KissMeData/355150/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	161154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	35	2	1.18	1254304770	418790	145.92	3015	3055	2925	3845	2075	2960	2995.07	0.27	0	11554	3046	3002	2916	2872	2786	3025	2895	37	885	100	1770	5	1	36667807	1098	-90.76	10.58	12	1.14	-33.00	283.00	4150	20230216	-27.83	1899	20220823	57.71	4150	-27.83	20230216	2120	41.27	20230102	4150	-27.83	20230216	2050	46.10	20221223	0.65	N	355150	100	36 억		99825	N	N	0	N	00	N
3	20230731	151152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	40	2	1.35	1192579485	398174	138.73	3015	3055	2925	3845	2075	2960	2995.12	0.27	0	12834	3046	3002	2916	2872	2786	3025	2895	37	885	100	1770	5	1	36667807	1100	-90.91	10.60	12	1.09	-33.00	283.00	4150	20230216	-27.71	1899	20220823	57.98	4150	-27.71	20230216	2120	41.51	20230102	4150	-27.71	20230216	2050	46.34	20221223	0.65	N	355150	100	36 억		99825	N	N	0	N	00	N
4	20230731	141159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	45	2	1.52	875471135	292908	102.06	3015	3055	2925	3845	2075	2960	2988.89	0.27	0	5934	3046	3002	2916	2872	2786	3025	2895	37	885	100	1770	5	1	36667807	1102	-91.06	10.62	12	0.80	-33.00	283.00	4150	20230216	-27.59	1899	20220823	58.24	4150	-27.59	20230216	2120	41.75	20230102	4150	-27.59	20230216	2050	46.59	20221223	0.65	N	355150	100	36 억		99825	N	N	0	N	00	N
5	20230731	131203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3020	60	2	2.03	617560825	207499	72.30	3015	3020	2925	3845	2075	2960	2976.21	0.27	0	-3381	3046	3002	2916	2872	2786	3025	2895	37	885	100	1770	5	1	36667807	1107	-91.52	10.67	12	0.57	-33.00	283.00	4150	20230216	-27.23	1899	20220823	59.03	4150	-27.23	20230216	2120	42.45	20230102	4150	-27.23	20230216	2050	47.32	20221223	0.65	N	355150	100	36 억		99825	N	N	0	N	00	N
6	20230731	121210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	30	2	1.01	467648535	157590	54.91	3015	3015	2925	3845	2075	2960	2967.50	0.27	0	-19736	3046	3002	2916	2872	2786	3025	2895	37	885	100	1770	5	1	36667807	1096	-90.61	10.57	12	0.43	-33.00	283.00	4150	20230216	-27.95	1899	20220823	57.45	4150	-27.95	20230216	2120	41.04	20230102	4150	-27.95	20230216	2050	45.85	20221223	0.65	N	355150	100	36 억		99825	N	N	0	N	00	N
7	20230731	111212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	0	3	0.00	350438300	118116	41.15	3015	3015	2925	3845	2075	2960	2966.90	0.27	0	-20407	3046	3002	2916	2872	2786	3025	2895	37	885	100	1770	5	1	36667807	1085	-89.70	10.46	12	0.32	-33.00	283.00	4150	20230216	-28.67	1899	20220823	55.87	4150	-28.67	20230216	2120	39.62	20230102	4150	-28.67	20230216	2050	44.39	20221223	0.65	N	355150	100	36 억		99825	N	N	0	N	00	N
8	20230731	101209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	10	2	0.34	243577300	82235	28.65	3015	3015	2925	3845	2075	2960	2961.97	0.27	0	-23392	3046	3002	2916	2872	2786	3025	2895	37	885	100	1770	5	1	36667807	1089	-90.00	10.49	12	0.22	-33.00	283.00	4150	20230216	-28.43	1899	20220823	56.40	4150	-28.43	20230216	2120	40.09	20230102	4150	-28.43	20230216	2050	44.88	20221223	0.65	N	355150	100	36 억		99825	N	N	0	N	00	N
9	20230731	091156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	30	2	1.01	29543845	9848	3.43	3015	3015	2960	3845	2075	2960	2999.98	0.27	0	-15267	3046	3002	2916	2872	2786	3025	2895	37	885	100	1770	5	1	36667807	1096	-90.61	10.57	12	0.03	-33.00	283.00	4150	20230216	-27.95	1899	20220823	57.45	4150	-27.95	20230216	2120	41.04	20230102	4150	-27.95	20230216	2050	45.85	20221223	0.65	N	355150	100	36 억		99825	N	N	0	N	00	N
10	20230728	161158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	210	2	7.64	824886920	282855	135.79	2840	2960	2830	3575	1925	2750	2916.27	0.11	0	60167	2940	2845	2785	2690	2630	2892	2737	37	825	100	1650	5	1	36667807	1085	-89.70	10.46	12	0.77	-33.00	283.00	4150	20230216	-28.67	1899	20220823	55.87	4150	-28.67	20230216	2120	39.62	20230102	4150	-28.67	20230216	2050	44.39	20221223	0.85	N	355150	100	36 억		40102	N	N	0	N	00	N
11	20230728	151155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	190	2	6.91	763830215	262191	125.87	2840	2960	2830	3575	1925	2750	2913.26	0.11	0	59437	2940	2845	2785	2690	2630	2892	2737	37	825	100	1650	5	1	36667807	1078	-89.09	10.39	12	0.72	-33.00	283.00	4150	20230216	-29.16	1899	20220823	54.82	4150	-29.16	20230216	2120	38.68	20230102	4150	-29.16	20230216	2050	43.41	20221223	0.85	N	355150	100	36 억		40102	N	N	0	N	00	N
12	20230728	141154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	180	2	6.55	731302550	251120	120.55	2840	2960	2830	3575	1925	2750	2912.16	0.11	0	60377	2940	2845	2785	2690	2630	2892	2737	37	825	100	1650	5	1	36667807	1074	-88.79	10.35	12	0.68	-33.00	283.00	4150	20230216	-29.40	1899	20220823	54.29	4150	-29.40	20230216	2120	38.21	20230102	4150	-29.40	20230216	2050	42.93	20221223	0.85	N	355150	100	36 억		40102	N	N	0	N	00	N
13	20230728	131158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2925	175	2	6.36	678969465	233322	112.01	2840	2960	2830	3575	1925	2750	2910.01	0.11	0	51632	2940	2845	2785	2690	2630	2892	2737	37	825	100	1650	5	1	36667807	1073	-88.64	10.34	12	0.64	-33.00	283.00	4150	20230216	-29.52	1899	20220823	54.03	4150	-29.52	20230216	2120	37.97	20230102	4150	-29.52	20230216	2050	42.68	20221223	0.85	N	355150	100	36 억		40102	N	N	0	N	00	N
14	20230728	121156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	180	2	6.55	636413730	218847	105.06	2840	2960	2830	3575	1925	2750	2908.03	0.11	0	52343	2940	2845	2785	2690	2630	2892	2737	37	825	100	1650	5	1	36667807	1074	-88.79	10.35	12	0.60	-33.00	283.00	4150	20230216	-29.40	1899	20220823	54.29	4150	-29.40	20230216	2120	38.21	20230102	4150	-29.40	20230216	2050	42.93	20221223	0.85	N	355150	100	36 억		40102	N	N	0	N	00	N
15	20230728	111201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	200	2	7.27	570356250	196347	94.26	2840	2960	2830	3575	1925	2750	2904.84	0.11	0	58371	2940	2845	2785	2690	2630	2892	2737	37	825	100	1650	5	1	36667807	1082	-89.39	10.42	12	0.54	-33.00	283.00	4150	20230216	-28.92	1899	20220823	55.34	4150	-28.92	20230216	2120	39.15	20230102	4150	-28.92	20230216	2050	43.90	20221223	0.85	N	355150	100	36 억		40102	N	N	0	N	00	N
16	20230728	101153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	190	2	6.91	369177150	127781	61.34	2840	2945	2830	3575	1925	2750	2889.14	0.11	0	48019	2940	2845	2785	2690	2630	2892	2737	37	825	100	1650	5	1	36667807	1078	-89.09	10.39	12	0.35	-33.00	283.00	4150	20230216	-29.16	1899	20220823	54.82	4150	-29.16	20230216	2120	38.68	20230102	4150	-29.16	20230216	2050	43.41	20221223	0.85	N	355150	100	36 억		40102	N	N	0	N	00	N
17	20230728	091201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	95	2	3.45	103997295	36361	17.46	2840	2890	2830	3575	1925	2750	2860.13	0.11	0	-2864	2940	2845	2785	2690	2630	2892	2737	37	825	100	1650	5	1	36667807	1043	-86.21	10.05	12	0.10	-33.00	283.00	4150	20230216	-31.45	1899	20220823	49.82	4150	-31.45	20230216	2120	34.20	20230102	4150	-31.45	20230216	2050	38.78	20221223	0.85	N	355150	100	36 억		40102	N	N	0	N	00	N
18	20230727	161152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2750	-30	5	-1.08	571158580	203016	30.99	2730	2880	2725	3610	1950	2780	2813.82	0.10	-273	1697	3060	2920	2815	2675	2570	2867	2622	37	830	100	1660	5	1	36667807	1008	-83.33	9.72	12	0.55	-33.00	283.00	4150	20230216	-33.73	1899	20220823	44.81	4150	-33.73	20230216	2120	29.72	20230102	4150	-33.73	20230216	2050	34.15	20221223	0.88	N	355150	100	36 억		38405	N	N	0	N	00	N
19	20230727	151152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2760	-20	5	-0.72	494400750	175200	26.75	2730	2880	2725	3610	1950	2780	2821.92	0.10	-273	-3595	3060	2920	2815	2675	2570	2867	2622	37	830	100	1660	5	1	36667807	1012	-83.64	9.75	12	0.48	-33.00	283.00	4150	20230216	-33.49	1899	20220823	45.34	4150	-33.49	20230216	2120	30.19	20230102	4150	-33.49	20230216	2050	34.63	20221223	0.88	N	355150	100	36 억		38405	N	N	0	N	00	N
20	20230727	141147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	35	2	1.26	395006625	139658	21.32	2730	2880	2725	3610	1950	2780	2828.39	0.10	-273	-3817	3060	2920	2815	2675	2570	2867	2622	37	830	100	1660	5	1	36667807	1032	-85.30	9.95	12	0.38	-33.00	283.00	4150	20230216	-32.17	1899	20220823	48.24	4150	-32.17	20230216	2120	32.78	20230102	4150	-32.17	20230216	2050	37.32	20221223	0.88	N	355150	100	36 억		38405	N	N	0	N	00	N
21	20230727	131145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2825	45	2	1.62	381549655	134881	20.59	2730	2880	2725	3610	1950	2780	2828.79	0.10	-273	-5127	3060	2920	2815	2675	2570	2867	2622	37	830	100	1660	5	1	36667807	1036	-85.61	9.98	12	0.37	-33.00	283.00	4150	20230216	-31.93	1899	20220823	48.76	4150	-31.93	20230216	2120	33.25	20230102	4150	-31.93	20230216	2050	37.80	20221223	0.88	N	355150	100	36 억		38405	N	N	0	N	00	N
22	20230727	121149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2825	45	2	1.62	358415930	126677	19.34	2730	2880	2725	3610	1950	2780	2829.37	0.10	-273	-5303	3060	2920	2815	2675	2570	2867	2622	37	830	100	1660	5	1	36667807	1036	-85.61	9.98	12	0.35	-33.00	283.00	4150	20230216	-31.93	1899	20220823	48.76	4150	-31.93	20230216	2120	33.25	20230102	4150	-31.93	20230216	2050	37.80	20221223	0.88	N	355150	100	36 억		38405	N	N	0	N	00	N
23	20230727	111151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2880	100	2	3.60	292921490	103749	15.84	2730	2880	2725	3610	1950	2780	2823.37	0.10	-273	2959	3060	2920	2815	2675	2570	2867	2622	37	830	100	1660	5	1	36667807	1056	-87.27	10.18	12	0.28	-33.00	283.00	4150	20230216	-30.60	1899	20220823	51.66	4150	-30.60	20230216	2120	35.85	20230102	4150	-30.60	20230216	2050	40.49	20221223	0.88	N	355150	100	36 억		38405	N	N	0	N	00	N
24	20230727	101148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2840	60	2	2.16	213143140	75892	11.59	2730	2855	2725	3610	1950	2780	2808.51	0.10	-273	-1831	3060	2920	2815	2675	2570	2867	2622	37	830	100	1660	5	1	36667807	1041	-86.06	10.04	12	0.21	-33.00	283.00	4150	20230216	-31.57	1899	20220823	49.55	4150	-31.57	20230216	2120	33.96	20230102	4150	-31.57	20230216	2050	38.54	20221223	0.88	N	355150	100	36 억		38405	N	N	0	N	00	N
25	20230727	091146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2795	15	2	0.54	50549225	18327	2.80	2730	2800	2725	3610	1950	2780	2758.18	0.10	-273	8	3060	2920	2815	2675	2570	2867	2622	37	830	100	1660	5	1	36667807	1025	-84.70	9.88	12	0.05	-33.00	283.00	4150	20230216	-32.65	1899	20220823	47.18	4150	-32.65	20230216	2120	31.84	20230102	4150	-32.65	20230216	2050	36.34	20221223	0.88	N	355150	100	36 억		38405	N	N	0	N	00	N
26	20230726	161145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2780	-170	5	-5.76	1830426415	652147	95.68	2950	2955	2710	3835	2065	2950	2806.90	0.11	0	-7358	3096	3022	2986	2912	2876	3005	2895	37	885	100	1770	5	1	36667807	1019	-84.24	9.82	12	1.78	-33.00	283.00	4150	20230216	-33.01	1899	20220823	46.39	4150	-33.01	20230216	2120	31.13	20230102	4150	-33.01	20230216	2050	35.61	20221223	0.84	N	355150	100	36 억		38678	N	N	0	N	00	N
27	20230726	151151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2740	-210	5	-7.12	1794344035	639102	93.77	2950	2955	2710	3835	2065	2950	2807.60	0.11	0	-4647	3096	3022	2986	2912	2876	3005	2895	37	885	100	1770	5	1	36667807	1005	-83.03	9.68	12	1.74	-33.00	283.00	4150	20230216	-33.98	1899	20220823	44.29	4150	-33.98	20230216	2120	29.25	20230102	4150	-33.98	20230216	2050	33.66	20221223	0.84	N	355150	100	36 억		38678	N	N	0	N	00	N
28	20230726	141141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2750	-200	5	-6.78	1545869035	548659	80.50	2950	2955	2730	3835	2065	2950	2817.54	0.11	0	5521	3096	3022	2986	2912	2876	3005	2895	37	885	100	1770	5	1	36667807	1008	-83.33	9.72	12	1.50	-33.00	283.00	4150	20230216	-33.73	1899	20220823	44.81	4150	-33.73	20230216	2120	29.72	20230102	4150	-33.73	20230216	2050	34.15	20221223	0.84	N	355150	100	36 억		38678	N	N	0	N	00	N
29	20230726	131137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2740	-210	5	-7.12	1295306540	458103	67.21	2950	2955	2730	3835	2065	2950	2827.54	0.11	0	35351	3096	3022	2986	2912	2876	3005	2895	37	885	100	1770	5	1	36667807	1005	-83.03	9.68	12	1.25	-33.00	283.00	4150	20230216	-33.98	1899	20220823	44.29	4150	-33.98	20230216	2120	29.25	20230102	4150	-33.98	20230216	2050	33.66	20221223	0.84	N	355150	100	36 억		38678	N	N	0	N	00	N
30	20230726	121143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2785	-165	5	-5.59	1003467460	351983	51.64	2950	2955	2750	3835	2065	2950	2850.90	0.11	0	-2740	3096	3022	2986	2912	2876	3005	2895	37	885	100	1770	5	1	36667807	1021	-84.39	9.84	12	0.96	-33.00	283.00	4150	20230216	-32.89	1899	20220823	46.66	4150	-32.89	20230216	2120	31.37	20230102	4150	-32.89	20230216	2050	35.85	20221223	0.84	N	355150	100	36 억		38678	N	N	0	N	00	N
31	20230726	111136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2795	-155	5	-5.25	883071255	308901	45.32	2950	2955	2750	3835	2065	2950	2858.75	0.11	0	4386	3096	3022	2986	2912	2876	3005	2895	37	885	100	1770	5	1	36667807	1025	-84.70	9.88	12	0.84	-33.00	283.00	4150	20230216	-32.65	1899	20220823	47.18	4150	-32.65	20230216	2120	31.84	20230102	4150	-32.65	20230216	2050	36.34	20221223	0.84	N	355150	100	36 억		38678	N	N	0	N	00	N
32	20230726	101144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2875	-75	5	-2.54	439798375	151659	22.25	2950	2955	2850	3835	2065	2950	2899.92	0.11	0	-16849	3096	3022	2986	2912	2876	3005	2895	37	885	100	1770	5	1	36667807	1054	-87.12	10.16	12	0.41	-33.00	283.00	4150	20230216	-30.72	1899	20220823	51.40	4150	-30.72	20230216	2120	35.61	20230102	4150	-30.72	20230216	2050	40.24	20221223	0.84	N	355150	100	36 억		38678	N	N	0	N	00	N
33	20230726	091139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	-15	5	-0.51	86189900	29341	4.30	2950	2955	2910	3835	2065	2950	2937.52	0.11	0	-4051	3096	3022	2986	2912	2876	3005	2895	37	885	100	1770	5	1	36667807	1076	-88.94	10.37	12	0.08	-33.00	283.00	4150	20230216	-29.28	1899	20220823	54.56	4150	-29.28	20230216	2120	38.44	20230102	4150	-29.28	20230216	2050	43.17	20221223	0.84	N	355150	100	36 억		38678	N	N	0	N	00	N
34	20230725	161136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	-110	5	-3.59	2015057180	675853	70.02	3015	3060	2950	3975	2145	3060	2981.67	0.28	0	-61949	3383	3221	3088	2926	2793	3302	3007	37	915	100	1830	5	1	36667807	1082	-89.39	10.42	12	1.84	-33.00	283.00	4150	20230216	-28.92	1899	20220823	55.34	4150	-28.92	20230216	2120	39.15	20230102	4150	-28.92	20230216	2050	43.90	20221223	0.86	N	355150	100	36 억		101026	N	N	0	N	00	N
35	20230725	151123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	-100	5	-3.27	1889311580	633261	65.61	3015	3060	2950	3975	2145	3060	2983.45	0.28	0	-53864	3383	3221	3088	2926	2793	3302	3007	37	915	100	1830	5	1	36667807	1085	-89.70	10.46	12	1.73	-33.00	283.00	4150	20230216	-28.67	1899	20220823	55.87	4150	-28.67	20230216	2120	39.62	20230102	4150	-28.67	20230216	2050	44.39	20221223	0.86	N	355150	100	36 억		101026	N	N	0	N	00	N
36	20230725	141121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-90	5	-2.94	1665217835	557486	57.76	3015	3060	2950	3975	2145	3060	2986.99	0.28	0	-55368	3383	3221	3088	2926	2793	3302	3007	37	915	100	1830	5	1	36667807	1089	-90.00	10.49	12	1.52	-33.00	283.00	4150	20230216	-28.43	1899	20220823	56.40	4150	-28.43	20230216	2120	40.09	20230102	4150	-28.43	20230216	2050	44.88	20221223	0.86	N	355150	100	36 억		101026	N	N	0	N	00	N
37	20230725	131133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-90	5	-2.94	1316424860	439851	45.57	3015	3060	2955	3975	2145	3060	2992.87	0.28	0	-39875	3383	3221	3088	2926	2793	3302	3007	37	915	100	1830	5	1	36667807	1089	-90.00	10.49	12	1.20	-33.00	283.00	4150	20230216	-28.43	1899	20220823	56.40	4150	-28.43	20230216	2120	40.09	20230102	4150	-28.43	20230216	2050	44.88	20221223	0.86	N	355150	100	36 억		101026	N	N	0	N	00	N
38	20230725	121132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-70	5	-2.29	1122625605	374598	38.81	3015	3060	2970	3975	2145	3060	2996.86	0.28	0	-32470	3383	3221	3088	2926	2793	3302	3007	37	915	100	1830	5	1	36667807	1096	-90.61	10.57	12	1.02	-33.00	283.00	4150	20230216	-27.95	1899	20220823	57.45	4150	-27.95	20230216	2120	41.04	20230102	4150	-27.95	20230216	2050	45.85	20221223	0.86	N	355150	100	36 억		101026	N	N	0	N	00	N
39	20230725	111129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	-60	5	-1.96	876272420	292253	30.28	3015	3060	2970	3975	2145	3060	2998.30	0.28	0	-21933	3383	3221	3088	2926	2793	3302	3007	37	915	100	1830	5	1	36667807	1100	-90.91	10.60	12	0.80	-33.00	283.00	4150	20230216	-27.71	1899	20220823	57.98	4150	-27.71	20230216	2120	41.51	20230102	4150	-27.71	20230216	2050	46.34	20221223	0.86	N	355150	100	36 억		101026	N	N	0	N	00	N
40	20230725	101130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-70	5	-2.29	619167620	206596	21.41	3015	3060	2970	3975	2145	3060	2996.95	0.28	0	-19998	3383	3221	3088	2926	2793	3302	3007	37	915	100	1830	5	1	36667807	1096	-90.61	10.57	12	0.56	-33.00	283.00	4150	20230216	-27.95	1899	20220823	57.45	4150	-27.95	20230216	2120	41.04	20230102	4150	-27.95	20230216	2050	45.85	20221223	0.86	N	355150	100	36 억		101026	N	N	0	N	00	N
41	20230725	091127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	-55	5	-1.80	232117950	77184	8.00	3015	3060	2985	3975	2145	3060	3007.23	0.28	0	-17451	3383	3221	3088	2926	2793	3302	3007	37	915	100	1830	5	1	36667807	1102	-91.06	10.62	12	0.21	-33.00	283.00	4150	20230216	-27.59	1899	20220823	58.24	4150	-27.59	20230216	2120	41.75	20230102	4150	-27.59	20230216	2050	46.59	20221223	0.86	N	355150	100	36 억		101026	N	N	0	N	00	N
42	20230724	161129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3060	55	2	1.83	2961571825	957308	33.99	3030	3250	2955	3905	2105	3005	3093.66	0.36	0	-39094	3441	3222	3051	2832	2661	3332	2942	37	900	100	1800	5	1	36667807	1122	-92.73	10.81	12	2.61	-33.00	283.00	4150	20230216	-26.27	1899	20220823	61.14	4150	-26.27	20230216	2120	44.34	20230102	4150	-26.27	20230216	2050	49.27	20221223	0.88	N	355150	100	36 억		133340	N	N	0	N	00	N
43	20230724	151123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3060	55	2	1.83	2892071255	934555	33.18	3030	3250	2955	3905	2105	3005	3094.60	0.36	0	-36702	3441	3222	3051	2832	2661	3332	2942	37	900	100	1800	5	1	36667807	1122	-92.73	10.81	12	2.55	-33.00	283.00	4150	20230216	-26.27	1899	20220823	61.14	4150	-26.27	20230216	2120	44.34	20230102	4150	-26.27	20230216	2050	49.27	20221223	0.88	N	355150	100	36 억		133340	N	N	0	N	00	N
44	20230724	141122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3040	35	2	1.16	2768495155	893880	31.74	3030	3250	2955	3905	2105	3005	3097.17	0.36	0	-38010	3441	3222	3051	2832	2661	3332	2942	37	900	100	1800	5	1	36667807	1115	-92.12	10.74	12	2.44	-33.00	283.00	4150	20230216	-26.75	1899	20220823	60.08	4150	-26.75	20230216	2120	43.40	20230102	4150	-26.75	20230216	2050	48.29	20221223	0.88	N	355150	100	36 억		133340	N	N	0	N	00	N
45	20230724	131124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3035	30	2	1.00	2601497435	838974	29.79	3030	3250	2955	3905	2105	3005	3100.81	0.36	0	-39859	3441	3222	3051	2832	2661	3332	2942	37	900	100	1800	5	1	36667807	1113	-91.97	10.72	12	2.29	-33.00	283.00	4150	20230216	-26.87	1899	20220823	59.82	4150	-26.87	20230216	2120	43.16	20230102	4150	-26.87	20230216	2050	48.05	20221223	0.88	N	355150	100	36 억		133340	N	N	0	N	00	N
46	20230724	121126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3050	45	2	1.50	2473818645	796741	28.29	3030	3250	2955	3905	2105	3005	3104.92	0.36	0	-35156	3441	3222	3051	2832	2661	3332	2942	37	900	100	1800	5	1	36667807	1118	-92.42	10.78	12	2.17	-33.00	283.00	4150	20230216	-26.51	1899	20220823	60.61	4150	-26.51	20230216	2120	43.87	20230102	4150	-26.51	20230216	2050	48.78	20221223	0.88	N	355150	100	36 억		133340	N	N	0	N	00	N
47	20230724	111129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3055	50	2	1.66	2264428130	727923	25.84	3030	3250	2955	3905	2105	3005	3110.81	0.36	0	-53439	3441	3222	3051	2832	2661	3332	2942	37	900	100	1800	5	1	36667807	1120	-92.58	10.80	12	1.99	-33.00	283.00	4150	20230216	-26.39	1899	20220823	60.87	4150	-26.39	20230216	2120	44.10	20230102	4150	-26.39	20230216	2050	49.02	20221223	0.88	N	355150	100	36 억		133340	N	N	0	N	00	N
48	20230724	101118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	105	2	3.49	1919484905	615787	21.86	3030	3250	2955	3905	2105	3005	3117.13	0.36	0	-47260	3441	3222	3051	2832	2661	3332	2942	37	900	100	1800	5	1	36667807	1140	-94.24	10.99	12	1.68	-33.00	283.00	4150	20230216	-25.06	1899	20220823	63.77	4150	-25.06	20230216	2120	46.70	20230102	4150	-25.06	20230216	2050	51.71	20221223	0.88	N	355150	100	36 억		133340	N	N	0	N	00	N
49	20230724	091126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	-45	5	-1.50	195057130	64618	2.29	3030	3060	2955	3905	2105	3005	3018.62	0.36	0	-24151	3441	3222	3051	2832	2661	3332	2942	37	900	100	1800	5	1	36667807	1085	-89.70	10.46	12	0.18	-33.00	283.00	4150	20230216	-28.67	1899	20220823	55.87	4150	-28.67	20230216	2120	39.62	20230102	4150	-28.67	20230216	2050	44.39	20221223	0.88	N	355150	100	36 억		133340	N	N	0	N	00	N
50	20230721	161113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	115	2	3.98	8665163220	2799531	563.02	2890	3270	2880	3755	2025	2890	3095.30	0.25	0	44081	2993	2941	2898	2846	2803	2920	2825	37	865	100	1730	5	1	36667807	1102	-91.06	10.62	12	7.63	-33.00	283.00	4150	20230216	-27.59	1899	20220823	58.24	4150	-27.59	20230216	2120	41.75	20230102	4150	-27.59	20230216	2050	46.59	20221223	0.91	N	355150	100	36 억		93222	N	N	0	N	00	N
51	20230721	151115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	115	2	3.98	8515054875	2749520	552.96	2890	3270	2880	3755	2025	2890	3096.96	0.25	0	49658	2993	2941	2898	2846	2803	2920	2825	37	865	100	1730	5	1	36667807	1102	-91.06	10.62	12	7.50	-33.00	283.00	4150	20230216	-27.59	1899	20220823	58.24	4150	-27.59	20230216	2120	41.75	20230102	4150	-27.59	20230216	2050	46.59	20221223	0.91	N	355150	100	36 억		93222	N	N	0	N	00	N
52	20230721	141111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3030	140	2	4.84	8130309675	2621153	527.15	2890	3270	2880	3755	2025	2890	3101.85	0.25	0	48592	2993	2941	2898	2846	2803	2920	2825	37	865	100	1730	5	1	36667807	1111	-91.82	10.71	12	7.15	-33.00	283.00	4150	20230216	-26.99	1899	20220823	59.56	4150	-26.99	20230216	2120	42.92	20230102	4150	-26.99	20230216	2050	47.80	20221223	0.91	N	355150	100	36 억		93222	N	N	0	N	00	N
53	20230721	131115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3040	150	2	5.19	7798987810	2511417	505.08	2890	3270	2880	3755	2025	2890	3105.46	0.25	0	31233	2993	2941	2898	2846	2803	2920	2825	37	865	100	1730	5	1	36667807	1115	-92.12	10.74	12	6.85	-33.00	283.00	4150	20230216	-26.75	1899	20220823	60.08	4150	-26.75	20230216	2120	43.40	20230102	4150	-26.75	20230216	2050	48.29	20221223	0.91	N	355150	100	36 억		93222	N	N	0	N	00	N
54	20230721	121129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	185	2	6.40	7373281985	2371859	477.01	2890	3270	2880	3755	2025	2890	3108.70	0.25	0	2161	2993	2941	2898	2846	2803	2920	2825	37	865	100	1730	5	1	36667807	1128	-93.18	10.87	12	6.47	-33.00	283.00	4150	20230216	-25.90	1899	20220823	61.93	4150	-25.90	20230216	2120	45.05	20230102	4150	-25.90	20230216	2050	50.00	20221223	0.91	N	355150	100	36 억		93222	N	N	0	N	00	N
55	20230721	111126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3105	215	2	7.44	4530286730	1460913	293.81	2890	3250	2880	3755	2025	2890	3101.07	0.25	0	-52496	2993	2941	2898	2846	2803	2920	2825	37	865	100	1730	5	1	36667807	1139	-94.09	10.97	12	3.98	-33.00	283.00	4150	20230216	-25.18	1899	20220823	63.51	4150	-25.18	20230216	2120	46.46	20230102	4150	-25.18	20230216	2050	51.46	20221223	0.91	N	355150	100	36 억		93222	N	N	0	N	00	N
56	20230721	101124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2915	25	2	0.87	524926620	178972	35.99	2890	2985	2880	3755	2025	2890	2933.14	0.25	0	2154	2993	2941	2898	2846	2803	2920	2825	37	865	100	1730	5	1	36667807	1069	-88.33	10.30	12	0.49	-33.00	283.00	4150	20230216	-29.76	1899	20220823	53.50	4150	-29.76	20230216	2120	37.50	20230102	4150	-29.76	20230216	2050	42.20	20221223	0.91	N	355150	100	36 억		93222	N	N	0	N	00	N
57	20230721	091121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	80	2	2.77	222320155	76050	15.29	2890	2980	2880	3755	2025	2890	2923.58	0.25	0	317	2993	2941	2898	2846	2803	2920	2825	37	865	100	1730	5	1	36667807	1089	-90.00	10.49	12	0.21	-33.00	283.00	4150	20230216	-28.43	1899	20220823	56.40	4150	-28.43	20230216	2120	40.09	20230102	4150	-28.43	20230216	2050	44.88	20221223	0.91	N	355150	100	36 억		93222	N	N	0	N	00	N
58	20230720	161109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	-50	5	-1.70	1386194340	479400	57.93	2930	2950	2855	3820	2060	2940	2891.51	0.20	0	23551	3143	3041	2978	2876	2813	3010	2845	37	880	100	1760	5	1	36667807	1060	-87.58	10.21	12	1.31	-33.00	283.00	4150	20230216	-30.36	1899	20220823	52.19	4150	-30.36	20230216	2120	36.32	20230102	4150	-30.36	20230216	2050	40.98	20221223	0.89	N	355150	100	36 억		72257	N	N	0	N	00	N
59	20230720	151109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2915	-25	5	-0.85	1297080910	448636	54.21	2930	2950	2855	3820	2060	2940	2891.15	0.20	0	18647	3143	3041	2978	2876	2813	3010	2845	37	880	100	1760	5	1	36667807	1069	-88.33	10.30	12	1.22	-33.00	283.00	4150	20230216	-29.76	1899	20220823	53.50	4150	-29.76	20230216	2120	37.50	20230102	4150	-29.76	20230216	2050	42.20	20221223	0.89	N	355150	100	36 억		72257	N	N	0	N	00	N
60	20230720	141108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	-50	5	-1.70	1113504240	385434	46.57	2930	2950	2855	3820	2060	2940	2888.94	0.20	0	22123	3143	3041	2978	2876	2813	3010	2845	37	880	100	1760	5	1	36667807	1060	-87.58	10.21	12	1.05	-33.00	283.00	4150	20230216	-30.36	1899	20220823	52.19	4150	-30.36	20230216	2120	36.32	20230102	4150	-30.36	20230216	2050	40.98	20221223	0.89	N	355150	100	36 억		72257	N	N	0	N	00	N
61	20230720	131110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2905	-35	5	-1.19	872966565	301910	36.48	2930	2950	2855	3820	2060	2940	2891.45	0.20	0	-3444	3143	3041	2978	2876	2813	3010	2845	37	880	100	1760	5	1	36667807	1065	-88.03	10.27	12	0.82	-33.00	283.00	4150	20230216	-30.00	1899	20220823	52.98	4150	-30.00	20230216	2120	37.03	20230102	4150	-30.00	20230216	2050	41.71	20221223	0.89	N	355150	100	36 억		72257	N	N	0	N	00	N
62	20230720	121119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	-30	5	-1.02	779322555	269614	32.58	2930	2950	2855	3820	2060	2940	2890.48	0.20	0	-297	3143	3041	2978	2876	2813	3010	2845	37	880	100	1760	5	1	36667807	1067	-88.18	10.28	12	0.74	-33.00	283.00	4150	20230216	-29.88	1899	20220823	53.24	4150	-29.88	20230216	2120	37.26	20230102	4150	-29.88	20230216	2050	41.95	20221223	0.89	N	355150	100	36 억		72257	N	N	0	N	00	N
63	20230720	111115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	0	3	0.00	633432560	219621	26.54	2930	2950	2855	3820	2060	2940	2884.17	0.20	0	4957	3143	3041	2978	2876	2813	3010	2845	37	880	100	1760	5	1	36667807	1078	-89.09	10.39	12	0.60	-33.00	283.00	4150	20230216	-29.16	1899	20220823	54.82	4150	-29.16	20230216	2120	38.68	20230102	4150	-29.16	20230216	2050	43.41	20221223	0.89	N	355150	100	36 억		72257	N	N	0	N	00	N
64	20230720	101102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2920	-20	5	-0.68	524388555	182393	22.04	2930	2935	2855	3820	2060	2940	2874.99	0.20	0	8772	3143	3041	2978	2876	2813	3010	2845	37	880	100	1760	5	1	36667807	1071	-88.48	10.32	12	0.50	-33.00	283.00	4150	20230216	-29.64	1899	20220823	53.77	4150	-29.64	20230216	2120	37.74	20230102	4150	-29.64	20230216	2050	42.44	20221223	0.89	N	355150	100	36 억		72257	N	N	0	N	00	N
65	20230720	091105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2880	-60	5	-2.04	167924690	58271	7.04	2930	2935	2855	3820	2060	2940	2881.63	0.20	0	-233	3143	3041	2978	2876	2813	3010	2845	37	880	100	1760	5	1	36667807	1056	-87.27	10.18	12	0.16	-33.00	283.00	4150	20230216	-30.60	1899	20220823	51.66	4150	-30.60	20230216	2120	35.85	20230102	4150	-30.60	20230216	2050	40.49	20221223	0.89	N	355150	100	36 억		72257	N	N	0	N	00	N
66	20230719	161124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	-135	5	-4.39	2441283110	825854	98.73	3075	3080	2915	3995	2155	3075	2956.08	0.26	0	-40338	3311	3192	3131	3012	2951	3162	2982	37	920	100	1840	5	1	36667807	1078	-89.09	10.39	12	2.25	-33.00	283.00	4150	20230216	-29.16	1899	20220823	54.82	4150	-29.16	20230216	2120	38.68	20230102	4150	-29.16	20230216	2050	43.41	20221223	0.84	N	355150	100	36 억		96838	N	N	0	N	00	N
67	20230719	151124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2945	-130	5	-4.23	2339627740	791277	94.59	3075	3080	2915	3995	2155	3075	2956.77	0.26	0	-39090	3311	3192	3131	3012	2951	3162	2982	37	920	100	1840	5	1	36667807	1080	-89.24	10.41	12	2.16	-33.00	283.00	4150	20230216	-29.04	1899	20220823	55.08	4150	-29.04	20230216	2120	38.92	20230102	4150	-29.04	20230216	2050	43.66	20221223	0.84	N	355150	100	36 억		96838	N	N	0	N	00	N
68	20230719	141128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-105	5	-3.41	2198377355	743377	88.87	3075	3080	2915	3995	2155	3075	2957.28	0.26	0	-39106	3311	3192	3131	3012	2951	3162	2982	37	920	100	1840	5	1	36667807	1089	-90.00	10.49	12	2.03	-33.00	283.00	4150	20230216	-28.43	1899	20220823	56.40	4150	-28.43	20230216	2120	40.09	20230102	4150	-28.43	20230216	2050	44.88	20221223	0.84	N	355150	100	36 억		96838	N	N	0	N	00	N
69	20230719	131112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	-100	5	-3.25	2036829035	688905	82.36	3075	3080	2915	3995	2155	3075	2956.62	0.26	0	-35091	3311	3192	3131	3012	2951	3162	2982	37	920	100	1840	5	1	36667807	1091	-90.15	10.51	12	1.88	-33.00	283.00	4150	20230216	-28.31	1899	20220823	56.66	4150	-28.31	20230216	2120	40.33	20230102	4150	-28.31	20230216	2050	45.12	20221223	0.84	N	355150	100	36 억		96838	N	N	0	N	00	N
70	20230719	121131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	-140	5	-4.55	1798466525	608597	72.76	3075	3080	2915	3995	2155	3075	2955.10	0.26	0	-19553	3311	3192	3131	3012	2951	3162	2982	37	920	100	1840	5	1	36667807	1076	-88.94	10.37	12	1.66	-33.00	283.00	4150	20230216	-29.28	1899	20220823	54.56	4150	-29.28	20230216	2120	38.44	20230102	4150	-29.28	20230216	2050	43.17	20221223	0.84	N	355150	100	36 억		96838	N	N	0	N	00	N
71	20230719	111127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2925	-150	5	-4.88	1634496435	552575	66.06	3075	3080	2915	3995	2155	3075	2957.96	0.26	0	-8679	3311	3192	3131	3012	2951	3162	2982	37	920	100	1840	5	1	36667807	1073	-88.64	10.34	12	1.51	-33.00	283.00	4150	20230216	-29.52	1899	20220823	54.03	4150	-29.52	20230216	2120	37.97	20230102	4150	-29.52	20230216	2050	42.68	20221223	0.84	N	355150	100	36 억		96838	N	N	0	N	00	N
72	20230719	101118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	-135	5	-4.39	1345771755	453918	54.26	3075	3080	2915	3995	2155	3075	2964.79	0.26	0	2010	3311	3192	3131	3012	2951	3162	2982	37	920	100	1840	5	1	36667807	1078	-89.09	10.39	12	1.24	-33.00	283.00	4150	20230216	-29.16	1899	20220823	54.82	4150	-29.16	20230216	2120	38.68	20230102	4150	-29.16	20230216	2050	43.41	20221223	0.84	N	355150	100	36 억		96838	N	N	0	N	00	N
73	20230719	091117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	-70	5	-2.28	231266220	76470	9.14	3075	3080	3005	3995	2155	3075	3024.27	0.26	0	1334	3311	3192	3131	3012	2951	3162	2982	37	920	100	1840	5	1	36667807	1102	-91.06	10.62	12	0.21	-33.00	283.00	4150	20230216	-27.59	1899	20220823	58.24	4150	-27.59	20230216	2120	41.75	20230102	4150	-27.59	20230216	2050	46.59	20221223	0.84	N	355150	100	36 억		96838	N	N	0	N	00	N
74	20230718	161116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	-130	5	-4.06	2587134335	828160	121.41	3250	3250	3070	4165	2245	3205	3124.18	0.51	0	-87922	3321	3262	3196	3137	3071	3292	3167	37	960	100	1920	5	1	36667807	1128	-93.18	10.87	12	2.26	-33.00	283.00	4150	20230216	-25.90	1899	20220823	61.93	4150	-25.90	20230216	2120	45.05	20230102	4150	-25.90	20230216	2050	50.00	20221223	0.82	N	355150	100	36 억		185336	N	N	0	N	00	N
75	20230718	151115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	-130	5	-4.06	2460108055	786862	115.36	3250	3250	3070	4165	2245	3205	3126.48	0.51	0	-86285	3321	3262	3196	3137	3071	3292	3167	37	960	100	1920	5	1	36667807	1128	-93.18	10.87	12	2.15	-33.00	283.00	4150	20230216	-25.90	1899	20220823	61.93	4150	-25.90	20230216	2120	45.05	20230102	4150	-25.90	20230216	2050	50.00	20221223	0.82	N	355150	100	36 억		185336	N	N	0	N	00	N
76	20230718	141111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3090	-115	5	-3.59	2237120130	714440	104.74	3250	3250	3070	4165	2245	3205	3131.29	0.51	0	-77213	3321	3262	3196	3137	3071	3292	3167	37	960	100	1920	5	1	36667807	1133	-93.64	10.92	12	1.95	-33.00	283.00	4150	20230216	-25.54	1899	20220823	62.72	4150	-25.54	20230216	2120	45.75	20230102	4150	-25.54	20230216	2050	50.73	20221223	0.82	N	355150	100	36 억		185336	N	N	0	N	00	N
77	20230718	131111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3085	-120	5	-3.74	2056598470	655811	96.14	3250	3250	3075	4165	2245	3205	3135.96	0.51	0	-68954	3321	3262	3196	3137	3071	3292	3167	37	960	100	1920	5	1	36667807	1131	-93.48	10.90	12	1.79	-33.00	283.00	4150	20230216	-25.66	1899	20220823	62.45	4150	-25.66	20230216	2120	45.52	20230102	4150	-25.66	20230216	2050	50.49	20221223	0.82	N	355150	100	36 억		185336	N	N	0	N	00	N
78	20230718	121123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	-130	5	-4.06	1829906005	582253	85.36	3250	3250	3075	4165	2245	3205	3142.80	0.51	0	-66193	3321	3262	3196	3137	3071	3292	3167	37	960	100	1920	5	1	36667807	1128	-93.18	10.87	12	1.59	-33.00	283.00	4150	20230216	-25.90	1899	20220823	61.93	4150	-25.90	20230216	2120	45.05	20230102	4150	-25.90	20230216	2050	50.00	20221223	0.82	N	355150	100	36 억		185336	N	N	0	N	00	N
79	20230718	111120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3125	-80	5	-2.50	1338334865	423817	62.13	3250	3250	3120	4165	2245	3205	3157.81	0.51	0	-41921	3321	3262	3196	3137	3071	3292	3167	37	960	100	1920	5	1	36667807	1146	-94.70	11.04	12	1.16	-33.00	283.00	4150	20230216	-24.70	1899	20220823	64.56	4150	-24.70	20230216	2120	47.41	20230102	4150	-24.70	20230216	2050	52.44	20221223	0.82	N	355150	100	36 억		185336	N	N	0	N	00	N
80	20230718	101113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3150	-55	5	-1.72	918260060	289813	42.49	3250	3250	3140	4165	2245	3205	3168.46	0.51	0	-12435	3321	3262	3196	3137	3071	3292	3167	37	960	100	1920	5	1	36667807	1155	-95.45	11.13	12	0.79	-33.00	283.00	4150	20230216	-24.10	1899	20220823	65.88	4150	-24.10	20230216	2120	48.58	20230102	4150	-24.10	20230216	2050	53.66	20221223	0.82	N	355150	100	36 억		185336	N	N	0	N	00	N
81	20230718	091108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3175	-30	5	-0.94	342758240	108196	15.86	3250	3250	3140	4165	2245	3205	3167.94	0.51	0	31967	3321	3262	3196	3137	3071	3292	3167	37	960	100	1920	5	1	36667807	1164	-96.21	11.22	12	0.30	-33.00	283.00	4150	20230216	-23.49	1899	20220823	67.19	4150	-23.49	20230216	2120	49.76	20230102	4150	-23.49	20230216	2050	54.88	20221223	0.82	N	355150	100	36 억		185336	N	N	0	N	00	N
82	20230717	161112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3205	55	2	1.75	2158731630	674042	64.08	3130	3255	3130	4095	2205	3150	3202.66	0.36	0	51720	3350	3250	3195	3095	3040	3222	3067	37	945	100	1890	5	1	36667807	1175	-97.12	11.33	12	1.84	-33.00	283.00	4150	20230216	-22.77	1899	20220823	68.77	4150	-22.77	20230216	2120	51.18	20230102	4150	-22.77	20230216	2050	56.34	20221223	0.81	N	355150	100	36 억		132714	N	N	0	N	00	N
83	20230717	151106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3215	65	2	2.06	2071094155	646729	61.48	3130	3255	3130	4095	2205	3150	3202.42	0.36	0	50844	3350	3250	3195	3095	3040	3222	3067	37	945	100	1890	5	1	36667807	1179	-97.42	11.36	12	1.76	-33.00	283.00	4150	20230216	-22.53	1899	20220823	69.30	4150	-22.53	20230216	2120	51.65	20230102	4150	-22.53	20230216	2050	56.83	20221223	0.81	N	355150	100	36 억		132714	N	N	0	N	00	N
84	20230717	141110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3205	55	2	1.75	1816056345	567171	53.92	3130	3255	3130	4095	2205	3150	3201.96	0.36	0	45130	3350	3250	3195	3095	3040	3222	3067	37	945	100	1890	5	1	36667807	1175	-97.12	11.33	12	1.55	-33.00	283.00	4150	20230216	-22.77	1899	20220823	68.77	4150	-22.77	20230216	2120	51.18	20230102	4150	-22.77	20230216	2050	56.34	20221223	0.81	N	355150	100	36 억		132714	N	N	0	N	00	N
85	20230717	131059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3200	50	2	1.59	1688757890	527423	50.14	3130	3255	3130	4095	2205	3150	3201.91	0.36	0	42451	3350	3250	3195	3095	3040	3222	3067	37	945	100	1890	5	1	36667807	1173	-96.97	11.31	12	1.44	-33.00	283.00	4150	20230216	-22.89	1899	20220823	68.51	4150	-22.89	20230216	2120	50.94	20230102	4150	-22.89	20230216	2050	56.10	20221223	0.81	N	355150	100	36 억		132714	N	N	0	N	00	N
86	20230717	121110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3210	60	2	1.90	1576764490	492493	46.82	3130	3255	3130	4095	2205	3150	3201.60	0.36	0	32995	3350	3250	3195	3095	3040	3222	3067	37	945	100	1890	5	1	36667807	1177	-97.27	11.34	12	1.34	-33.00	283.00	4150	20230216	-22.65	1899	20220823	69.04	4150	-22.65	20230216	2120	51.42	20230102	4150	-22.65	20230216	2050	56.59	20221223	0.81	N	355150	100	36 억		132714	N	N	0	N	00	N
87	20230717	111101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3195	45	2	1.43	1313915305	410373	39.01	3130	3255	3130	4095	2205	3150	3201.76	0.36	0	6759	3350	3250	3195	3095	3040	3222	3067	37	945	100	1890	5	1	36667807	1172	-96.82	11.29	12	1.12	-33.00	283.00	4150	20230216	-23.01	1899	20220823	68.25	4150	-23.01	20230216	2120	50.71	20230102	4150	-23.01	20230216	2050	55.85	20221223	0.81	N	355150	100	36 억		132714	N	N	0	N	00	N
88	20230717	101101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3230	80	2	2.54	1048384035	327606	31.14	3130	3255	3130	4095	2205	3150	3200.14	0.36	0	1742	3350	3250	3195	3095	3040	3222	3067	37	945	100	1890	5	1	36667807	1184	-97.88	11.41	12	0.89	-33.00	283.00	4150	20230216	-22.17	1899	20220823	70.09	4150	-22.17	20230216	2120	52.36	20230102	4150	-22.17	20230216	2050	57.56	20221223	0.81	N	355150	100	36 억		132714	N	N	0	N	00	N
89	20230717	091101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3150	0	3	0.00	154208895	48972	4.66	3130	3195	3130	4095	2205	3150	3148.92	0.36	0	11085	3350	3250	3195	3095	3040	3222	3067	37	945	100	1890	5	1	36667807	1155	-95.45	11.13	12	0.13	-33.00	283.00	4150	20230216	-24.10	1899	20220823	65.88	4150	-24.10	20230216	2120	48.58	20230102	4150	-24.10	20230216	2050	53.66	20221223	0.81	N	355150	100	36 억		132714	N	N	0	N	00	N
90	20230714	161100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3150	-120	5	-3.67	3275463485	1029736	85.22	3275	3295	3140	4250	2290	3270	3180.82	0.83	0	-152566	3396	3332	3281	3217	3166	3307	3192	37	980	100	1960	5	1	36667807	1155	-95.45	11.13	12	2.81	-33.00	283.00	4150	20230216	-24.10	1899	20220823	65.88	4150	-24.10	20230216	2120	48.58	20230102	4150	-24.10	20230216	2050	53.66	20221223	0.87	N	355150	100	36 억		304410	N	N	0	N	00	N
91	20230714	151103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3165	-105	5	-3.21	3011533175	946079	78.30	3275	3295	3140	4250	2290	3270	3183.04	0.83	0	-151740	3396	3332	3281	3217	3166	3307	3192	37	980	100	1960	5	1	36667807	1161	-95.91	11.18	12	2.58	-33.00	283.00	4150	20230216	-23.73	1899	20220823	66.67	4150	-23.73	20230216	2120	49.29	20230102	4150	-23.73	20230216	2050	54.39	20221223	0.87	N	355150	100	36 억		304410	N	N	0	N	00	N
92	20230714	141111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3185	-85	5	-2.60	2784326220	874510	72.37	3275	3295	3140	4250	2290	3270	3183.72	0.83	0	-144940	3396	3332	3281	3217	3166	3307	3192	37	980	100	1960	5	1	36667807	1168	-96.52	11.25	12	2.38	-33.00	283.00	4150	20230216	-23.25	1899	20220823	67.72	4150	-23.25	20230216	2120	50.24	20230102	4150	-23.25	20230216	2050	55.37	20221223	0.87	N	355150	100	36 억		304410	N	N	0	N	00	N
93	20230714	131056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3165	-105	5	-3.21	2607977270	819063	67.79	3275	3295	3140	4250	2290	3270	3183.94	0.83	0	-142379	3396	3332	3281	3217	3166	3307	3192	37	980	100	1960	5	1	36667807	1161	-95.91	11.18	12	2.23	-33.00	283.00	4150	20230216	-23.73	1899	20220823	66.67	4150	-23.73	20230216	2120	49.29	20230102	4150	-23.73	20230216	2050	54.39	20221223	0.87	N	355150	100	36 억		304410	N	N	0	N	00	N
94	20230714	121056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3155	-115	5	-3.52	2416418550	758492	62.77	3275	3295	3140	4250	2290	3270	3185.65	0.83	0	-127660	3396	3332	3281	3217	3166	3307	3192	37	980	100	1960	5	1	36667807	1157	-95.61	11.15	12	2.07	-33.00	283.00	4150	20230216	-23.98	1899	20220823	66.14	4150	-23.98	20230216	2120	48.82	20230102	4150	-23.98	20230216	2050	53.90	20221223	0.87	N	355150	100	36 억		304410	N	N	0	N	00	N
95	20230714	111108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3170	-100	5	-3.06	2089820830	654989	54.21	3275	3295	3140	4250	2290	3270	3190.44	0.83	0	-113074	3396	3332	3281	3217	3166	3307	3192	37	980	100	1960	5	1	36667807	1162	-96.06	11.20	12	1.79	-33.00	283.00	4150	20230216	-23.61	1899	20220823	66.93	4150	-23.61	20230216	2120	49.53	20230102	4150	-23.61	20230216	2050	54.63	20221223	0.87	N	355150	100	36 억		304410	N	N	0	N	00	N
96	20230714	101108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3160	-110	5	-3.36	1660776665	519540	43.00	3275	3295	3140	4250	2290	3270	3196.42	0.83	0	-97247	3396	3332	3281	3217	3166	3307	3192	37	980	100	1960	5	1	36667807	1159	-95.76	11.17	12	1.42	-33.00	283.00	4150	20230216	-23.86	1899	20220823	66.40	4150	-23.86	20230216	2120	49.06	20230102	4150	-23.86	20230216	2050	54.15	20221223	0.87	N	355150	100	36 억		304410	N	N	0	N	00	N
97	20230714	091104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3230	-40	5	-1.22	384031950	117852	9.75	3275	3295	3230	4250	2290	3270	3258.45	0.83	0	-52750	3396	3332	3281	3217	3166	3307	3192	37	980	100	1960	5	1	36667807	1184	-97.88	11.41	12	0.32	-33.00	283.00	4150	20230216	-22.17	1899	20220823	70.09	4150	-22.17	20230216	2120	52.36	20230102	4150	-22.17	20230216	2050	57.56	20221223	0.87	N	355150	100	36 억		304410	N	N	0	N	00	N
98	20230713	161057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3270	-15	5	-0.46	3927703450	1195609	8.51	3300	3345	3230	4270	2300	3285	3285.16	0.53	0	97898	3681	3482	3326	3127	2971	3582	3227	37	985	100	1970	5	1	36667807	1199	-99.09	11.55	12	3.26	-33.00	283.00	4150	20230216	-21.20	1899	20220823	72.20	4150	-21.20	20230216	2120	54.25	20230102	4150	-21.20	20230216	2050	59.51	20221223	0.89	N	355150	100	36 억		194745	N	N	0	N	00	N
99	20230713	151053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3260	-25	5	-0.76	3830318115	1165807	8.29	3300	3345	3230	4270	2300	3285	3285.55	0.53	0	100055	3681	3482	3326	3127	2971	3582	3227	37	985	100	1970	5	1	36667807	1195	-98.79	11.52	12	3.18	-33.00	283.00	4150	20230216	-21.45	1899	20220823	71.67	4150	-21.45	20230216	2120	53.77	20230102	4150	-21.45	20230216	2050	59.02	20221223	0.89	N	355150	100	36 억		194745	N	N	0	N	00	N
100	20230713	141052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3275	-10	5	-0.30	3391571290	1031413	7.34	3300	3345	3230	4270	2300	3285	3288.28	0.53	0	116998	3681	3482	3326	3127	2971	3582	3227	37	985	100	1970	5	1	36667807	1201	-99.24	11.57	12	2.81	-33.00	283.00	4150	20230216	-21.08	1899	20220823	72.46	4150	-21.08	20230216	2120	54.48	20230102	4150	-21.08	20230216	2050	59.76	20221223	0.89	N	355150	100	36 억		194745	N	N	0	N	00	N
101	20230713	131057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3300	15	2	0.46	2977204395	905189	6.44	3300	3345	3230	4270	2300	3285	3289.04	0.53	0	115366	3681	3482	3326	3127	2971	3582	3227	37	985	100	1970	5	1	36667807	1210	-100.00	11.66	12	2.47	-33.00	283.00	4150	20230216	-20.48	1899	20220823	73.78	4150	-20.48	20230216	2120	55.66	20230102	4150	-20.48	20230216	2050	60.98	20221223	0.89	N	355150	100	36 억		194745	N	N	0	N	00	N
102	20230713	121052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3325	40	2	1.22	2779568620	845431	6.01	3300	3345	3230	4270	2300	3285	3287.75	0.53	0	109484	3681	3482	3326	3127	2971	3582	3227	37	985	100	1970	5	1	36667807	1219	-100.76	11.75	12	2.31	-33.00	283.00	4150	20230216	-19.88	1899	20220823	75.09	4150	-19.88	20230216	2120	56.84	20230102	4150	-19.88	20230216	2050	62.20	20221223	0.89	N	355150	100	36 억		194745	N	N	0	N	00	N
103	20230713	111055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3310	25	2	0.76	2374185775	723229	5.14	3300	3330	3230	4270	2300	3285	3282.76	0.53	0	62395	3681	3482	3326	3127	2971	3582	3227	37	985	100	1970	5	1	36667807	1214	-100.30	11.70	12	1.97	-33.00	283.00	4150	20230216	-20.24	1899	20220823	74.30	4150	-20.24	20230216	2120	56.13	20230102	4150	-20.24	20230216	2050	61.46	20221223	0.89	N	355150	100	36 억		194745	N	N	0	N	00	N
104	20230713	101048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3285	0	3	0.00	2018028860	615210	4.38	3300	3330	3230	4270	2300	3285	3280.23	0.53	0	37996	3681	3482	3326	3127	2971	3582	3227	37	985	100	1970	5	1	36667807	1205	-99.55	11.61	12	1.68	-33.00	283.00	4150	20230216	-20.84	1899	20220823	72.99	4150	-20.84	20230216	2120	54.95	20230102	4150	-20.84	20230216	2050	60.24	20221223	0.89	N	355150	100	36 억		194745	N	N	0	N	00	N
105	20230713	091051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3260	-25	5	-0.76	821652395	251907	1.79	3300	3305	3230	4270	2300	3285	3261.72	0.53	0	-7071	3681	3482	3326	3127	2971	3582	3227	37	985	100	1970	5	1	36667807	1195	-98.79	11.52	12	0.69	-33.00	283.00	4150	20230216	-21.45	1899	20220823	71.67	4150	-21.45	20230216	2120	53.77	20230102	4150	-21.45	20230216	2050	59.02	20221223	0.89	N	355150	100	36 억		194745	N	N	0	N	00	N
106	20230712	161047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3285	150	2	4.78	47390259450	14014863	1005.51	3200	3525	3170	4075	2195	3135	3381.51	0.23	0	138811	3321	3227	3176	3082	3031	3202	3057	37	940	100	1880	5	1	36667807	1205	-99.55	11.61	12	38.22	-33.00	283.00	4150	20230216	-20.84	1899	20220823	72.99	4150	-20.84	20230216	2120	54.95	20230102	4150	-20.84	20230216	2050	60.24	20221223	0.90	N	355150	100	36 억		83470	N	N	0	N	00	N
107	20230712	151038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3290	155	2	4.94	46798954895	13835477	992.64	3200	3525	3170	4075	2195	3135	3382.53	0.23	0	136566	3321	3227	3176	3082	3031	3202	3057	37	940	100	1880	5	1	36667807	1206	-99.70	11.63	12	37.73	-33.00	283.00	4150	20230216	-20.72	1899	20220823	73.25	4150	-20.72	20230216	2120	55.19	20230102	4150	-20.72	20230216	2050	60.49	20221223	0.90	N	355150	100	36 억		83470	N	N	0	N	00	N
108	20230712	141035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3280	145	2	4.63	45771888900	13522098	970.16	3200	3525	3170	4075	2195	3135	3384.97	0.23	0	70942	3321	3227	3176	3082	3031	3202	3057	37	940	100	1880	5	1	36667807	1203	-99.39	11.59	12	36.88	-33.00	283.00	4150	20230216	-20.96	1899	20220823	72.72	4150	-20.96	20230216	2120	54.72	20230102	4150	-20.96	20230216	2050	60.00	20221223	0.90	N	355150	100	36 억		83470	N	N	0	N	00	N
109	20230712	131037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3300	165	2	5.26	44077856100	13005303	933.08	3200	3525	3170	4075	2195	3135	3389.22	0.23	0	-19903	3321	3227	3176	3082	3031	3202	3057	37	940	100	1880	5	1	36667807	1210	-100.00	11.66	12	35.47	-33.00	283.00	4150	20230216	-20.48	1899	20220823	73.78	4150	-20.48	20230216	2120	55.66	20230102	4150	-20.48	20230216	2050	60.98	20221223	0.90	N	355150	100	36 억		83470	N	N	0	N	00	N
110	20230712	121043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3340	205	2	6.54	40145158680	11817726	847.88	3200	3525	3170	4075	2195	3135	3397.03	0.23	0	-38964	3321	3227	3176	3082	3031	3202	3057	37	940	100	1880	5	1	36667807	1225	-101.21	11.80	12	32.23	-33.00	283.00	4150	20230216	-19.52	1899	20220823	75.88	4150	-19.52	20230216	2120	57.55	20230102	4150	-19.52	20230216	2050	62.93	20221223	0.90	N	355150	100	36 억		83470	N	N	0	N	00	N
111	20230712	111042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3350	215	2	6.86	25923859155	7682397	551.18	3200	3500	3170	4075	2195	3135	3374.45	0.23	0	121872	3321	3227	3176	3082	3031	3202	3057	37	940	100	1880	5	1	36667807	1228	-101.52	11.84	12	20.95	-33.00	283.00	4150	20230216	-19.28	1899	20220823	76.41	4150	-19.28	20230216	2120	58.02	20230102	4150	-19.28	20230216	2050	63.41	20221223	0.90	N	355150	100	36 억		83470	N	N	0	N	00	N
112	20230712	101042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3305	170	2	5.42	21398129885	6334149	454.45	3200	3500	3170	4075	2195	3135	3378.22	0.23	0	202327	3321	3227	3176	3082	3031	3202	3057	37	940	100	1880	5	1	36667807	1212	-100.15	11.68	12	17.27	-33.00	283.00	4150	20230216	-20.36	1899	20220823	74.04	4150	-20.36	20230216	2120	55.90	20230102	4150	-20.36	20230216	2050	61.22	20221223	0.90	N	355150	100	36 억		83470	N	N	0	N	00	N
113	20230712	091044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3295	160	2	5.10	1743886840	532663	38.22	3200	3345	3170	4075	2195	3135	3273.90	0.23	0	27058	3321	3227	3176	3082	3031	3202	3057	37	940	100	1880	5	1	36667807	1208	-99.85	11.64	12	1.45	-33.00	283.00	4150	20230216	-20.60	1899	20220823	73.51	4150	-20.60	20230216	2120	55.42	20230102	4150	-20.60	20230216	2050	60.73	20221223	0.90	N	355150	100	36 억		83470	N	N	0	N	00	N
114	20230711	161029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3135	-10	5	-0.32	4402561825	1375338	186.54	3150	3270	3125	4085	2205	3145	3201.22	0.05	0	62326	3345	3245	3180	3080	3015	3212	3047	37	940	100	1880	5	1	36667807	1150	-95.00	11.08	12	3.75	-33.00	283.00	4150	20230216	-24.46	1899	20220823	65.09	4150	-24.46	20230216	2120	47.88	20230102	4150	-24.46	20230216	2050	52.93	20221223	0.91	N	355150	100	36 억		17735	N	N	0	N	00	N
115	20230711	151025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3145	0	3	0.00	4245008350	1325112	179.73	3150	3270	3125	4085	2205	3145	3203.51	0.05	0	56453	3345	3245	3180	3080	3015	3212	3047	37	940	100	1880	5	1	36667807	1153	-95.30	11.11	12	3.61	-33.00	283.00	4150	20230216	-24.22	1899	20220823	65.61	4150	-24.22	20230216	2120	48.35	20230102	4150	-24.22	20230216	2050	53.41	20221223	0.91	N	355150	100	36 억		17735	N	N	0	N	00	N
116	20230711	141017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3160	15	2	0.48	3889626880	1212116	164.40	3150	3270	3140	4085	2205	3145	3208.96	0.05	0	55114	3345	3245	3180	3080	3015	3212	3047	37	940	100	1880	5	1	36667807	1159	-95.76	11.17	12	3.31	-33.00	283.00	4150	20230216	-23.86	1899	20220823	66.40	4150	-23.86	20230216	2120	49.06	20230102	4150	-23.86	20230216	2050	54.15	20221223	0.91	N	355150	100	36 억		17735	N	N	0	N	00	N
117	20230711	131008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3155	10	2	0.32	3803157110	1184693	160.69	3150	3270	3140	4085	2205	3145	3210.25	0.05	0	55129	3345	3245	3180	3080	3015	3212	3047	37	940	100	1880	5	1	36667807	1157	-95.61	11.15	12	3.23	-33.00	283.00	4150	20230216	-23.98	1899	20220823	66.14	4150	-23.98	20230216	2120	48.82	20230102	4150	-23.98	20230216	2050	53.90	20221223	0.91	N	355150	100	36 억		17735	N	N	0	N	00	N
118	20230711	121030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3160	15	2	0.48	3711921085	1155787	156.76	3150	3270	3140	4085	2205	3145	3211.60	0.05	0	55541	3345	3245	3180	3080	3015	3212	3047	37	940	100	1880	5	1	36667807	1159	-95.76	11.17	12	3.15	-33.00	283.00	4150	20230216	-23.86	1899	20220823	66.40	4150	-23.86	20230216	2120	49.06	20230102	4150	-23.86	20230216	2050	54.15	20221223	0.91	N	355150	100	36 억		17735	N	N	0	N	00	N
119	20230711	111034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3150	5	2	0.16	3609488090	1123335	152.36	3150	3270	3140	4085	2205	3145	3213.19	0.05	0	55541	3345	3245	3180	3080	3015	3212	3047	37	940	100	1880	5	1	36667807	1155	-95.45	11.13	12	3.06	-33.00	283.00	4150	20230216	-24.10	1899	20220823	65.88	4150	-24.10	20230216	2120	48.58	20230102	4150	-24.10	20230216	2050	53.66	20221223	0.91	N	355150	100	36 억		17735	N	N	0	N	00	N
120	20230711	101034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3165	20	2	0.64	3315477635	1030026	139.71	3150	3270	3145	4085	2205	3145	3218.83	0.05	0	56219	3345	3245	3180	3080	3015	3212	3047	37	940	100	1880	5	1	36667807	1161	-95.91	11.18	12	2.81	-33.00	283.00	4150	20230216	-23.73	1899	20220823	66.67	4150	-23.73	20230216	2120	49.29	20230102	4150	-23.73	20230216	2050	54.39	20221223	0.91	N	355150	100	36 억		17735	N	N	0	N	00	N
121	20230711	091029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3180	35	2	1.11	142975675	45247	6.14	3150	3195	3145	4085	2205	3145	3159.89	0.05	0	3730	3345	3245	3180	3080	3015	3212	3047	37	940	100	1880	5	1	36667807	1166	-96.36	11.24	12	0.12	-33.00	283.00	4150	20230216	-23.37	1899	20220823	67.46	4150	-23.37	20230216	2120	50.00	20230102	4150	-23.37	20230216	2050	55.12	20221223	0.91	N	355150	100	36 억		17735	N	N	0	N	00	N
122	20230710	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3145	-100	5	-3.08	2199740150	698575	58.66	3280	3280	3115	4215	2275	3245	3148.90	0.05	0	5498	3461	3352	3271	3162	3081	3407	3217	37	970	100	1940	5	1	36667807	1153	-95.30	11.11	12	1.91	-33.00	283.00	4150	20230216	-24.22	1899	20220823	65.61	4150	-24.22	20230216	2120	48.35	20230102	4150	-24.22	20230216	2050	53.41	20221223	0.86	N	355150	100	36 억		19002	N	N	0	N	00	N
123	20230710	151024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3130	-115	5	-3.54	2097371985	665942	55.92	3280	3280	3115	4215	2275	3245	3149.48	0.05	0	8623	3461	3352	3271	3162	3081	3407	3217	37	970	100	1940	5	1	36667807	1148	-94.85	11.06	12	1.82	-33.00	283.00	4150	20230216	-24.58	1899	20220823	64.82	4150	-24.58	20230216	2120	47.64	20230102	4150	-24.58	20230216	2050	52.68	20221223	0.86	N	355150	100	36 억		19002	N	N	0	N	00	N
124	20230710	141012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3140	-105	5	-3.24	1868081985	592861	49.78	3280	3280	3115	4215	2275	3245	3150.96	0.05	0	9425	3461	3352	3271	3162	3081	3407	3217	37	970	100	1940	5	1	36667807	1151	-95.15	11.10	12	1.62	-33.00	283.00	4150	20230216	-24.34	1899	20220823	65.35	4150	-24.34	20230216	2120	48.11	20230102	4150	-24.34	20230216	2050	53.17	20221223	0.86	N	355150	100	36 억		19002	N	N	0	N	00	N
125	20230710	131001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3145	-100	5	-3.08	1709641425	542472	45.55	3280	3280	3115	4215	2275	3245	3151.58	0.05	0	10521	3461	3352	3271	3162	3081	3407	3217	37	970	100	1940	5	1	36667807	1153	-95.30	11.11	12	1.48	-33.00	283.00	4150	20230216	-24.22	1899	20220823	65.61	4150	-24.22	20230216	2120	48.35	20230102	4150	-24.22	20230216	2050	53.41	20221223	0.86	N	355150	100	36 억		19002	N	N	0	N	00	N
126	20230710	121029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3140	-105	5	-3.24	1582825090	502042	42.15	3280	3280	3115	4215	2275	3245	3152.77	0.05	0	11638	3461	3352	3271	3162	3081	3407	3217	37	970	100	1940	5	1	36667807	1151	-95.15	11.10	12	1.37	-33.00	283.00	4150	20230216	-24.34	1899	20220823	65.35	4150	-24.34	20230216	2120	48.11	20230102	4150	-24.34	20230216	2050	53.17	20221223	0.86	N	355150	100	36 억		19002	N	N	0	N	00	N
127	20230710	111024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3140	-105	5	-3.24	1355762815	429566	36.07	3280	3280	3115	4215	2275	3245	3156.12	0.05	0	3567	3461	3352	3271	3162	3081	3407	3217	37	970	100	1940	5	1	36667807	1151	-95.15	11.10	12	1.17	-33.00	283.00	4150	20230216	-24.34	1899	20220823	65.35	4150	-24.34	20230216	2120	48.11	20230102	4150	-24.34	20230216	2050	53.17	20221223	0.86	N	355150	100	36 억		19002	N	N	0	N	00	N
128	20230710	101025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3180	-65	5	-2.00	964078630	304735	25.59	3280	3280	3115	4215	2275	3245	3163.66	0.05	0	3085	3461	3352	3271	3162	3081	3407	3217	37	970	100	1940	5	1	36667807	1166	-96.36	11.24	12	0.83	-33.00	283.00	4150	20230216	-23.37	1899	20220823	67.46	4150	-23.37	20230216	2120	50.00	20230102	4150	-23.37	20230216	2050	55.12	20221223	0.86	N	355150	100	36 억		19002	N	N	0	N	00	N
129	20230710	091017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3185	-60	5	-1.85	238840645	74255	6.23	3280	3280	3185	4215	2275	3245	3216.49	0.05	0	-13974	3461	3352	3271	3162	3081	3407	3217	37	970	100	1940	5	1	36667807	1168	-96.52	11.25	12	0.20	-33.00	283.00	4150	20230216	-23.25	1899	20220823	67.72	4150	-23.25	20230216	2120	50.24	20230102	4150	-23.25	20230216	2050	55.37	20221223	0.86	N	355150	100	36 억		19002	N	N	0	N	00	N
130	20230707	161014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3245	-5	5	-0.15	3882674340	1184325	54.34	3230	3380	3190	4225	2275	3250	3278.39	0.04	0	4060	3586	3417	3326	3157	3066	3372	3112	37	975	100	1950	5	1	36667807	1190	-98.33	11.47	12	3.23	-33.00	283.00	4150	20230216	-21.81	1899	20220823	70.88	4150	-21.81	20230216	2120	53.07	20230102	4150	-21.81	20230216	2050	58.29	20221223	0.92	N	355150	100	36 억		14018	N	N	0	N	00	N
131	20230707	151013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3230	-20	5	-0.62	3763532100	1147507	52.65	3230	3380	3190	4225	2275	3250	3279.75	0.04	0	6084	3586	3417	3326	3157	3066	3372	3112	37	975	100	1950	5	1	36667807	1184	-97.88	11.41	12	3.13	-33.00	283.00	4150	20230216	-22.17	1899	20220823	70.09	4150	-22.17	20230216	2120	52.36	20230102	4150	-22.17	20230216	2050	57.56	20221223	0.92	N	355150	100	36 억		14018	N	N	0	N	00	N
132	20230707	141031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3250	0	3	0.00	3532896940	1076330	49.38	3230	3380	3190	4225	2275	3250	3282.35	0.04	0	7019	3586	3417	3326	3157	3066	3372	3112	37	975	100	1950	5	1	36667807	1192	-98.48	11.48	12	2.94	-33.00	283.00	4150	20230216	-21.69	1899	20220823	71.14	4150	-21.69	20230216	2120	53.30	20230102	4150	-21.69	20230216	2050	58.54	20221223	0.92	N	355150	100	36 억		14018	N	N	0	N	00	N
133	20230707	131020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3250	0	3	0.00	3301905785	1005330	46.12	3230	3380	3190	4225	2275	3250	3284.40	0.04	0	-385	3586	3417	3326	3157	3066	3372	3112	37	975	100	1950	5	1	36667807	1192	-98.48	11.48	12	2.74	-33.00	283.00	4150	20230216	-21.69	1899	20220823	71.14	4150	-21.69	20230216	2120	53.30	20230102	4150	-21.69	20230216	2050	58.54	20221223	0.92	N	355150	100	36 억		14018	N	N	0	N	00	N
134	20230707	121023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3290	40	2	1.23	2943875865	896090	41.11	3230	3380	3190	4225	2275	3250	3285.25	0.04	0	-2333	3586	3417	3326	3157	3066	3372	3112	37	975	100	1950	5	1	36667807	1206	-99.70	11.63	12	2.44	-33.00	283.00	4150	20230216	-20.72	1899	20220823	73.25	4150	-20.72	20230216	2120	55.19	20230102	4150	-20.72	20230216	2050	60.49	20221223	0.92	N	355150	100	36 억		14018	N	N	0	N	00	N
135	20230707	111030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3245	-5	5	-0.15	1672820545	514192	23.59	3230	3330	3190	4225	2275	3250	3253.30	0.04	0	18007	3586	3417	3326	3157	3066	3372	3112	37	975	100	1950	5	1	36667807	1190	-98.33	11.47	12	1.40	-33.00	283.00	4150	20230216	-21.81	1899	20220823	70.88	4150	-21.81	20230216	2120	53.07	20230102	4150	-21.81	20230216	2050	58.29	20221223	0.92	N	355150	100	36 억		14018	N	N	0	N	00	N
136	20230707	101013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3240	-10	5	-0.31	951087325	294131	13.49	3230	3300	3190	4225	2275	3250	3233.55	0.04	0	24246	3586	3417	3326	3157	3066	3372	3112	37	975	100	1950	5	1	36667807	1188	-98.18	11.45	12	0.80	-33.00	283.00	4150	20230216	-21.93	1899	20220823	70.62	4150	-21.93	20230216	2120	52.83	20230102	4150	-21.93	20230216	2050	58.05	20221223	0.92	N	355150	100	36 억		14018	N	N	0	N	00	N
137	20230707	091015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3285	35	2	1.08	234119880	71891	3.30	3230	3300	3230	4225	2275	3250	3256.60	0.04	0	17151	3586	3417	3326	3157	3066	3372	3112	37	975	100	1950	5	1	36667807	1205	-99.55	11.61	12	0.20	-33.00	283.00	4150	20230216	-20.84	1899	20220823	72.99	4150	-20.84	20230216	2120	54.95	20230102	4150	-20.84	20230216	2050	60.24	20221223	0.92	N	355150	100	36 억		14018	N	N	0	N	00	N
138	20230706	161015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3250	-95	5	-2.84	7304156270	2169877	61.97	3490	3495	3235	4345	2345	3345	3366.88	0.36	0	-116420	3521	3432	3316	3227	3111	3477	3272	37	1000	100	2000	5	1	36667807	1192	-98.48	11.48	12	5.92	-33.00	283.00	4150	20230216	-21.69	1899	20220823	71.14	4150	-21.69	20230216	2120	53.30	20230102	4150	-21.69	20230216	2050	58.54	20221223	0.90	N	355150	100	36 억		130295	N	N	0	N	00	N
139	20230706	151015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3250	-95	5	-2.84	7071621270	2098291	59.93	3490	3495	3235	4345	2345	3345	3370.49	0.36	0	-117376	3521	3432	3316	3227	3111	3477	3272	37	1000	100	2000	5	1	36667807	1192	-98.48	11.48	12	5.72	-33.00	283.00	4150	20230216	-21.69	1899	20220823	71.14	4150	-21.69	20230216	2120	53.30	20230102	4150	-21.69	20230216	2050	58.54	20221223	0.90	N	355150	100	36 억		130295	N	N	0	N	00	N
140	20230706	141016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3275	-70	5	-2.09	6695685115	1983291	56.64	3490	3495	3235	4345	2345	3345	3376.44	0.36	0	-113918	3521	3432	3316	3227	3111	3477	3272	37	1000	100	2000	5	1	36667807	1201	-99.24	11.57	12	5.41	-33.00	283.00	4150	20230216	-21.08	1899	20220823	72.46	4150	-21.08	20230216	2120	54.48	20230102	4150	-21.08	20230216	2050	59.76	20221223	0.90	N	355150	100	36 억		130295	N	N	0	N	00	N
141	20230706	131012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3320	-25	5	-0.75	5781940355	1703698	48.66	3490	3495	3290	4345	2345	3345	3394.49	0.36	0	-118584	3521	3432	3316	3227	3111	3477	3272	37	1000	100	2000	5	1	36667807	1217	-100.61	11.73	12	4.65	-33.00	283.00	4150	20230216	-20.00	1899	20220823	74.83	4150	-20.00	20230216	2120	56.60	20230102	4150	-20.00	20230216	2050	61.95	20221223	0.90	N	355150	100	36 억		130295	N	N	0	N	00	N
142	20230706	120943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3325	-20	5	-0.60	5415371395	1593259	45.51	3490	3495	3290	4345	2345	3345	3399.79	0.36	0	-105302	3521	3432	3316	3227	3111	3477	3272	37	1000	100	2000	5	1	36667807	1219	-100.76	11.75	12	4.35	-33.00	283.00	4150	20230216	-19.88	1899	20220823	75.09	4150	-19.88	20230216	2120	56.84	20230102	4150	-19.88	20230216	2050	62.20	20221223	0.90	N	355150	100	36 억		130295	N	N	0	N	00	N
143	20230706	111020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3360	15	2	0.45	5167437390	1519005	43.38	3490	3495	3290	4345	2345	3345	3402.81	0.36	0	-103557	3521	3432	3316	3227	3111	3477	3272	37	1000	100	2000	5	1	36667807	1232	-101.82	11.87	12	4.14	-33.00	283.00	4150	20230216	-19.04	1899	20220823	76.94	4150	-19.04	20230216	2120	58.49	20230102	4150	-19.04	20230216	2050	63.90	20221223	0.90	N	355150	100	36 억		130295	N	N	0	N	00	N
144	20230706	101016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3345	0	3	0.00	4695327535	1377751	39.35	3490	3495	3290	4345	2345	3345	3409.13	0.36	0	-119302	3521	3432	3316	3227	3111	3477	3272	37	1000	100	2000	5	1	36667807	1227	-101.36	11.82	12	3.76	-33.00	283.00	4150	20230216	-19.40	1899	20220823	76.15	4150	-19.40	20230216	2120	57.78	20230102	4150	-19.40	20230216	2050	63.17	20221223	0.90	N	355150	100	36 억		130295	N	N	0	N	00	N
145	20230706	091014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3345	0	3	0.00	3244720050	944080	26.96	3490	3495	3290	4345	2345	3345	3439.41	0.36	0	-105163	3521	3432	3316	3227	3111	3477	3272	37	1000	100	2000	5	1	36667807	1227	-101.36	11.82	12	2.57	-33.00	283.00	4150	20230216	-19.40	1899	20220823	76.15	4150	-19.40	20230216	2120	57.78	20230102	4150	-19.40	20230216	2050	63.17	20221223	0.90	N	355150	100	36 억		130295	N	N	0	N	00	N
146	20230705	161010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3345	70	2	2.14	11418942840	3465556	61.34	3310	3405	3200	4255	2295	3275	3294.75	0.05	0	112401	3811	3542	3391	3122	2971	3467	3047	37	980	100	1960	5	1	36667807	1227	-101.36	11.82	12	9.45	-33.00	283.00	4150	20230216	-19.40	1899	20220823	76.15	4150	-19.40	20230216	2120	57.78	20230102	4150	-19.40	20230216	2050	63.17	20221223	0.89	N	355150	100	36 억		18287	N	N	0	N	00	N
147	20230705	151006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3325	50	2	1.53	10811462405	3283411	58.11	3310	3405	3200	4255	2295	3275	3292.75	0.05	0	103502	3811	3542	3391	3122	2971	3467	3047	37	980	100	1960	5	1	36667807	1219	-100.76	11.75	12	8.95	-33.00	283.00	4150	20230216	-19.88	1899	20220823	75.09	4150	-19.88	20230216	2120	56.84	20230102	4150	-19.88	20230216	2050	62.20	20221223	0.89	N	355150	100	36 억		18287	N	N	0	N	00	N
148	20230705	140955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3240	-35	5	-1.07	8341163755	2537796	44.92	3310	3405	3200	4255	2295	3275	3286.78	0.05	0	5547	3811	3542	3391	3122	2971	3467	3047	37	980	100	1960	5	1	36667807	1188	-98.18	11.45	12	6.92	-33.00	283.00	4150	20230216	-21.93	1899	20220823	70.62	4150	-21.93	20230216	2120	52.83	20230102	4150	-21.93	20230216	2050	58.05	20221223	0.89	N	355150	100	36 억		18287	N	N	0	N	00	N
149	20230705	130958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3310	35	2	1.07	5758305225	1746881	30.92	3310	3405	3200	4255	2295	3275	3296.34	0.05	0	25634	3811	3542	3391	3122	2971	3467	3047	37	980	100	1960	5	1	36667807	1214	-100.30	11.70	12	4.76	-33.00	283.00	4150	20230216	-20.24	1899	20220823	74.30	4150	-20.24	20230216	2120	56.13	20230102	4150	-20.24	20230216	2050	61.46	20221223	0.89	N	355150	100	36 억		18287	N	N	0	N	00	N
150	20230705	120956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3210	-65	5	-1.98	2415845735	745466	13.19	3310	3315	3200	4255	2295	3275	3240.71	0.05	0	64027	3811	3542	3391	3122	2971	3467	3047	37	980	100	1960	5	1	36667807	1177	-97.27	11.34	12	2.03	-33.00	283.00	4150	20230216	-22.65	1899	20220823	69.04	4150	-22.65	20230216	2120	51.42	20230102	4150	-22.65	20230216	2050	56.59	20221223	0.89	N	355150	100	36 억		18287	N	N	0	N	00	N
151	20230705	111007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3225	-50	5	-1.53	2117533775	652652	11.55	3310	3315	3200	4255	2295	3275	3244.50	0.05	0	63066	3811	3542	3391	3122	2971	3467	3047	37	980	100	1960	5	1	36667807	1183	-97.73	11.40	12	1.78	-33.00	283.00	4150	20230216	-22.29	1899	20220823	69.83	4150	-22.29	20230216	2120	52.12	20230102	4150	-22.29	20230216	2050	57.32	20221223	0.89	N	355150	100	36 억		18287	N	N	0	N	00	N
152	20230705	100959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3230	-45	5	-1.37	1751122325	538951	9.54	3310	3315	3200	4255	2295	3275	3249.12	0.05	0	62086	3811	3542	3391	3122	2971	3467	3047	37	980	100	1960	5	1	36667807	1184	-97.88	11.41	12	1.47	-33.00	283.00	4150	20230216	-22.17	1899	20220823	70.09	4150	-22.17	20230216	2120	52.36	20230102	4150	-22.17	20230216	2050	57.56	20221223	0.89	N	355150	100	36 억		18287	N	N	0	N	00	N
153	20230705	090957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3260	-15	5	-0.46	554406540	169008	2.99	3310	3315	3255	4255	2295	3275	3280.36	0.05	0	29100	3811	3542	3391	3122	2971	3467	3047	37	980	100	1960	5	1	36667807	1195	-98.79	11.52	12	0.46	-33.00	283.00	4150	20230216	-21.45	1899	20220823	71.67	4150	-21.45	20230216	2120	53.77	20230102	4150	-21.45	20230216	2050	59.02	20221223	0.89	N	355150	100	36 억		18287	N	N	0	N	00	N
154	20230704	160952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3275	75	2	2.34	19264960590	5613694	761.18	3595	3660	3240	4160	2240	3200	3432.21	0.71	0	-247990	3300	3250	3175	3125	3050	3275	3150	37	960	100	1920	5	1	36667807	1201	-99.24	11.57	12	15.31	-33.00	283.00	4150	20230216	-21.08	1899	20220823	72.46	4150	-21.08	20230216	2120	54.48	20230102	4150	-21.08	20230216	2050	59.76	20221223	0.84	N	355150	100	36 억		260504	N	N	0	N	00	N
155	20230704	150941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3255	55	2	1.72	18922924440	5509279	747.03	3595	3660	3240	4160	2240	3200	3434.74	0.71	0	-251061	3300	3250	3175	3125	3050	3275	3150	37	960	100	1920	5	1	36667807	1194	-98.64	11.50	12	15.02	-33.00	283.00	4150	20230216	-21.57	1899	20220823	71.41	4150	-21.57	20230216	2120	53.54	20230102	4150	-21.57	20230216	2050	58.78	20221223	0.84	N	355150	100	36 억		260504	N	N	0	N	00	N
156	20230704	140946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3260	60	2	1.88	18156376660	5274518	715.19	3595	3660	3250	4160	2240	3200	3442.28	0.71	0	-252759	3300	3250	3175	3125	3050	3275	3150	37	960	100	1920	5	1	36667807	1195	-98.79	11.52	12	14.38	-33.00	283.00	4150	20230216	-21.45	1899	20220823	71.67	4150	-21.45	20230216	2120	53.77	20230102	4150	-21.45	20230216	2050	59.02	20221223	0.84	N	355150	100	36 억		260504	N	N	0	N	00	N
157	20230704	130935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3300	100	2	3.12	17709792940	5137939	696.67	3595	3660	3250	4160	2240	3200	3446.87	0.71	0	-252248	3300	3250	3175	3125	3050	3275	3150	37	960	100	1920	5	1	36667807	1210	-100.00	11.66	12	14.01	-33.00	283.00	4150	20230216	-20.48	1899	20220823	73.78	4150	-20.48	20230216	2120	55.66	20230102	4150	-20.48	20230216	2050	60.98	20221223	0.84	N	355150	100	36 억		260504	N	N	0	N	00	N
158	20230704	120946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3285	85	2	2.66	17458955240	5061778	686.35	3595	3660	3250	4160	2240	3200	3449.17	0.71	0	-243038	3300	3250	3175	3125	3050	3275	3150	37	960	100	1920	5	1	36667807	1205	-99.55	11.61	12	13.80	-33.00	283.00	4150	20230216	-20.84	1899	20220823	72.99	4150	-20.84	20230216	2120	54.95	20230102	4150	-20.84	20230216	2050	60.24	20221223	0.84	N	355150	100	36 억		260504	N	N	0	N	00	N
159	20230704	110939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3285	85	2	2.66	17101576040	4953022	671.60	3595	3660	3250	4160	2240	3200	3452.76	0.71	0	-223024	3300	3250	3175	3125	3050	3275	3150	37	960	100	1920	5	1	36667807	1205	-99.55	11.61	12	13.51	-33.00	283.00	4150	20230216	-20.84	1899	20220823	72.99	4150	-20.84	20230216	2120	54.95	20230102	4150	-20.84	20230216	2050	60.24	20221223	0.84	N	355150	100	36 억		260504	N	N	0	N	00	N
160	20230704	100933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3315	115	2	3.59	15719644340	4531433	614.44	3595	3660	3305	4160	2240	3200	3469.02	0.71	0	-248445	3300	3250	3175	3125	3050	3275	3150	37	960	100	1920	5	1	36667807	1216	-100.45	11.71	12	12.36	-33.00	283.00	4150	20230216	-20.12	1899	20220823	74.57	4150	-20.12	20230216	2120	56.37	20230102	4150	-20.12	20230216	2050	61.71	20221223	0.84	N	355150	100	36 억		260504	N	N	0	N	00	N
161	20230704	090934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3460	260	2	8.12	9298193125	2619952	355.25	3595	3660	3405	4160	2240	3200	3548.99	0.71	0	-154453	3300	3250	3175	3125	3050	3275	3150	37	960	100	1920	5	1	36667807	1269	-104.85	12.23	12	7.15	-33.00	283.00	4150	20230216	-16.63	1899	20220823	82.20	4150	-16.63	20230216	2120	63.21	20230102	4150	-16.63	20230216	2050	68.78	20221223	0.84	N	355150	100	36 억		260504	N	N	0	N	00	N
162	20230703	160924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3200	125	2	4.07	2340146570	734162	128.90	3105	3225	3100	3995	2155	3075	3187.46	0.20	0	201223	3175	3125	3100	3050	3025	3112	3037	37	920	100	1840	5	1	36667807	1173	-96.97	11.31	12	2.00	-33.00	283.00	4150	20230216	-22.89	1899	20220823	68.51	4150	-22.89	20230216	2120	50.94	20230102	4150	-22.89	20230216	2050	56.10	20221223	0.84	N	355150	100	36 억		72991	N	N	0	N	00	N
163	20230703	150934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3195	120	2	3.90	2242112010	703455	123.51	3105	3225	3100	3995	2155	3075	3187.29	0.20	0	194938	3175	3125	3100	3050	3025	3112	3037	37	920	100	1840	5	1	36667807	1172	-96.82	11.29	12	1.92	-33.00	283.00	4150	20230216	-23.01	1899	20220823	68.25	4150	-23.01	20230216	2120	50.71	20230102	4150	-23.01	20230216	2050	55.85	20221223	0.84	N	355150	100	36 억		72991	N	N	0	N	00	N
164	20230703	140933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3210	135	2	4.39	2061864445	647150	113.63	3105	3225	3100	3995	2155	3075	3186.07	0.20	0	179435	3175	3125	3100	3050	3025	3112	3037	37	920	100	1840	5	1	36667807	1177	-97.27	11.34	12	1.76	-33.00	283.00	4150	20230216	-22.65	1899	20220823	69.04	4150	-22.65	20230216	2120	51.42	20230102	4150	-22.65	20230216	2050	56.59	20221223	0.84	N	355150	100	36 억		72991	N	N	0	N	00	N
165	20230703	130927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3195	120	2	3.90	1892769900	594312	104.35	3105	3225	3100	3995	2155	3075	3184.81	0.20	0	170147	3175	3125	3100	3050	3025	3112	3037	37	920	100	1840	5	1	36667807	1172	-96.82	11.29	12	1.62	-33.00	283.00	4150	20230216	-23.01	1899	20220823	68.25	4150	-23.01	20230216	2120	50.71	20230102	4150	-23.01	20230216	2050	55.85	20221223	0.84	N	355150	100	36 억		72991	N	N	0	N	00	N
166	20230703	120934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3210	135	2	4.39	1557557010	489580	85.96	3105	3225	3100	3995	2155	3075	3181.41	0.20	0	185308	3175	3125	3100	3050	3025	3112	3037	37	920	100	1840	5	1	36667807	1177	-97.27	11.34	12	1.34	-33.00	283.00	4150	20230216	-22.65	1899	20220823	69.04	4150	-22.65	20230216	2120	51.42	20230102	4150	-22.65	20230216	2050	56.59	20221223	0.84	N	355150	100	36 억		72991	N	N	0	N	00	N
167	20230703	110928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3205	130	2	4.23	1147830170	361896	63.54	3105	3215	3100	3995	2155	3075	3171.71	0.20	0	143963	3175	3125	3100	3050	3025	3112	3037	37	920	100	1840	5	1	36667807	1175	-97.12	11.33	12	0.99	-33.00	283.00	4150	20230216	-22.77	1899	20220823	68.77	4150	-22.77	20230216	2120	51.18	20230102	4150	-22.77	20230216	2050	56.34	20221223	0.84	N	355150	100	36 억		72991	N	N	0	N	00	N
168	20230703	100914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3165	90	2	2.93	417378940	133027	23.36	3105	3170	3100	3995	2155	3075	3137.55	0.20	0	56121	3175	3125	3100	3050	3025	3112	3037	37	920	100	1840	5	1	36667807	1161	-95.91	11.18	12	0.36	-33.00	283.00	4150	20230216	-23.73	1899	20220823	66.67	4150	-23.73	20230216	2120	49.29	20230102	4150	-23.73	20230216	2050	54.39	20221223	0.84	N	355150	100	36 억		72991	N	N	0	N	00	N
169	20230703	090924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3150	75	2	2.44	83858310	26923	4.73	3105	3150	3100	3995	2155	3075	3114.75	0.20	0	12514	3175	3125	3100	3050	3025	3112	3037	37	920	100	1840	5	1	36667807	1155	-95.45	11.13	12	0.07	-33.00	283.00	4150	20230216	-24.10	1899	20220823	65.88	4150	-24.10	20230216	2120	48.58	20230102	4150	-24.10	20230216	2050	53.66	20221223	0.84	N	355150	100	36 억		72991	N	N	0	N	00	N