-26.93	20220720	11100	23.42	20230103	4.85	N	112290	1000	102 억		25970	N	N	0	N	00	N
156	20230704	140641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13640	100	2	0.74	2649153460	194274	111.79	13560	13920	13400	17600	9480	13540	13636.21	0.26	0	361	13993	13766	13583	13356	13173	13675	13265	103	4060	1000	10010	10	1	10110545	1379	29.65	2.04	12	1.92	460.00	6681.00	18750	20220720	-27.25	11100	20230103	22.88	17400	-21.61	20230330	11100	22.88	20230103	18750	-27.25	20220720	11100	22.88	20230103	4.85	N	112290	1000	102 억		25970	N	N	0	N	00	N
157	20230704	130631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13680	140	2	1.03	2357946300	173029	99.56	13560	13920	13400	17600	9480	13540	13627.51	0.26	0	-1970	13993	13766	13583	13356	13173	13675	13265	103	4060	1000	10010	10	1	10110545	1383	29.74	2.05	12	1.71	460.00	6681.00	18750	20220720	-27.04	11100	20230103	23.24	17400	-21.38	20230330	11100	23.24	20230103	18750	-27.04	20220720	11100	23.24	20230103	4.85	N	112290	1000	102 억		25970	N	N	0	N	00	N
158	20230704	120637	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13540	0	3	0.00	2145514720	157408	90.57	13560	13920	13400	17600	9480	13540	13630.33	0.26	0	-553	13993	13766	13583	13356	13173	13675	13265	103	4060	1000	10010	10	1	10110545	1369	29.43	2.03	12	1.56	460.00	6681.00	18750	20220720	-27.79	11100	20230103	21.98	17400	-22.18	20230330	11100	21.98	20230103	18750	-27.79	20220720	11100	21.98	20230103	4.85	N	112290	1000	102 억		25970	N	N	0	N	00	N
159	20230704	110633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13740	200	2	1.48	1788148540	131170	75.48	13560	13920	13400	17600	9480	13540	13632.36	0.26	0	10983	13993	13766	13583	13356	13173	13675	13265	103	4060	1000	10010	10	1	10110545	1389	29.87	2.06	12	1.30	460.00	6681.00	18750	20220720	-26.72	11100	20230103	23.78	17400	-21.03	20230330	11100	23.78	20230103	18750	-26.72	20220720	11100	23.78	20230103	4.85	N	112290	1000	102 억		25970	N	N	0	N	00	N
160	20230704	100631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13550	10	2	0.07	865020640	63995	36.82	13560	13680	13400	17600	9480	13540	13516.97	0.26	0	-3847	13993	13766	13583	13356	13173	13675	13265	103	4060	1000	10010	10	1	10110545	1370	29.46	2.03	12	0.63	460.00	6681.00	18750	20220720	-27.73	11100	20230103	22.07	17400	-22.13	20230330	11100	22.07	20230103	18750	-27.73	20220720	11100	22.07	20230103	4.85	N	112290	1000	102 억		25970	N	N	0	N	00	N
161	20230704	090630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13460	-80	5	-0.59	180971770	13394	7.71	13560	13580	13450	17600	9480	13540	13511.23	0.26	0	-5774	13993	13766	13583	13356	13173	13675	13265	103	4060	1000	10010	10	1	10110545	1361	29.26	2.01	12	0.13	460.00	6681.00	18750	20220720	-28.21	11100	20230103	21.26	17400	-22.64	20230330	11100	21.26	20230103	18750	-28.21	20220720	11100	21.26	20230103	4.85	N	112290	1000	102 억		25970	N	N	0	N	00	N
162	20230703	160623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13540	-120	5	-0.88	2356734440	173288	69.35	13780	13810	13400	17750	9570	13660	13600.55	0.31	0	-5169	14280	13970	13630	13320	12980	13800	13150	103	4090	1000	10100	10	1	10110545	1369	29.43	2.03	12	1.71	460.00	6681.00	18750	20220720	-27.79	11100	20230103	21.98	17400	-22.18	20230330	11100	21.98	20230103	18750	-27.79	20220720	11100	21.98	20230103	4.72	N	112290	1000	102 억		31778	N	N	0	N	00	N
163	20230703	150631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13550	-110	5	-0.81	2252387560	165582	66.27	13780	13810	13400	17750	9570	13660	13602.85	0.31	0	-5169	14280	13970	13630	13320	12980	13800	13150	103	4090	1000	10100	10	1	10110545	1370	29.46	2.03	12	1.64	460.00	6681.00	18750	20220720	-27.73	11100	20230103	22.07	17400	-22.13	20230330	11100	22.07	20230103	18750	-27.73	20220720	11100	22.07	20230103	4.72	N	112290	1000	102 억		31778	N	N	0	N	00	N
164	20230703	140629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13560	-100	5	-0.73	2151857000	158162	63.30	13780	13810	13400	17750	9570	13660	13605.40	0.31	0	-5052	14280	13970	13630	13320	12980	13800	13150	103	4090	1000	10100	10	1	10110545	1371	29.48	2.03	12	1.56	460.00	6681.00	18750	20220720	-27.68	11100	20230103	22.16	17400	-22.07	20230330	11100	22.16	20230103	18750	-27.68	20220720	11100	22.16	20230103	4.72	N	112290	1000	102 억		31778	N	N	0	N	00	N
165	20230703	130624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13570	-90	5	-0.66	1765717470	129619	51.88	13780	13810	13400	17750	9570	13660	13622.37	0.31	0	-4679	14280	13970	13630	13320	12980	13800	13150	103	4090	1000	10100	10	1	10110545	1372	29.50	2.03	12	1.28	460.00	6681.00	18750	20220720	-27.63	11100	20230103	22.25	17400	-22.01	20230330	11100	22.25	20230103	18750	-27.63	20220720	11100	22.25	20230103	4.72	N	112290	1000	102 억		31778	N	N	0	N	00	N
166	20230703	120632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13680	20	2	0.15	1519752420	111510	44.63	13780	13810	13400	17750	9570	13660	13628.84	0.31	0	-3717	14280	13970	13630	13320	12980	13800	13150	103	4090	1000	10100	10	1	10110545	1383	29.74	2.05	12	1.10	460.00	6681.00	18750	20220720	-27.04	11100	20230103	23.24	17400	-21.38	20230330	11100	23.24	20230103	18750	-27.04	20220720	11100	23.24	20230103	4.72	N	112290	1000	102 억		31778	N	N	0	N	00	N
167	20230703	110627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13660	0	3	0.00	1205431620	88386	35.37	13780	13810	13400	17750	9570	13660	13638.26	0.31	0	-4364	14280	13970	13630	13320	12980	13800	13150	103	4090	1000	10100	10	1	10110545	1381	29.70	2.04	12	0.87	460.00	6681.00	18750	20220720	-27.15	11100	20230103	23.06	17400	-21.49	20230330	11100	23.06	20230103	18750	-27.15	20220720	11100	23.06	20230103	4.72	N	112290	1000	102 억		31778	N	N	0	N	00	N
168	20230703	100616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13720	60	2	0.44	813425500	59705	23.90	13780	13790	13400	17750	9570	13660	13624.08	0.31	0	2771	14280	13970	13630	13320	12980	13800	13150	103	4090	1000	10100	10	1	10110545	1387	29.83	2.05	12	0.59	460.00	6681.00	18750	20220720	-26.83	11100	20230103	23.60	17400	-21.15	20230330	11100	23.60	20230103	18750	-26.83	20220720	11100	23.60	20230103	4.72	N	112290	1000	102 억		31778	N	N	0	N	00	N
169	20230703	090623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13570	-90	5	-0.66	142715780	10478	4.19	13780	13790	13400	17750	9570	13660	13620.52	0.31	0	-1776	14280	13970	13630	13320	12980	13800	13150	103	4090	1000	10100	10	1	10110545	1372	29.50	2.03	12	0.10	460.00	6681.00	18750	20220720	-27.63	11100	20230103	22.25	17400	-22.01	20230330	11100	22.25	20230103	18750	-27.63	20220720	11100	22.25	20230103	4.72	N	112290	1000	102 억		31778	N	N	0	N	00	N