KissMeData/038060/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	160438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1339	-1	5	-0.07	272637727	201959	186.12	1340	1370	1326	1742	938	1340	1349.97	7.70	0	42432	1389	1364	1327	1302	1265	1377	1315	241	402	500	960	1	1	48103069	644	4.06	0.64	12	0.42	330.00	2077.00	1810	20230519	-26.02	900	20220926	48.78	1810	-26.02	20230519	960	39.48	20230103	1810	-26.02	20230519	900	48.78	20220926	0.24	N	038060	500	240 억		3706184	N	N	0	N	00	N
3	20230731	150440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1356	16	2	1.19	256881892	190233	175.32	1340	1370	1326	1742	938	1340	1350.35	7.70	0	42319	1389	1364	1327	1302	1265	1377	1315	241	402	500	960	1	1	48103069	652	4.11	0.65	12	0.40	330.00	2077.00	1810	20230519	-25.08	900	20220926	50.67	1810	-25.08	20230519	960	41.25	20230103	1810	-25.08	20230519	900	50.67	20220926	0.24	N	038060	500	240 억		3706184	N	N	0	N	00	N
4	20230731	140438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1357	17	2	1.27	243234545	180134	166.01	1340	1370	1326	1742	938	1340	1350.30	7.70	0	41557	1389	1364	1327	1302	1265	1377	1315	241	402	500	960	1	1	48103069	653	4.11	0.65	12	0.37	330.00	2077.00	1810	20230519	-25.03	900	20220926	50.78	1810	-25.03	20230519	960	41.35	20230103	1810	-25.03	20230519	900	50.78	20220926	0.24	N	038060	500	240 억		3706184	N	N	0	N	00	N
5	20230731	130441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1358	18	2	1.34	218869920	162137	149.42	1340	1370	1326	1742	938	1340	1349.91	7.70	0	36848	1389	1364	1327	1302	1265	1377	1315	241	402	500	960	1	1	48103069	653	4.12	0.65	12	0.34	330.00	2077.00	1810	20230519	-24.97	900	20220926	50.89	1810	-24.97	20230519	960	41.46	20230103	1810	-24.97	20230519	900	50.89	20220926	0.24	N	038060	500	240 억		3706184	N	N	0	N	00	N
6	20230731	120444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1364	24	2	1.79	153061855	113315	104.43	1340	1370	1326	1742	938	1340	1350.76	7.70	0	22913	1389	1364	1327	1302	1265	1377	1315	241	402	500	960	1	1	48103069	656	4.13	0.66	12	0.24	330.00	2077.00	1810	20230519	-24.64	900	20220926	51.56	1810	-24.64	20230519	960	42.08	20230103	1810	-24.64	20230519	900	51.56	20220926	0.24	N	038060	500	240 억		3706184	N	N	0	N	00	N
7	20230731	110445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1363	23	2	1.72	143563582	106334	98.00	1340	1370	1326	1742	938	1340	1350.12	7.70	0	20937	1389	1364	1327	1302	1265	1377	1315	241	402	500	960	1	1	48103069	656	4.13	0.66	12	0.22	330.00	2077.00	1810	20230519	-24.70	900	20220926	51.44	1810	-24.70	20230519	960	41.98	20230103	1810	-24.70	20230519	900	51.44	20220926	0.24	N	038060	500	240 억		3706184	N	N	0	N	00	N
8	20230731	100445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1350	10	2	0.75	67052570	50073	46.15	1340	1368	1326	1742	938	1340	1339.10	7.70	0	8237	1389	1364	1327	1302	1265	1377	1315	241	402	500	960	1	1	48103069	649	4.09	0.65	12	0.10	330.00	2077.00	1810	20230519	-25.41	900	20220926	50.00	1810	-25.41	20230519	960	40.62	20230103	1810	-25.41	20230519	900	50.00	20220926	0.24	N	038060	500	240 억		3706184	N	N	0	N	00	N
9	20230731	090438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1340	0	3	0.00	7004180	5227	4.82	1340	1340	1340	1742	938	1340	1340.00	7.70	0	-914	1389	1364	1327	1302	1265	1377	1315	241	402	500	960	1	1	48103069	645	4.06	0.65	12	0.01	330.00	2077.00	1810	20230519	-25.97	900	20220926	48.89	1810	-25.97	20230519	960	39.58	20230103	1810	-25.97	20230519	900	48.89	20220926	0.24	N	038060	500	240 억		3706184	N	N	0	N	00	N
10	20230728	160441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1340	56	2	4.36	144570515	108505	74.81	1300	1352	1290	1669	899	1284	1332.39	7.69	0	4670	1348	1316	1260	1228	1172	1332	1244	241	385	500	920	1	1	48103069	645	4.06	0.65	12	0.23	330.00	2077.00	1810	20230519	-25.97	900	20220926	48.89	1810	-25.97	20230519	960	39.58	20230103	1810	-25.97	20230519	900	48.89	20220926	0.26	N	038060	500	240 억		3701514	N	N	0	N	00	N
11	20230728	150440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1342	58	2	4.52	132822004	99743	68.77	1300	1352	1290	1669	899	1284	1331.64	7.69	0	4315	1348	1316	1260	1228	1172	1332	1244	241	385	500	920	1	1	48103069	646	4.07	0.65	12	0.21	330.00	2077.00	1810	20230519	-25.86	900	20220926	49.11	1810	-25.86	20230519	960	39.79	20230103	1810	-25.86	20230519	900	49.11	20220926	0.26	N	038060	500	240 억		3701514	N	N	0	N	00	N
12	20230728	140438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1340	56	2	4.36	124142484	93255	64.30	1300	1352	1290	1669	899	1284	1331.22	7.69	0	3127	1348	1316	1260	1228	1172	1332	1244	241	385	500	920	1	1	48103069	645	4.06	0.65	12	0.19	330.00	2077.00	1810	20230519	-25.97	900	20220926	48.89	1810	-25.97	20230519	960	39.58	20230103	1810	-25.97	20230519	900	48.89	20220926	0.26	N	038060	500	240 억		3701514	N	N	0	N	00	N
13	20230728	130440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1341	57	2	4.44	121757875	91475	63.07	1300	1352	1290	1669	899	1284	1331.05	7.69	0	2787	1348	1316	1260	1228	1172	1332	1244	241	385	500	920	1	1	48103069	645	4.06	0.65	12	0.19	330.00	2077.00	1810	20230519	-25.91	900	20220926	49.00	1810	-25.91	20230519	960	39.69	20230103	1810	-25.91	20230519	900	49.00	20220926	0.26	N	038060	500	240 억		3701514	N	N	0	N	00	N
14	20230728	120437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1349	65	2	5.06	110800528	83332	57.45	1300	1350	1290	1669	899	1284	1329.63	7.69	0	1845	1348	1316	1260	1228	1172	1332	1244	241	385	500	920	1	1	48103069	649	4.09	0.65	12	0.17	330.00	2077.00	1810	20230519	-25.47	900	20220926	49.89	1810	-25.47	20230519	960	40.52	20230103	1810	-25.47	20230519	900	49.89	20220926	0.26	N	038060	500	240 억		3701514	N	N	0	N	00	N
15	20230728	110441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1338	54	2	4.21	97296817	73266	50.51	1300	1350	1290	1669	899	1284	1327.99	7.69	0	1343	1348	1316	1260	1228	1172	1332	1244	241	385	500	920	1	1	48103069	644	4.05	0.64	12	0.15	330.00	2077.00	1810	20230519	-26.08	900	20220926	48.67	1810	-26.08	20230519	960	39.38	20230103	1810	-26.08	20230519	900	48.67	20220926	0.26	N	038060	500	240 억		3701514	N	N	0	N	00	N
16	20230728	100437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1339	55	2	4.28	81036060	61118	42.14	1300	1350	1290	1669	899	1284	1325.90	7.69	0	-2180	1348	1316	1260	1228	1172	1332	1244	241	385	500	920	1	1	48103069	644	4.06	0.64	12	0.13	330.00	2077.00	1810	20230519	-26.02	900	20220926	48.78	1810	-26.02	20230519	960	39.48	20230103	1810	-26.02	20230519	900	48.78	20220926	0.26	N	038060	500	240 억		3701514	N	N	0	N	00	N
17	20230728	090441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1292	8	2	0.62	9277344	7133	4.92	1300	1306	1290	1669	899	1284	1300.62	7.69	0	-3591	1348	1316	1260	1228	1172	1332	1244	241	385	500	920	1	1	48103069	621	3.92	0.62	12	0.01	330.00	2077.00	1810	20230519	-28.62	900	20220926	43.56	1810	-28.62	20230519	960	34.58	20230103	1810	-28.62	20230519	900	43.56	20220926	0.26	N	038060	500	240 억		3701514	N	N	0	N	00	N
18	20230727	160437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1284	80	2	6.64	181520521	143386	56.28	1204	1292	1204	1565	843	1204	1265.95	7.63	-53081	29529	1304	1254	1217	1167	1130	1235	1148	241	361	500	860	1	1	48103069	618	3.89	0.62	12	0.30	330.00	2077.00	1810	20230519	-29.06	900	20220926	42.67	1810	-29.06	20230519	960	33.75	20230103	1810	-29.06	20230519	900	42.67	20220926	0.27	N	038060	500	240 억		3672447	N	N	0	N	00	N
19	20230727	150439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1284	80	2	6.64	176368052	139376	54.71	1204	1292	1204	1565	843	1204	1265.41	7.63	-53081	31899	1304	1254	1217	1167	1130	1235	1148	241	361	500	860	1	1	48103069	618	3.89	0.62	12	0.29	330.00	2077.00	1810	20230519	-29.06	900	20220926	42.67	1810	-29.06	20230519	960	33.75	20230103	1810	-29.06	20230519	900	42.67	20220926	0.27	N	038060	500	240 억		3672447	N	N	0	N	00	N
20	20230727	140435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1283	79	2	6.56	156075235	123570	48.50	1204	1286	1204	1565	843	1204	1263.05	7.63	-53081	29952	1304	1254	1217	1167	1130	1235	1148	241	361	500	860	1	1	48103069	617	3.89	0.62	12	0.26	330.00	2077.00	1810	20230519	-29.12	900	20220926	42.56	1810	-29.12	20230519	960	33.65	20230103	1810	-29.12	20230519	900	42.56	20220926	0.27	N	038060	500	240 억		3672447	N	N	0	N	00	N
21	20230727	130436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1271	67	2	5.56	136594006	108291	42.51	1204	1286	1204	1565	843	1204	1261.36	7.63	-53081	26216	1304	1254	1217	1167	1130	1235	1148	241	361	500	860	1	1	48103069	611	3.85	0.61	12	0.23	330.00	2077.00	1810	20230519	-29.78	900	20220926	41.22	1810	-29.78	20230519	960	32.40	20230103	1810	-29.78	20230519	900	41.22	20220926	0.27	N	038060	500	240 억		3672447	N	N	0	N	00	N
22	20230727	120438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1271	67	2	5.56	109370305	86830	34.08	1204	1286	1204	1565	843	1204	1259.59	7.63	-53081	17502	1304	1254	1217	1167	1130	1235	1148	241	361	500	860	1	1	48103069	611	3.85	0.61	12	0.18	330.00	2077.00	1810	20230519	-29.78	900	20220926	41.22	1810	-29.78	20230519	960	32.40	20230103	1810	-29.78	20230519	900	41.22	20220926	0.27	N	038060	500	240 억		3672447	N	N	0	N	00	N
23	20230727	110437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1276	72	2	5.98	60524660	48535	19.05	1204	1276	1204	1565	843	1204	1247.03	7.63	-53081	13622	1304	1254	1217	1167	1130	1235	1148	241	361	500	860	1	1	48103069	614	3.87	0.61	12	0.10	330.00	2077.00	1810	20230519	-29.50	900	20220926	41.78	1810	-29.50	20230519	960	32.92	20230103	1810	-29.50	20230519	900	41.78	20220926	0.27	N	038060	500	240 억		3672447	N	N	0	N	00	N
24	20230727	100436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	44	2	3.65	33783969	27282	10.71	1204	1249	1204	1565	843	1204	1238.32	7.63	-53081	3774	1304	1254	1217	1167	1130	1235	1148	241	361	500	860	1	1	48103069	600	3.78	0.60	12	0.06	330.00	2077.00	1810	20230519	-31.05	900	20220926	38.67	1810	-31.05	20230519	960	30.00	20230103	1810	-31.05	20230519	900	38.67	20220926	0.27	N	038060	500	240 억		3672447	N	N	0	N	00	N
25	20230727	090437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	16	2	1.33	1362821	1122	0.44	1204	1220	1204	1565	843	1204	1214.64	7.63	-53081	-4	1304	1254	1217	1167	1130	1235	1148	241	361	500	860	1	1	48103069	587	3.70	0.59	12	0.00	330.00	2077.00	1810	20230519	-32.60	900	20220926	35.56	1810	-32.60	20230519	960	27.08	20230103	1810	-32.60	20230519	900	35.56	20220926	0.27	N	038060	500	240 억		3672447	N	N	0	N	00	N
26	20230726	160435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1204	-54	5	-4.29	308215381	254684	108.17	1260	1267	1180	1635	881	1258	1210.20	7.74	0	-51833	1371	1314	1286	1229	1201	1300	1215	241	377	500	900	1	1	48103069	579	3.65	0.58	12	0.53	330.00	2077.00	1810	20230519	-33.48	900	20220926	33.78	1810	-33.48	20230519	960	25.42	20230103	1810	-33.48	20230519	900	33.78	20220926	0.28	N	038060	500	240 억		3725528	N	N	0	N	00	N
27	20230726	150438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	-38	5	-3.02	288050609	237912	101.05	1260	1267	1180	1635	881	1258	1210.74	7.74	0	-47821	1371	1314	1286	1229	1201	1300	1215	241	377	500	900	1	1	48103069	587	3.70	0.59	12	0.49	330.00	2077.00	1810	20230519	-32.60	900	20220926	35.56	1810	-32.60	20230519	960	27.08	20230103	1810	-32.60	20230519	900	35.56	20220926	0.28	N	038060	500	240 억		3725528	N	N	0	N	00	N
28	20230726	140436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	-68	5	-5.41	228506648	188588	80.10	1260	1267	1180	1635	881	1258	1211.67	7.74	0	-12598	1371	1314	1286	1229	1201	1300	1215	241	377	500	900	1	1	48103069	572	3.61	0.57	12	0.39	330.00	2077.00	1810	20230519	-34.25	900	20220926	32.22	1810	-34.25	20230519	960	23.96	20230103	1810	-34.25	20230519	900	32.22	20220926	0.28	N	038060	500	240 억		3725528	N	N	0	N	00	N
29	20230726	130433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1192	-66	5	-5.25	176631056	145102	61.63	1260	1267	1180	1635	881	1258	1217.29	7.74	0	-6139	1371	1314	1286	1229	1201	1300	1215	241	377	500	900	1	1	48103069	573	3.61	0.57	12	0.30	330.00	2077.00	1810	20230519	-34.14	900	20220926	32.44	1810	-34.14	20230519	960	24.17	20230103	1810	-34.14	20230519	900	32.44	20220926	0.28	N	038060	500	240 억		3725528	N	N	0	N	00	N
30	20230726	120435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-48	5	-3.82	151012046	123587	52.49	1260	1267	1180	1635	881	1258	1221.91	7.74	0	-6186	1371	1314	1286	1229	1201	1300	1215	241	377	500	900	1	1	48103069	582	3.67	0.58	12	0.26	330.00	2077.00	1810	20230519	-33.15	900	20220926	34.44	1810	-33.15	20230519	960	26.04	20230103	1810	-33.15	20230519	900	34.44	20220926	0.28	N	038060	500	240 억		3725528	N	N	0	N	00	N
31	20230726	110433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	-31	5	-2.46	110404190	89782	38.13	1260	1267	1200	1635	881	1258	1229.69	7.74	0	-8295	1371	1314	1286	1229	1201	1300	1215	241	377	500	900	1	1	48103069	590	3.72	0.59	12	0.19	330.00	2077.00	1810	20230519	-32.21	900	20220926	36.33	1810	-32.21	20230519	960	27.81	20230103	1810	-32.21	20230519	900	36.33	20220926	0.28	N	038060	500	240 억		3725528	N	N	0	N	00	N
32	20230726	100437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1216	-42	5	-3.34	61706672	49620	21.07	1260	1267	1214	1635	881	1258	1243.58	7.74	0	-7296	1371	1314	1286	1229	1201	1300	1215	241	377	500	900	1	1	48103069	585	3.68	0.59	12	0.10	330.00	2077.00	1810	20230519	-32.82	900	20220926	35.11	1810	-32.82	20230519	960	26.67	20230103	1810	-32.82	20230519	900	35.11	20220926	0.28	N	038060	500	240 억		3725528	N	N	0	N	00	N
33	20230726	090432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1266	8	2	0.64	16584541	13169	5.59	1260	1267	1257	1635	881	1258	1259.36	7.74	0	-3662	1371	1314	1286	1229	1201	1300	1215	241	377	500	900	1	1	48103069	609	3.84	0.61	12	0.03	330.00	2077.00	1810	20230519	-30.06	900	20220926	40.67	1810	-30.06	20230519	960	31.88	20230103	1810	-30.06	20230519	900	40.67	20220926	0.28	N	038060	500	240 억		3725528	N	N	0	N	00	N
34	20230725	160431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1258	-52	5	-3.97	302621633	235269	72.28	1343	1343	1258	1703	917	1310	1286.28	7.72	0	13378	1438	1374	1342	1278	1246	1358	1262	241	393	500	940	1	1	48103069	605	3.81	0.61	12	0.49	330.00	2077.00	1810	20230519	-30.50	900	20220926	39.78	1810	-30.50	20230519	960	31.04	20230103	1810	-30.50	20230519	900	39.78	20220926	0.26	N	038060	500	240 억		3712150	N	N	0	N	00	N
35	20230725	150428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1276	-34	5	-2.60	248474417	192415	59.12	1343	1343	1273	1703	917	1310	1291.35	7.72	0	-3767	1438	1374	1342	1278	1246	1358	1262	241	393	500	940	1	1	48103069	614	3.87	0.61	12	0.40	330.00	2077.00	1810	20230519	-29.50	900	20220926	41.78	1810	-29.50	20230519	960	32.92	20230103	1810	-29.50	20230519	900	41.78	20220926	0.26	N	038060	500	240 억		3712150	N	N	0	N	00	N
36	20230725	140429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1288	-22	5	-1.68	215239779	166417	51.13	1343	1343	1281	1703	917	1310	1293.38	7.72	0	8236	1438	1374	1342	1278	1246	1358	1262	241	393	500	940	1	1	48103069	620	3.90	0.62	12	0.35	330.00	2077.00	1810	20230519	-28.84	900	20220926	43.11	1810	-28.84	20230519	960	34.17	20230103	1810	-28.84	20230519	900	43.11	20220926	0.26	N	038060	500	240 억		3712150	N	N	0	N	00	N
37	20230725	130432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1287	-23	5	-1.76	198975195	153793	47.25	1343	1343	1281	1703	917	1310	1293.79	7.72	0	13665	1438	1374	1342	1278	1246	1358	1262	241	393	500	940	1	1	48103069	619	3.90	0.62	12	0.32	330.00	2077.00	1810	20230519	-28.90	900	20220926	43.00	1810	-28.90	20230519	960	34.06	20230103	1810	-28.90	20230519	900	43.00	20220926	0.26	N	038060	500	240 억		3712150	N	N	0	N	00	N
38	20230725	120432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1289	-21	5	-1.60	190750550	147399	45.28	1343	1343	1281	1703	917	1310	1294.11	7.72	0	17179	1438	1374	1342	1278	1246	1358	1262	241	393	500	940	1	1	48103069	620	3.91	0.62	12	0.31	330.00	2077.00	1810	20230519	-28.78	900	20220926	43.22	1810	-28.78	20230519	960	34.27	20230103	1810	-28.78	20230519	900	43.22	20220926	0.26	N	038060	500	240 억		3712150	N	N	0	N	00	N
39	20230725	110431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1292	-18	5	-1.37	176419369	136276	41.87	1343	1343	1281	1703	917	1310	1294.57	7.72	0	18161	1438	1374	1342	1278	1246	1358	1262	241	393	500	940	1	1	48103069	621	3.92	0.62	12	0.28	330.00	2077.00	1810	20230519	-28.62	900	20220926	43.56	1810	-28.62	20230519	960	34.58	20230103	1810	-28.62	20230519	900	43.56	20220926	0.26	N	038060	500	240 억		3712150	N	N	0	N	00	N
40	20230725	100429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1293	-17	5	-1.30	101209020	77790	23.90	1343	1343	1288	1703	917	1310	1301.05	7.72	0	18592	1438	1374	1342	1278	1246	1358	1262	241	393	500	940	1	1	48103069	622	3.92	0.62	12	0.16	330.00	2077.00	1810	20230519	-28.56	900	20220926	43.67	1810	-28.56	20230519	960	34.69	20230103	1810	-28.56	20230519	900	43.67	20220926	0.26	N	038060	500	240 억		3712150	N	N	0	N	00	N
41	20230725	090430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1313	3	2	0.23	555936	419	0.13	1343	1343	1311	1703	917	1310	1326.82	7.72	0	-244	1438	1374	1342	1278	1246	1358	1262	241	393	500	940	1	1	48103069	632	3.98	0.63	12	0.00	330.00	2077.00	1810	20230519	-27.46	900	20220926	45.89	1810	-27.46	20230519	960	36.77	20230103	1810	-27.46	20230519	900	45.89	20220926	0.26	N	038060	500	240 억		3712150	N	N	0	N	00	N
42	20230724	160431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1310	-79	5	-5.69	435264070	325492	122.19	1389	1406	1310	1805	973	1389	1337.26	7.69	0	13132	1477	1432	1410	1365	1343	1422	1355	241	416	500	1000	1	1	48103069	630	3.97	0.63	12	0.68	330.00	2077.00	1810	20230519	-27.62	900	20220926	45.56	1810	-27.62	20230519	960	36.46	20230103	1810	-27.62	20230519	900	45.56	20220926	0.28	N	038060	500	240 억		3698973	N	N	0	N	00	N
43	20230724	150427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1329	-60	5	-4.32	404126118	301789	113.29	1389	1406	1314	1805	973	1389	1339.10	7.69	0	10702	1477	1432	1410	1365	1343	1422	1355	241	416	500	1000	1	1	48103069	639	4.03	0.64	12	0.63	330.00	2077.00	1810	20230519	-26.57	900	20220926	47.67	1810	-26.57	20230519	960	38.44	20230103	1810	-26.57	20230519	900	47.67	20220926	0.28	N	038060	500	240 억		3698973	N	N	0	N	00	N
44	20230724	140427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1326	-63	5	-4.54	363169193	270773	101.65	1389	1406	1314	1805	973	1389	1341.23	7.69	0	9619	1477	1432	1410	1365	1343	1422	1355	241	416	500	1000	1	1	48103069	638	4.02	0.64	12	0.56	330.00	2077.00	1810	20230519	-26.74	900	20220926	47.33	1810	-26.74	20230519	960	38.12	20230103	1810	-26.74	20230519	900	47.33	20220926	0.28	N	038060	500	240 억		3698973	N	N	0	N	00	N
45	20230724	130428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1333	-56	5	-4.03	296989299	220727	82.86	1389	1406	1322	1805	973	1389	1345.51	7.69	0	-4554	1477	1432	1410	1365	1343	1422	1355	241	416	500	1000	1	1	48103069	641	4.04	0.64	12	0.46	330.00	2077.00	1810	20230519	-26.35	900	20220926	48.11	1810	-26.35	20230519	960	38.85	20230103	1810	-26.35	20230519	900	48.11	20220926	0.28	N	038060	500	240 억		3698973	N	N	0	N	00	N
46	20230724	120428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1344	-45	5	-3.24	212987794	157727	59.21	1389	1406	1337	1805	973	1389	1350.36	7.69	0	-6035	1477	1432	1410	1365	1343	1422	1355	241	416	500	1000	1	1	48103069	647	4.07	0.65	12	0.33	330.00	2077.00	1810	20230519	-25.75	900	20220926	49.33	1810	-25.75	20230519	960	40.00	20230103	1810	-25.75	20230519	900	49.33	20220926	0.28	N	038060	500	240 억		3698973	N	N	0	N	00	N
47	20230724	110431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1347	-42	5	-3.02	188117192	139183	52.25	1389	1406	1337	1805	973	1389	1351.58	7.69	0	-570	1477	1432	1410	1365	1343	1422	1355	241	416	500	1000	1	1	48103069	648	4.08	0.65	12	0.29	330.00	2077.00	1810	20230519	-25.58	900	20220926	49.67	1810	-25.58	20230519	960	40.31	20230103	1810	-25.58	20230519	900	49.67	20220926	0.28	N	038060	500	240 억		3698973	N	N	0	N	00	N
48	20230724	100426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1339	-50	5	-3.60	115576145	85243	32.00	1389	1406	1339	1805	973	1389	1355.84	7.69	0	-13372	1477	1432	1410	1365	1343	1422	1355	241	416	500	1000	1	1	48103069	644	4.06	0.64	12	0.18	330.00	2077.00	1810	20230519	-26.02	900	20220926	48.78	1810	-26.02	20230519	960	39.48	20230103	1810	-26.02	20230519	900	48.78	20220926	0.28	N	038060	500	240 억		3698973	N	N	0	N	00	N
49	20230724	090429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1375	-14	5	-1.01	9559677	6899	2.59	1389	1406	1375	1805	973	1389	1385.66	7.69	0	-4420	1477	1432	1410	1365	1343	1422	1355	241	416	500	1000	1	1	48103069	661	4.17	0.66	12	0.01	330.00	2077.00	1810	20230519	-24.03	900	20220926	52.78	1810	-24.03	20230519	960	43.23	20230103	1810	-24.03	20230519	900	52.78	20220926	0.28	N	038060	500	240 억		3698973	N	N	0	N	00	N
50	20230721	160424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1389	-64	5	-4.40	373557660	266163	120.84	1453	1455	1388	1888	1018	1453	1403.52	7.83	0	-66274	1499	1476	1437	1414	1375	1487	1425	241	435	500	1040	1	1	48103069	668	4.21	0.67	12	0.55	330.00	2077.00	1810	20230519	-23.26	900	20220926	54.33	1810	-23.26	20230519	960	44.69	20230103	1810	-23.26	20230519	900	54.33	20220926	0.28	N	038060	500	240 억		3765233	N	N	0	N	00	N
51	20230721	150428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1392	-61	5	-4.20	353144297	251493	114.18	1453	1455	1388	1888	1018	1453	1404.19	7.83	0	-63698	1499	1476	1437	1414	1375	1487	1425	241	435	500	1040	1	1	48103069	670	4.22	0.67	12	0.52	330.00	2077.00	1810	20230519	-23.09	900	20220926	54.67	1810	-23.09	20230519	960	45.00	20230103	1810	-23.09	20230519	900	54.67	20220926	0.28	N	038060	500	240 억		3765233	N	N	0	N	00	N
52	20230721	140425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1401	-52	5	-3.58	300478751	213794	97.06	1453	1455	1394	1888	1018	1453	1405.46	7.83	0	-52015	1499	1476	1437	1414	1375	1487	1425	241	435	500	1040	1	1	48103069	674	4.25	0.67	12	0.44	330.00	2077.00	1810	20230519	-22.60	900	20220926	55.67	1810	-22.60	20230519	960	45.94	20230103	1810	-22.60	20230519	900	55.67	20220926	0.28	N	038060	500	240 억		3765233	N	N	0	N	00	N
53	20230721	130426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1400	-53	5	-3.65	253127300	179864	81.66	1453	1455	1395	1888	1018	1453	1407.33	7.83	0	-58507	1499	1476	1437	1414	1375	1487	1425	241	435	500	1040	1	1	48103069	673	4.24	0.67	12	0.37	330.00	2077.00	1810	20230519	-22.65	900	20220926	55.56	1810	-22.65	20230519	960	45.83	20230103	1810	-22.65	20230519	900	55.56	20220926	0.28	N	038060	500	240 억		3765233	N	N	0	N	00	N
54	20230721	120430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1405	-48	5	-3.30	142385184	100853	45.79	1453	1455	1400	1888	1018	1453	1411.81	7.83	0	-23737	1499	1476	1437	1414	1375	1487	1425	241	435	500	1040	1	1	48103069	676	4.26	0.68	12	0.21	330.00	2077.00	1810	20230519	-22.38	900	20220926	56.11	1810	-22.38	20230519	960	46.35	20230103	1810	-22.38	20230519	900	56.11	20220926	0.28	N	038060	500	240 억		3765233	N	N	0	N	00	N
55	20230721	110429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1412	-41	5	-2.82	96278970	68041	30.89	1453	1455	1405	1888	1018	1453	1415.01	7.83	0	-12178	1499	1476	1437	1414	1375	1487	1425	241	435	500	1040	1	1	48103069	679	4.28	0.68	12	0.14	330.00	2077.00	1810	20230519	-21.99	900	20220926	56.89	1810	-21.99	20230519	960	47.08	20230103	1810	-21.99	20230519	900	56.89	20220926	0.28	N	038060	500	240 억		3765233	N	N	0	N	00	N
56	20230721	100428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1418	-35	5	-2.41	59777058	42234	19.17	1453	1455	1407	1888	1018	1453	1415.38	7.83	0	2148	1499	1476	1437	1414	1375	1487	1425	241	435	500	1040	1	1	48103069	682	4.30	0.68	12	0.09	330.00	2077.00	1810	20230519	-21.66	900	20220926	57.56	1810	-21.66	20230519	960	47.71	20230103	1810	-21.66	20230519	900	57.56	20220926	0.28	N	038060	500	240 억		3765233	N	N	0	N	00	N
57	20230721	090428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1452	-1	5	-0.07	2700668	1866	0.85	1453	1455	1441	1888	1018	1453	1447.30	7.83	0	-1299	1499	1476	1437	1414	1375	1487	1425	241	435	500	1040	1	1	48103069	698	4.40	0.70	12	0.00	330.00	2077.00	1810	20230519	-19.78	900	20220926	61.33	1810	-19.78	20230519	960	51.25	20230103	1810	-19.78	20230519	900	61.33	20220926	0.28	N	038060	500	240 억		3765233	N	N	0	N	00	N
58	20230720	160426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1453	60	2	4.31	316682105	220259	88.71	1440	1460	1398	1810	976	1393	1437.77	7.69	0	66874	1446	1419	1406	1379	1366	1413	1373	241	417	500	1000	1	1	48103069	699	4.40	0.70	12	0.46	330.00	2077.00	1810	20230519	-19.72	900	20220926	61.44	1810	-19.72	20230519	960	51.35	20230103	1810	-19.72	20230519	900	61.44	20220926	0.27	N	038060	500	240 억		3697561	N	N	0	N	00	N
59	20230720	150424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1450	57	2	4.09	308017881	214283	86.30	1440	1460	1398	1810	976	1393	1437.43	7.69	0	65282	1446	1419	1406	1379	1366	1413	1373	241	417	500	1000	1	1	48103069	697	4.39	0.70	12	0.45	330.00	2077.00	1810	20230519	-19.89	900	20220926	61.11	1810	-19.89	20230519	960	51.04	20230103	1810	-19.89	20230519	900	61.11	20220926	0.27	N	038060	500	240 억		3697561	N	N	0	N	00	N
60	20230720	140423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1453	60	2	4.31	246860731	172090	69.31	1440	1460	1398	1810	976	1393	1434.49	7.69	0	60533	1446	1419	1406	1379	1366	1413	1373	241	417	500	1000	1	1	48103069	699	4.40	0.70	12	0.36	330.00	2077.00	1810	20230519	-19.72	900	20220926	61.44	1810	-19.72	20230519	960	51.35	20230103	1810	-19.72	20230519	900	61.44	20220926	0.27	N	038060	500	240 억		3697561	N	N	0	N	00	N
61	20230720	130422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1452	59	2	4.24	217278977	151760	61.12	1440	1459	1398	1810	976	1393	1431.73	7.69	0	48230	1446	1419	1406	1379	1366	1413	1373	241	417	500	1000	1	1	48103069	698	4.40	0.70	12	0.32	330.00	2077.00	1810	20230519	-19.78	900	20220926	61.33	1810	-19.78	20230519	960	51.25	20230103	1810	-19.78	20230519	900	61.33	20220926	0.27	N	038060	500	240 억		3697561	N	N	0	N	00	N
62	20230720	120428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1452	59	2	4.24	173165508	121434	48.91	1440	1459	1398	1810	976	1393	1426.01	7.69	0	36269	1446	1419	1406	1379	1366	1413	1373	241	417	500	1000	1	1	48103069	698	4.40	0.70	12	0.25	330.00	2077.00	1810	20230519	-19.78	900	20220926	61.33	1810	-19.78	20230519	960	51.25	20230103	1810	-19.78	20230519	900	61.33	20220926	0.27	N	038060	500	240 억		3697561	N	N	0	N	00	N
63	20230720	110425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1446	53	2	3.80	122923015	86671	34.91	1440	1447	1398	1810	976	1393	1418.27	7.69	0	20613	1446	1419	1406	1379	1366	1413	1373	241	417	500	1000	1	1	48103069	696	4.38	0.70	12	0.18	330.00	2077.00	1810	20230519	-20.11	900	20220926	60.67	1810	-20.11	20230519	960	50.63	20230103	1810	-20.11	20230519	900	60.67	20220926	0.27	N	038060	500	240 억		3697561	N	N	0	N	00	N
64	20230720	100422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1408	15	2	1.08	44192844	31368	12.63	1440	1440	1398	1810	976	1393	1408.85	7.69	0	-1213	1446	1419	1406	1379	1366	1413	1373	241	417	500	1000	1	1	48103069	677	4.27	0.68	12	0.07	330.00	2077.00	1810	20230519	-22.21	900	20220926	56.44	1810	-22.21	20230519	960	46.67	20230103	1810	-22.21	20230519	900	56.44	20220926	0.27	N	038060	500	240 억		3697561	N	N	0	N	00	N
65	20230720	090421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1405	12	2	0.86	15882241	11214	4.52	1440	1440	1405	1810	976	1393	1416.29	7.69	0	-1042	1446	1419	1406	1379	1366	1413	1373	241	417	500	1000	1	1	48103069	676	4.26	0.68	12	0.02	330.00	2077.00	1810	20230519	-22.38	900	20220926	56.11	1810	-22.38	20230519	960	46.35	20230103	1810	-22.38	20230519	900	56.11	20220926	0.27	N	038060	500	240 억		3697561	N	N	0	N	00	N
66	20230719	160431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1393	-37	5	-2.59	348048194	247897	158.01	1430	1433	1393	1859	1001	1430	1404.02	7.61	0	36759	1499	1464	1435	1400	1371	1450	1386	241	429	500	1020	1	1	48103069	670	4.22	0.67	12	0.52	330.00	2077.00	1810	20230519	-23.04	900	20220926	54.78	1810	-23.04	20230519	960	45.10	20230103	1810	-23.04	20230519	900	54.78	20220926	0.27	N	038060	500	240 억		3660801	N	N	0	N	00	N
67	20230719	150428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	-24	5	-1.68	314732236	223988	142.77	1430	1433	1393	1859	1001	1430	1405.13	7.61	0	36117	1499	1464	1435	1400	1371	1450	1386	241	429	500	1020	1	1	48103069	676	4.26	0.68	12	0.47	330.00	2077.00	1810	20230519	-22.32	900	20220926	56.22	1810	-22.32	20230519	960	46.46	20230103	1810	-22.32	20230519	900	56.22	20220926	0.27	N	038060	500	240 억		3660801	N	N	0	N	00	N
68	20230719	140430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1398	-32	5	-2.24	297411440	211603	134.88	1430	1433	1393	1859	1001	1430	1405.52	7.61	0	36397	1499	1464	1435	1400	1371	1450	1386	241	429	500	1020	1	1	48103069	672	4.24	0.67	12	0.44	330.00	2077.00	1810	20230519	-22.76	900	20220926	55.33	1810	-22.76	20230519	960	45.62	20230103	1810	-22.76	20230519	900	55.33	20220926	0.27	N	038060	500	240 억		3660801	N	N	0	N	00	N
69	20230719	130425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1401	-29	5	-2.03	276676441	196751	125.41	1430	1433	1398	1859	1001	1430	1406.23	7.61	0	44326	1499	1464	1435	1400	1371	1450	1386	241	429	500	1020	1	1	48103069	674	4.25	0.67	12	0.41	330.00	2077.00	1810	20230519	-22.60	900	20220926	55.67	1810	-22.60	20230519	960	45.94	20230103	1810	-22.60	20230519	900	55.67	20220926	0.27	N	038060	500	240 억		3660801	N	N	0	N	00	N
70	20230719	120429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	-24	5	-1.68	251948215	179088	114.15	1430	1433	1399	1859	1001	1430	1406.84	7.61	0	42896	1499	1464	1435	1400	1371	1450	1386	241	429	500	1020	1	1	48103069	676	4.26	0.68	12	0.37	330.00	2077.00	1810	20230519	-22.32	900	20220926	56.22	1810	-22.32	20230519	960	46.46	20230103	1810	-22.32	20230519	900	56.22	20220926	0.27	N	038060	500	240 억		3660801	N	N	0	N	00	N
71	20230719	110430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1400	-30	5	-2.10	209214265	148635	94.74	1430	1433	1399	1859	1001	1430	1407.57	7.61	0	41052	1499	1464	1435	1400	1371	1450	1386	241	429	500	1020	1	1	48103069	673	4.24	0.67	12	0.31	330.00	2077.00	1810	20230519	-22.65	900	20220926	55.56	1810	-22.65	20230519	960	45.83	20230103	1810	-22.65	20230519	900	55.56	20220926	0.27	N	038060	500	240 억		3660801	N	N	0	N	00	N
72	20230719	100427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1429	-1	5	-0.07	125803811	89436	57.01	1430	1433	1399	1859	1001	1430	1406.64	7.61	0	20891	1499	1464	1435	1400	1371	1450	1386	241	429	500	1020	1	1	48103069	687	4.33	0.69	12	0.19	330.00	2077.00	1810	20230519	-21.05	900	20220926	58.78	1810	-21.05	20230519	960	48.85	20230103	1810	-21.05	20230519	900	58.78	20220926	0.27	N	038060	500	240 억		3660801	N	N	0	N	00	N
73	20230719	090427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1431	1	2	0.07	3521315	2477	1.58	1430	1433	1420	1859	1001	1430	1421.60	7.61	0	-2238	1499	1464	1435	1400	1371	1450	1386	241	429	500	1020	1	1	48103069	688	4.34	0.69	12	0.01	330.00	2077.00	1810	20230519	-20.94	900	20220926	59.00	1810	-20.94	20230519	960	49.06	20230103	1810	-20.94	20230519	900	59.00	20220926	0.27	N	038060	500	240 억		3660801	N	N	0	N	00	N
74	20230718	160426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1430	-15	5	-1.04	222410874	155626	141.10	1470	1470	1406	1878	1012	1445	1429.14	7.69	0	-37599	1502	1473	1446	1417	1390	1460	1404	241	433	500	1040	1	1	48103069	688	4.33	0.69	12	0.32	330.00	2077.00	1810	20230519	-20.99	900	20220926	58.89	1810	-20.99	20230519	960	48.96	20230103	1810	-20.99	20230519	900	58.89	20220926	0.27	N	038060	500	240 억		3698400	N	N	0	N	00	N
75	20230718	150427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1438	-7	5	-0.48	214943821	150416	136.38	1470	1470	1406	1878	1012	1445	1429.00	7.69	0	-36020	1502	1473	1446	1417	1390	1460	1404	241	433	500	1040	1	1	48103069	692	4.36	0.69	12	0.31	330.00	2077.00	1810	20230519	-20.55	900	20220926	59.78	1810	-20.55	20230519	960	49.79	20230103	1810	-20.55	20230519	900	59.78	20220926	0.27	N	038060	500	240 억		3698400	N	N	0	N	00	N
76	20230718	140424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1440	-5	5	-0.35	200684113	140501	127.39	1470	1470	1406	1878	1012	1445	1428.35	7.69	0	-34141	1502	1473	1446	1417	1390	1460	1404	241	433	500	1040	1	1	48103069	693	4.36	0.69	12	0.29	330.00	2077.00	1810	20230519	-20.44	900	20220926	60.00	1810	-20.44	20230519	960	50.00	20230103	1810	-20.44	20230519	900	60.00	20220926	0.27	N	038060	500	240 억		3698400	N	N	0	N	00	N
77	20230718	130425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1443	-2	5	-0.14	196612749	137677	124.83	1470	1470	1406	1878	1012	1445	1428.07	7.69	0	-31742	1502	1473	1446	1417	1390	1460	1404	241	433	500	1040	1	1	48103069	694	4.37	0.69	12	0.29	330.00	2077.00	1810	20230519	-20.28	900	20220926	60.33	1810	-20.28	20230519	960	50.31	20230103	1810	-20.28	20230519	900	60.33	20220926	0.27	N	038060	500	240 억		3698400	N	N	0	N	00	N
78	20230718	120427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1441	-4	5	-0.28	190781091	133634	121.16	1470	1470	1406	1878	1012	1445	1427.64	7.69	0	-30857	1502	1473	1446	1417	1390	1460	1404	241	433	500	1040	1	1	48103069	693	4.37	0.69	12	0.28	330.00	2077.00	1810	20230519	-20.39	900	20220926	60.11	1810	-20.39	20230519	960	50.10	20230103	1810	-20.39	20230519	900	60.11	20220926	0.27	N	038060	500	240 억		3698400	N	N	0	N	00	N
79	20230718	110428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1435	-10	5	-0.69	119118383	83567	75.77	1470	1470	1406	1878	1012	1445	1425.42	7.69	0	-19238	1502	1473	1446	1417	1390	1460	1404	241	433	500	1040	1	1	48103069	690	4.35	0.69	12	0.17	330.00	2077.00	1810	20230519	-20.72	900	20220926	59.44	1810	-20.72	20230519	960	49.48	20230103	1810	-20.72	20230519	900	59.44	20220926	0.27	N	038060	500	240 억		3698400	N	N	0	N	00	N
80	20230718	100424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1428	-17	5	-1.18	66389821	46431	42.10	1470	1470	1416	1878	1012	1445	1429.86	7.69	0	-25946	1502	1473	1446	1417	1390	1460	1404	241	433	500	1040	1	1	48103069	687	4.33	0.69	12	0.10	330.00	2077.00	1810	20230519	-21.10	900	20220926	58.67	1810	-21.10	20230519	960	48.75	20230103	1810	-21.10	20230519	900	58.67	20220926	0.27	N	038060	500	240 억		3698400	N	N	0	N	00	N
81	20230718	090424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1469	24	2	1.66	1293011	885	0.80	1470	1470	1457	1878	1012	1445	1461.03	7.69	0	89	1502	1473	1446	1417	1390	1460	1404	241	433	500	1040	1	1	48103069	707	4.45	0.71	12	0.00	330.00	2077.00	1810	20230519	-18.84	900	20220926	63.22	1810	-18.84	20230519	960	53.02	20230103	1810	-18.84	20230519	900	63.22	20220926	0.27	N	038060	500	240 억		3698400	N	N	0	N	00	N
82	20230717	160424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1445	-6	5	-0.41	159287291	110287	50.25	1451	1475	1419	1886	1016	1451	1444.30	7.67	0	10893	1536	1493	1457	1414	1378	1475	1396	241	435	500	1040	1	1	48103069	695	4.38	0.70	12	0.23	330.00	2077.00	1810	20230519	-20.17	900	20220926	60.56	1810	-20.17	20230519	960	50.52	20230103	1810	-20.17	20230519	900	60.56	20220926	0.27	N	038060	500	240 억		3688507	N	N	0	N	00	N
83	20230717	150422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1442	-9	5	-0.62	151434166	104852	47.77	1451	1475	1419	1886	1016	1451	1444.27	7.67	0	11304	1536	1493	1457	1414	1378	1475	1396	241	435	500	1040	1	1	48103069	694	4.37	0.69	12	0.22	330.00	2077.00	1810	20230519	-20.33	900	20220926	60.22	1810	-20.33	20230519	960	50.21	20230103	1810	-20.33	20230519	900	60.22	20220926	0.27	N	038060	500	240 억		3688507	N	N	0	N	00	N
84	20230717	140424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1441	-10	5	-0.69	143614605	99425	45.30	1451	1475	1419	1886	1016	1451	1444.45	7.67	0	14030	1536	1493	1457	1414	1378	1475	1396	241	435	500	1040	1	1	48103069	693	4.37	0.69	12	0.21	330.00	2077.00	1810	20230519	-20.39	900	20220926	60.11	1810	-20.39	20230519	960	50.10	20230103	1810	-20.39	20230519	900	60.11	20220926	0.27	N	038060	500	240 억		3688507	N	N	0	N	00	N
85	20230717	130421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1448	-3	5	-0.21	130799017	90538	41.25	1451	1475	1419	1886	1016	1451	1444.69	7.67	0	18499	1536	1493	1457	1414	1378	1475	1396	241	435	500	1040	1	1	48103069	697	4.39	0.70	12	0.19	330.00	2077.00	1810	20230519	-20.00	900	20220926	60.89	1810	-20.00	20230519	960	50.83	20230103	1810	-20.00	20230519	900	60.89	20220926	0.27	N	038060	500	240 억		3688507	N	N	0	N	00	N
86	20230717	120425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1454	3	2	0.21	107520141	74482	33.94	1451	1475	1419	1886	1016	1451	1443.57	7.67	0	13167	1536	1493	1457	1414	1378	1475	1396	241	435	500	1040	1	1	48103069	699	4.41	0.70	12	0.15	330.00	2077.00	1810	20230519	-19.67	900	20220926	61.56	1810	-19.67	20230519	960	51.46	20230103	1810	-19.67	20230519	900	61.56	20220926	0.27	N	038060	500	240 억		3688507	N	N	0	N	00	N
87	20230717	110421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1456	5	2	0.34	92530985	64208	29.25	1451	1475	1419	1886	1016	1451	1441.11	7.67	0	13316	1536	1493	1457	1414	1378	1475	1396	241	435	500	1040	1	1	48103069	700	4.41	0.70	12	0.13	330.00	2077.00	1810	20230519	-19.56	900	20220926	61.78	1810	-19.56	20230519	960	51.67	20230103	1810	-19.56	20230519	900	61.78	20220926	0.27	N	038060	500	240 억		3688507	N	N	0	N	00	N
88	20230717	100422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1444	-7	5	-0.48	63320366	44248	20.16	1451	1461	1419	1886	1016	1451	1431.03	7.67	0	2399	1536	1493	1457	1414	1378	1475	1396	241	435	500	1040	1	1	48103069	695	4.38	0.70	12	0.09	330.00	2077.00	1810	20230519	-20.22	900	20220926	60.44	1810	-20.22	20230519	960	50.42	20230103	1810	-20.22	20230519	900	60.44	20220926	0.27	N	038060	500	240 억		3688507	N	N	0	N	00	N
89	20230717	090421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1435	-16	5	-1.10	9999587	6923	3.15	1451	1451	1435	1886	1016	1451	1444.40	7.67	0	-649	1536	1493	1457	1414	1378	1475	1396	241	435	500	1040	1	1	48103069	690	4.35	0.69	12	0.01	330.00	2077.00	1810	20230519	-20.72	900	20220926	59.44	1810	-20.72	20230519	960	49.48	20230103	1810	-20.72	20230519	900	59.44	20220926	0.27	N	038060	500	240 억		3688507	N	N	0	N	00	N
90	20230714	160421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1451	-11	5	-0.75	315303294	219412	145.32	1500	1500	1421	1900	1024	1462	1437.04	7.70	0	-15641	1558	1509	1437	1388	1316	1534	1413	241	438	500	1050	1	1	48103069	698	4.40	0.70	12	0.46	330.00	2077.00	1810	20230519	-19.83	900	20220926	61.22	1810	-19.83	20230519	960	51.15	20230103	1810	-19.83	20230519	900	61.22	20220926	0.27	N	038060	500	240 억		3704134	N	N	0	N	00	N
91	20230714	150422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1441	-21	5	-1.44	291563322	202938	134.41	1500	1500	1421	1900	1024	1462	1436.71	7.70	0	-14489	1558	1509	1437	1388	1316	1534	1413	241	438	500	1050	1	1	48103069	693	4.37	0.69	12	0.42	330.00	2077.00	1810	20230519	-20.39	900	20220926	60.11	1810	-20.39	20230519	960	50.10	20230103	1810	-20.39	20230519	900	60.11	20220926	0.27	N	038060	500	240 억		3704134	N	N	0	N	00	N
92	20230714	140424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1431	-31	5	-2.12	247276585	171930	113.88	1500	1500	1421	1900	1024	1462	1438.24	7.70	0	-8106	1558	1509	1437	1388	1316	1534	1413	241	438	500	1050	1	1	48103069	688	4.34	0.69	12	0.36	330.00	2077.00	1810	20230519	-20.94	900	20220926	59.00	1810	-20.94	20230519	960	49.06	20230103	1810	-20.94	20230519	900	59.00	20220926	0.27	N	038060	500	240 억		3704134	N	N	0	N	00	N
93	20230714	130419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1440	-22	5	-1.50	221035440	153675	101.78	1500	1500	1421	1900	1024	1462	1438.33	7.70	0	-959	1558	1509	1437	1388	1316	1534	1413	241	438	500	1050	1	1	48103069	693	4.36	0.69	12	0.32	330.00	2077.00	1810	20230519	-20.44	900	20220926	60.00	1810	-20.44	20230519	960	50.00	20230103	1810	-20.44	20230519	900	60.00	20220926	0.27	N	038060	500	240 억		3704134	N	N	0	N	00	N
94	20230714	120420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1446	-16	5	-1.09	211097800	146771	97.21	1500	1500	1421	1900	1024	1462	1438.28	7.70	0	1462	1558	1509	1437	1388	1316	1534	1413	241	438	500	1050	1	1	48103069	696	4.38	0.70	12	0.31	330.00	2077.00	1810	20230519	-20.11	900	20220926	60.67	1810	-20.11	20230519	960	50.63	20230103	1810	-20.11	20230519	900	60.67	20220926	0.27	N	038060	500	240 억		3704134	N	N	0	N	00	N
95	20230714	110422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1434	-28	5	-1.92	149093146	103946	68.85	1500	1500	1421	1900	1024	1462	1434.33	7.70	0	-8296	1558	1509	1437	1388	1316	1534	1413	241	438	500	1050	1	1	48103069	690	4.35	0.69	12	0.22	330.00	2077.00	1810	20230519	-20.77	900	20220926	59.33	1810	-20.77	20230519	960	49.38	20230103	1810	-20.77	20230519	900	59.33	20220926	0.27	N	038060	500	240 억		3704134	N	N	0	N	00	N
96	20230714	100425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1430	-32	5	-2.19	105392936	73362	48.59	1500	1500	1421	1900	1024	1462	1436.61	7.70	0	-18511	1558	1509	1437	1388	1316	1534	1413	241	438	500	1050	1	1	48103069	688	4.33	0.69	12	0.15	330.00	2077.00	1810	20230519	-20.99	900	20220926	58.89	1810	-20.99	20230519	960	48.96	20230103	1810	-20.99	20230519	900	58.89	20220926	0.27	N	038060	500	240 억		3704134	N	N	0	N	00	N
97	20230714	090422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1470	8	2	0.55	6569595	4391	2.91	1500	1500	1470	1900	1024	1462	1496.15	7.70	0	-1494	1558	1509	1437	1388	1316	1534	1413	241	438	500	1050	1	1	48103069	707	4.45	0.71	12	0.01	330.00	2077.00	1810	20230519	-18.78	900	20220926	63.33	1810	-18.78	20230519	960	53.12	20230103	1810	-18.78	20230519	900	63.33	20220926	0.27	N	038060	500	240 억		3704134	N	N	0	N	00	N
98	20230713	160421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1462	10	2	0.69	218994334	150981	117.40	1452	1486	1365	1887	1017	1452	1450.48	7.64	0	30732	1541	1496	1473	1428	1405	1485	1417	241	435	500	1040	1	1	48103069	703	4.43	0.70	12	0.31	330.00	2077.00	1810	20230519	-19.23	900	20220926	62.44	1810	-19.23	20230519	960	52.29	20230103	1810	-19.23	20230519	900	62.44	20220926	0.27	N	038060	500	240 억		3673419	N	N	0	N	00	N
99	20230713	150416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1461	9	2	0.62	210787926	145367	113.03	1452	1486	1365	1887	1017	1452	1450.04	7.64	0	30860	1541	1496	1473	1428	1405	1485	1417	241	435	500	1040	1	1	48103069	703	4.43	0.70	12	0.30	330.00	2077.00	1810	20230519	-19.28	900	20220926	62.33	1810	-19.28	20230519	960	52.19	20230103	1810	-19.28	20230519	900	62.33	20220926	0.27	N	038060	500	240 억		3673419	N	N	0	N	00	N
100	20230713	140416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1453	1	2	0.07	203464130	140343	109.12	1452	1486	1365	1887	1017	1452	1449.76	7.64	0	30944	1541	1496	1473	1428	1405	1485	1417	241	435	500	1040	1	1	48103069	699	4.40	0.70	12	0.29	330.00	2077.00	1810	20230519	-19.72	900	20220926	61.44	1810	-19.72	20230519	960	51.35	20230103	1810	-19.72	20230519	900	61.44	20220926	0.27	N	038060	500	240 억		3673419	N	N	0	N	00	N
101	20230713	130418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1462	10	2	0.69	194689675	134315	104.44	1452	1486	1365	1887	1017	1452	1449.50	7.64	0	31087	1541	1496	1473	1428	1405	1485	1417	241	435	500	1040	1	1	48103069	703	4.43	0.70	12	0.28	330.00	2077.00	1810	20230519	-19.23	900	20220926	62.44	1810	-19.23	20230519	960	52.29	20230103	1810	-19.23	20230519	900	62.44	20220926	0.27	N	038060	500	240 억		3673419	N	N	0	N	00	N
102	20230713	120415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1484	32	2	2.20	163602602	113184	88.01	1452	1485	1365	1887	1017	1452	1445.46	7.64	0	26946	1541	1496	1473	1428	1405	1485	1417	241	435	500	1040	1	1	48103069	714	4.50	0.71	12	0.24	330.00	2077.00	1810	20230519	-18.01	900	20220926	64.89	1810	-18.01	20230519	960	54.58	20230103	1810	-18.01	20230519	900	64.89	20220926	0.27	N	038060	500	240 억		3673419	N	N	0	N	00	N
103	20230713	110419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1475	23	2	1.58	144891779	100487	78.13	1452	1485	1365	1887	1017	1452	1441.90	7.64	0	26131	1541	1496	1473	1428	1405	1485	1417	241	435	500	1040	1	1	48103069	710	4.47	0.71	12	0.21	330.00	2077.00	1810	20230519	-18.51	900	20220926	63.89	1810	-18.51	20230519	960	53.65	20230103	1810	-18.51	20230519	900	63.89	20220926	0.27	N	038060	500	240 억		3673419	N	N	0	N	00	N
104	20230713	100418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1465	13	2	0.90	109752588	76551	59.52	1452	1485	1365	1887	1017	1452	1433.72	7.64	0	14722	1541	1496	1473	1428	1405	1485	1417	241	435	500	1040	1	1	48103069	705	4.44	0.71	12	0.16	330.00	2077.00	1810	20230519	-19.06	900	20220926	62.78	1810	-19.06	20230519	960	52.60	20230103	1810	-19.06	20230519	900	62.78	20220926	0.27	N	038060	500	240 억		3673419	N	N	0	N	00	N
105	20230713	090343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1453	1	2	0.07	956752	658	0.51	1452	1459	1451	1887	1017	1452	1454.03	7.64	0	-39	1541	1496	1473	1428	1405	1485	1417	241	435	500	1040	1	1	48103069	699	4.40	0.70	12	0.00	330.00	2077.00	1810	20230519	-19.72	900	20220926	61.44	1810	-19.72	20230519	960	51.35	20230103	1810	-19.72	20230519	900	61.44	20220926	0.27	N	038060	500	240 억		3673419	N	N	0	N	00	N
106	20230712	160415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1452	-13	5	-0.89	188045494	128609	164.00	1505	1518	1450	1904	1026	1465	1462.15	7.70	0	-26703	1522	1493	1461	1432	1400	1508	1447	241	439	500	1050	1	1	48103069	698	4.40	0.70	12	0.27	330.00	2077.00	1810	20230519	-19.78	900	20220926	61.33	1810	-19.78	20230519	960	51.25	20230103	1810	-19.78	20230519	900	61.33	20220926	0.26	N	038060	500	240 억		3702679	N	N	0	N	00	N
107	20230712	150413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1458	-7	5	-0.48	171618988	117302	149.58	1505	1518	1450	1904	1026	1465	1463.05	7.70	0	-26859	1522	1493	1461	1432	1400	1508	1447	241	439	500	1050	1	1	48103069	701	4.42	0.70	12	0.24	330.00	2077.00	1810	20230519	-19.45	900	20220926	62.00	1810	-19.45	20230519	960	51.88	20230103	1810	-19.45	20230519	900	62.00	20220926	0.26	N	038060	500	240 억		3702679	N	N	0	N	00	N
108	20230712	140412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1459	-6	5	-0.41	134697620	91888	117.17	1505	1518	1454	1904	1026	1465	1465.89	7.70	0	-9000	1522	1493	1461	1432	1400	1508	1447	241	439	500	1050	1	1	48103069	702	4.42	0.70	12	0.19	330.00	2077.00	1810	20230519	-19.39	900	20220926	62.11	1810	-19.39	20230519	960	51.98	20230103	1810	-19.39	20230519	900	62.11	20220926	0.26	N	038060	500	240 억		3702679	N	N	0	N	00	N
109	20230712	130414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1459	-6	5	-0.41	129541033	88347	112.66	1505	1518	1454	1904	1026	1465	1466.28	7.70	0	-8812	1522	1493	1461	1432	1400	1508	1447	241	439	500	1050	1	1	48103069	702	4.42	0.70	12	0.18	330.00	2077.00	1810	20230519	-19.39	900	20220926	62.11	1810	-19.39	20230519	960	51.98	20230103	1810	-19.39	20230519	900	62.11	20220926	0.26	N	038060	500	240 억		3702679	N	N	0	N	00	N
110	20230712	120415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1455	-10	5	-0.68	121355156	82737	105.50	1505	1518	1454	1904	1026	1465	1466.76	7.70	0	-9921	1522	1493	1461	1432	1400	1508	1447	241	439	500	1050	1	1	48103069	700	4.41	0.70	12	0.17	330.00	2077.00	1810	20230519	-19.61	900	20220926	61.67	1810	-19.61	20230519	960	51.56	20230103	1810	-19.61	20230519	900	61.67	20220926	0.26	N	038060	500	240 억		3702679	N	N	0	N	00	N
111	20230712	110414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1470	5	2	0.34	91245812	62141	79.24	1505	1518	1454	1904	1026	1465	1468.37	7.70	0	-8318	1522	1493	1461	1432	1400	1508	1447	241	439	500	1050	1	1	48103069	707	4.45	0.71	12	0.13	330.00	2077.00	1810	20230519	-18.78	900	20220926	63.33	1810	-18.78	20230519	960	53.12	20230103	1810	-18.78	20230519	900	63.33	20220926	0.26	N	038060	500	240 억		3702679	N	N	0	N	00	N
112	20230712	100416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1469	4	2	0.27	80378988	54749	69.82	1505	1518	1454	1904	1026	1465	1468.14	7.70	0	-6940	1522	1493	1461	1432	1400	1508	1447	241	439	500	1050	1	1	48103069	707	4.45	0.71	12	0.11	330.00	2077.00	1810	20230519	-18.84	900	20220926	63.22	1810	-18.84	20230519	960	53.02	20230103	1810	-18.84	20230519	900	63.22	20220926	0.26	N	038060	500	240 억		3702679	N	N	0	N	00	N
113	20230712	090415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1507	42	2	2.87	5187787	3441	4.39	1505	1518	1470	1904	1026	1465	1507.64	7.70	0	-1008	1522	1493	1461	1432	1400	1508	1447	241	439	500	1050	1	1	48103069	725	4.57	0.73	12	0.01	330.00	2077.00	1810	20230519	-16.74	900	20220926	67.44	1810	-16.74	20230519	960	56.98	20230103	1810	-16.74	20230519	900	67.44	20220926	0.26	N	038060	500	240 억		3702679	N	N	0	N	00	N
114	20230711	160410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1465	33	2	2.30	113256229	78367	45.27	1430	1490	1429	1861	1003	1432	1445.20	7.73	0	-14798	1504	1467	1432	1395	1360	1486	1414	241	429	500	1030	1	1	48103069	705	4.44	0.71	12	0.16	330.00	2077.00	1810	20230519	-19.06	900	20220926	62.78	1810	-19.06	20230519	960	52.60	20230103	1810	-19.06	20230519	900	62.78	20220926	0.27	N	038060	500	240 억		3718179	N	N	0	N	00	N
115	20230711	150409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1455	23	2	1.61	102172930	70790	40.89	1430	1490	1429	1861	1003	1432	1443.32	7.73	0	-14708	1504	1467	1432	1395	1360	1486	1414	241	429	500	1030	1	1	48103069	700	4.41	0.70	12	0.15	330.00	2077.00	1810	20230519	-19.61	900	20220926	61.67	1810	-19.61	20230519	960	51.56	20230103	1810	-19.61	20230519	900	61.67	20220926	0.27	N	038060	500	240 억		3718179	N	N	0	N	00	N
116	20230711	140407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1445	13	2	0.91	100782818	69831	40.34	1430	1490	1429	1861	1003	1432	1443.24	7.73	0	-14535	1504	1467	1432	1395	1360	1486	1414	241	429	500	1030	1	1	48103069	695	4.38	0.70	12	0.15	330.00	2077.00	1810	20230519	-20.17	900	20220926	60.56	1810	-20.17	20230519	960	50.52	20230103	1810	-20.17	20230519	900	60.56	20220926	0.27	N	038060	500	240 억		3718179	N	N	0	N	00	N
117	20230711	130401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1446	14	2	0.98	95391903	66101	38.18	1430	1490	1429	1861	1003	1432	1443.12	7.73	0	-12752	1504	1467	1432	1395	1360	1486	1414	241	429	500	1030	1	1	48103069	696	4.38	0.70	12	0.14	330.00	2077.00	1810	20230519	-20.11	900	20220926	60.67	1810	-20.11	20230519	960	50.63	20230103	1810	-20.11	20230519	900	60.67	20220926	0.27	N	038060	500	240 억		3718179	N	N	0	N	00	N
118	20230711	120411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1433	1	2	0.07	71868641	49823	28.78	1430	1490	1429	1861	1003	1432	1442.48	7.73	0	-8905	1504	1467	1432	1395	1360	1486	1414	241	429	500	1030	1	1	48103069	689	4.34	0.69	12	0.10	330.00	2077.00	1810	20230519	-20.83	900	20220926	59.22	1810	-20.83	20230519	960	49.27	20230103	1810	-20.83	20230519	900	59.22	20220926	0.27	N	038060	500	240 억		3718179	N	N	0	N	00	N
119	20230711	110413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1443	11	2	0.77	41991396	28980	16.74	1430	1490	1430	1861	1003	1432	1448.98	7.73	0	-13907	1504	1467	1432	1395	1360	1486	1414	241	429	500	1030	1	1	48103069	694	4.37	0.69	12	0.06	330.00	2077.00	1810	20230519	-20.28	900	20220926	60.33	1810	-20.28	20230519	960	50.31	20230103	1810	-20.28	20230519	900	60.33	20220926	0.27	N	038060	500	240 억		3718179	N	N	0	N	00	N
120	20230711	100411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1457	25	2	1.75	27923701	19273	11.13	1430	1490	1430	1861	1003	1432	1448.85	7.73	0	-5630	1504	1467	1432	1395	1360	1486	1414	241	429	500	1030	1	1	48103069	701	4.42	0.70	12	0.04	330.00	2077.00	1810	20230519	-19.50	900	20220926	61.89	1810	-19.50	20230519	960	51.77	20230103	1810	-19.50	20230519	900	61.89	20220926	0.27	N	038060	500	240 억		3718179	N	N	0	N	00	N
121	20230711	090410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1468	36	2	2.51	2151315	1499	0.87	1430	1490	1430	1861	1003	1432	1435.17	7.73	0	509	1504	1467	1432	1395	1360	1486	1414	241	429	500	1030	1	1	48103069	706	4.45	0.71	12	0.00	330.00	2077.00	1810	20230519	-18.90	900	20220926	63.11	1810	-18.90	20230519	960	52.92	20230103	1810	-18.90	20230519	900	63.11	20220926	0.27	N	038060	500	240 억		3718179	N	N	0	N	00	N
122	20230710	160410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1432	20	2	1.42	244270981	170483	105.85	1421	1469	1397	1835	989	1412	1432.84	7.68	0	24815	1522	1466	1439	1383	1356	1453	1370	241	423	500	1010	1	1	48103069	689	4.34	0.69	12	0.35	330.00	2077.00	1810	20230519	-20.88	900	20220926	59.11	1810	-20.88	20230519	960	49.17	20230103	1810	-20.88	20230519	900	59.11	20220926	0.27	N	038060	500	240 억		3693364	N	N	0	N	00	N
123	20230710	150407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1445	33	2	2.34	225563559	157448	97.76	1421	1469	1397	1835	989	1412	1432.62	7.68	0	22963	1522	1466	1439	1383	1356	1453	1370	241	423	500	1010	1	1	48103069	695	4.38	0.70	12	0.33	330.00	2077.00	1810	20230519	-20.17	900	20220926	60.56	1810	-20.17	20230519	960	50.52	20230103	1810	-20.17	20230519	900	60.56	20220926	0.27	N	038060	500	240 억		3693364	N	N	0	N	00	N
124	20230710	140406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1466	54	2	3.82	209269587	146216	90.78	1421	1469	1397	1835	989	1412	1431.24	7.68	0	29032	1522	1466	1439	1383	1356	1453	1370	241	423	500	1010	1	1	48103069	705	4.44	0.71	12	0.30	330.00	2077.00	1810	20230519	-19.01	900	20220926	62.89	1810	-19.01	20230519	960	52.71	20230103	1810	-19.01	20230519	900	62.89	20220926	0.27	N	038060	500	240 억		3693364	N	N	0	N	00	N
125	20230710	130403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1452	40	2	2.83	179493040	125795	78.10	1421	1455	1397	1835	989	1412	1426.87	7.68	0	21750	1522	1466	1439	1383	1356	1453	1370	241	423	500	1010	1	1	48103069	698	4.40	0.70	12	0.26	330.00	2077.00	1810	20230519	-19.78	900	20220926	61.33	1810	-19.78	20230519	960	51.25	20230103	1810	-19.78	20230519	900	61.33	20220926	0.27	N	038060	500	240 억		3693364	N	N	0	N	00	N
126	20230710	120409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1450	38	2	2.69	166336267	116714	72.46	1421	1455	1397	1835	989	1412	1425.16	7.68	0	19049	1522	1466	1439	1383	1356	1453	1370	241	423	500	1010	1	1	48103069	697	4.39	0.70	12	0.24	330.00	2077.00	1810	20230519	-19.89	900	20220926	61.11	1810	-19.89	20230519	960	51.04	20230103	1810	-19.89	20230519	900	61.11	20220926	0.27	N	038060	500	240 억		3693364	N	N	0	N	00	N
127	20230710	110410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1430	18	2	1.27	156323904	109777	68.16	1421	1455	1397	1835	989	1412	1424.01	7.68	0	14963	1522	1466	1439	1383	1356	1453	1370	241	423	500	1010	1	1	48103069	688	4.33	0.69	12	0.23	330.00	2077.00	1810	20230519	-20.99	900	20220926	58.89	1810	-20.99	20230519	960	48.96	20230103	1810	-20.99	20230519	900	58.89	20220926	0.27	N	038060	500	240 억		3693364	N	N	0	N	00	N
128	20230710	100409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1445	33	2	2.34	113914392	80243	49.82	1421	1452	1397	1835	989	1412	1419.62	7.68	0	631	1522	1466	1439	1383	1356	1453	1370	241	423	500	1010	1	1	48103069	695	4.38	0.70	12	0.17	330.00	2077.00	1810	20230519	-20.17	900	20220926	60.56	1810	-20.17	20230519	960	50.52	20230103	1810	-20.17	20230519	900	60.56	20220926	0.27	N	038060	500	240 억		3693364	N	N	0	N	00	N
129	20230710	090406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1429	17	2	1.20	567430	399	0.25	1421	1448	1421	1835	989	1412	1422.13	7.68	0	-49	1522	1466	1439	1383	1356	1453	1370	241	423	500	1010	1	1	48103069	687	4.33	0.69	12	0.00	330.00	2077.00	1810	20230519	-21.05	900	20220926	58.78	1810	-21.05	20230519	960	48.85	20230103	1810	-21.05	20230519	900	58.78	20220926	0.27	N	038060	500	240 억		3693364	N	N	0	N	00	N
130	20230707	160403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1412	-79	5	-5.30	232765548	160811	76.77	1485	1495	1412	1938	1044	1491	1447.45	7.80	0	-56336	1534	1512	1481	1459	1428	1523	1470	241	447	500	1070	1	1	48103069	679	4.28	0.68	12	0.33	330.00	2077.00	1810	20230519	-21.99	900	20220926	56.89	1810	-21.99	20230519	960	47.08	20230103	1810	-21.99	20230519	900	56.89	20220926	0.26	N	038060	500	240 억		3750549	N	N	0	N	00	N
131	20230707	150405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1423	-68	5	-4.56	209607746	144464	68.97	1485	1495	1421	1938	1044	1491	1450.93	7.80	0	-51885	1534	1512	1481	1459	1428	1523	1470	241	447	500	1070	1	1	48103069	685	4.31	0.69	12	0.30	330.00	2077.00	1810	20230519	-21.38	900	20220926	58.11	1810	-21.38	20230519	960	48.23	20230103	1810	-21.38	20230519	900	58.11	20220926	0.26	N	038060	500	240 억		3750549	N	N	0	N	00	N
132	20230707	140412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1438	-53	5	-3.55	173511420	119186	56.90	1485	1495	1430	1938	1044	1491	1455.80	7.80	0	-44052	1534	1512	1481	1459	1428	1523	1470	241	447	500	1070	1	1	48103069	692	4.36	0.69	12	0.25	330.00	2077.00	1810	20230519	-20.55	900	20220926	59.78	1810	-20.55	20230519	960	49.79	20230103	1810	-20.55	20230519	900	59.78	20220926	0.26	N	038060	500	240 억		3750549	N	N	0	N	00	N
133	20230707	130409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1430	-61	5	-4.09	160365256	110012	52.52	1485	1495	1430	1938	1044	1491	1457.71	7.80	0	-42627	1534	1512	1481	1459	1428	1523	1470	241	447	500	1070	1	1	48103069	688	4.33	0.69	12	0.23	330.00	2077.00	1810	20230519	-20.99	900	20220926	58.89	1810	-20.99	20230519	960	48.96	20230103	1810	-20.99	20230519	900	58.89	20220926	0.26	N	038060	500	240 억		3750549	N	N	0	N	00	N
134	20230707	120409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1453	-38	5	-2.55	110197732	75231	35.92	1485	1495	1440	1938	1044	1491	1464.79	7.80	0	-25917	1534	1512	1481	1459	1428	1523	1470	241	447	500	1070	1	1	48103069	699	4.40	0.70	12	0.16	330.00	2077.00	1810	20230519	-19.72	900	20220926	61.44	1810	-19.72	20230519	960	51.35	20230103	1810	-19.72	20230519	900	61.44	20220926	0.26	N	038060	500	240 억		3750549	N	N	0	N	00	N
135	20230707	110408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1453	-38	5	-2.55	96330235	65675	31.35	1485	1495	1440	1938	1044	1491	1466.77	7.80	0	-19146	1534	1512	1481	1459	1428	1523	1470	241	447	500	1070	1	1	48103069	699	4.40	0.70	12	0.14	330.00	2077.00	1810	20230519	-19.72	900	20220926	61.44	1810	-19.72	20230519	960	51.35	20230103	1810	-19.72	20230519	900	61.44	20220926	0.26	N	038060	500	240 억		3750549	N	N	0	N	00	N
136	20230707	100407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1469	-22	5	-1.48	44729078	30227	14.43	1485	1495	1450	1938	1044	1491	1479.77	7.80	0	-2453	1534	1512	1481	1459	1428	1523	1470	241	447	500	1070	1	1	48103069	707	4.45	0.71	12	0.06	330.00	2077.00	1810	20230519	-18.84	900	20220926	63.22	1810	-18.84	20230519	960	53.02	20230103	1810	-18.84	20230519	900	63.22	20220926	0.26	N	038060	500	240 억		3750549	N	N	0	N	00	N
137	20230707	090405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1480	-11	5	-0.74	9348196	6298	3.01	1485	1487	1480	1938	1044	1491	1484.31	7.80	0	-4113	1534	1512	1481	1459	1428	1523	1470	241	447	500	1070	1	1	48103069	712	4.48	0.71	12	0.01	330.00	2077.00	1810	20230519	-18.23	900	20220926	64.44	1810	-18.23	20230519	960	54.17	20230103	1810	-18.23	20230519	900	64.44	20220926	0.26	N	038060	500	240 억		3750549	N	N	0	N	00	N
138	20230706	160405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1491	1	2	0.07	303643709	206952	74.72	1490	1503	1450	1937	1043	1490	1467.10	7.76	0	17127	1598	1543	1495	1440	1392	1520	1417	241	447	500	1070	1	1	48103069	717	4.52	0.72	12	0.43	330.00	2077.00	1810	20230519	-17.62	900	20220926	65.67	1810	-17.62	20230519	960	55.31	20230103	1810	-17.62	20230519	900	65.67	20220926	0.27	N	038060	500	240 억		3732419	N	N	0	N	00	N
139	20230706	150406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1488	-2	5	-0.13	270850672	184943	66.77	1490	1503	1450	1937	1043	1490	1464.51	7.76	0	15981	1598	1543	1495	1440	1392	1520	1417	241	447	500	1070	1	1	48103069	716	4.51	0.72	12	0.38	330.00	2077.00	1810	20230519	-17.79	900	20220926	65.33	1810	-17.79	20230519	960	55.00	20230103	1810	-17.79	20230519	900	65.33	20220926	0.27	N	038060	500	240 억		3732419	N	N	0	N	00	N
140	20230706	140406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1473	-17	5	-1.14	210835441	144426	52.14	1490	1490	1450	1937	1043	1490	1459.82	7.76	0	-892	1598	1543	1495	1440	1392	1520	1417	241	447	500	1070	1	1	48103069	709	4.46	0.71	12	0.30	330.00	2077.00	1810	20230519	-18.62	900	20220926	63.67	1810	-18.62	20230519	960	53.44	20230103	1810	-18.62	20230519	900	63.67	20220926	0.27	N	038060	500	240 억		3732419	N	N	0	N	00	N
141	20230706	130404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1466	-24	5	-1.61	124373754	85124	30.73	1490	1490	1450	1937	1043	1490	1461.09	7.76	0	-13259	1598	1543	1495	1440	1392	1520	1417	241	447	500	1070	1	1	48103069	705	4.44	0.71	12	0.18	330.00	2077.00	1810	20230519	-19.01	900	20220926	62.89	1810	-19.01	20230519	960	52.71	20230103	1810	-19.01	20230519	900	62.89	20220926	0.27	N	038060	500	240 억		3732419	N	N	0	N	00	N
142	20230706	120404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1468	-22	5	-1.48	103394572	70812	25.57	1490	1490	1450	1937	1043	1490	1460.13	7.76	0	-12046	1598	1543	1495	1440	1392	1520	1417	241	447	500	1070	1	1	48103069	706	4.45	0.71	12	0.15	330.00	2077.00	1810	20230519	-18.90	900	20220926	63.11	1810	-18.90	20230519	960	52.92	20230103	1810	-18.90	20230519	900	63.11	20220926	0.27	N	038060	500	240 억		3732419	N	N	0	N	00	N
143	20230706	110408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1468	-22	5	-1.48	76426909	52370	18.91	1490	1490	1450	1937	1043	1490	1459.36	7.76	0	-11115	1598	1543	1495	1440	1392	1520	1417	241	447	500	1070	1	1	48103069	706	4.45	0.71	12	0.11	330.00	2077.00	1810	20230519	-18.90	900	20220926	63.11	1810	-18.90	20230519	960	52.92	20230103	1810	-18.90	20230519	900	63.11	20220926	0.27	N	038060	500	240 억		3732419	N	N	0	N	00	N
144	20230706	100404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1455	-35	5	-2.35	43142528	29477	10.64	1490	1490	1451	1937	1043	1490	1463.60	7.76	0	-14100	1598	1543	1495	1440	1392	1520	1417	241	447	500	1070	1	1	48103069	700	4.41	0.70	12	0.06	330.00	2077.00	1810	20230519	-19.61	900	20220926	61.67	1810	-19.61	20230519	960	51.56	20230103	1810	-19.61	20230519	900	61.67	20220926	0.27	N	038060	500	240 억		3732419	N	N	0	N	00	N
145	20230706	090405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1488	-2	5	-0.13	11332006	7666	2.77	1490	1490	1470	1937	1043	1490	1478.22	7.76	0	-4949	1598	1543	1495	1440	1392	1520	1417	241	447	500	1070	1	1	48103069	716	4.51	0.72	12	0.02	330.00	2077.00	1810	20230519	-17.79	900	20220926	65.33	1810	-17.79	20230519	960	55.00	20230103	1810	-17.79	20230519	900	65.33	20220926	0.27	N	038060	500	240 억		3732419	N	N	0	N	00	N
146	20230705	160402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1490	-23	5	-1.52	408232748	275225	214.56	1550	1550	1447	1966	1060	1513	1483.26	7.84	0	-34330	1613	1563	1537	1487	1461	1550	1474	241	453	500	1080	1	1	48103069	717	4.52	0.72	12	0.57	330.00	2077.00	1810	20230519	-17.68	900	20220926	65.56	1810	-17.68	20230519	960	55.21	20230103	1810	-17.68	20230519	900	65.56	20220926	0.27	N	038060	500	240 억		3770463	N	N	0	N	00	N
147	20230705	150403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1496	-17	5	-1.12	370634635	249898	194.82	1550	1550	1447	1966	1060	1513	1483.14	7.84	0	-27081	1613	1563	1537	1487	1461	1550	1474	241	453	500	1080	1	1	48103069	720	4.53	0.72	12	0.52	330.00	2077.00	1810	20230519	-17.35	900	20220926	66.22	1810	-17.35	20230519	960	55.83	20230103	1810	-17.35	20230519	900	66.22	20220926	0.27	N	038060	500	240 억		3770463	N	N	0	N	00	N
148	20230705	140358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1465	-48	5	-3.17	278105527	186524	145.41	1550	1550	1464	1966	1060	1513	1490.99	7.84	0	-18646	1613	1563	1537	1487	1461	1550	1474	241	453	500	1080	1	1	48103069	705	4.44	0.71	12	0.39	330.00	2077.00	1810	20230519	-19.06	900	20220926	62.78	1810	-19.06	20230519	960	52.60	20230103	1810	-19.06	20230519	900	62.78	20220926	0.27	N	038060	500	240 억		3770463	N	N	0	N	00	N
149	20230705	130359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1475	-38	5	-2.51	235137731	157295	122.63	1550	1550	1474	1966	1060	1513	1494.88	7.84	0	-14470	1613	1563	1537	1487	1461	1550	1474	241	453	500	1080	1	1	48103069	710	4.47	0.71	12	0.33	330.00	2077.00	1810	20230519	-18.51	900	20220926	63.89	1810	-18.51	20230519	960	53.65	20230103	1810	-18.51	20230519	900	63.89	20220926	0.27	N	038060	500	240 억		3770463	N	N	0	N	00	N
150	20230705	120359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1494	-19	5	-1.26	223677562	149562	116.60	1550	1550	1474	1966	1060	1513	1495.55	7.84	0	-11328	1613	1563	1537	1487	1461	1550	1474	241	453	500	1080	1	1	48103069	719	4.53	0.72	12	0.31	330.00	2077.00	1810	20230519	-17.46	900	20220926	66.00	1810	-17.46	20230519	960	55.62	20230103	1810	-17.46	20230519	900	66.00	20220926	0.27	N	038060	500	240 억		3770463	N	N	0	N	00	N
151	20230705	110402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1496	-17	5	-1.12	151220092	100612	78.44	1550	1550	1492	1966	1060	1513	1503.00	7.84	0	-26282	1613	1563	1537	1487	1461	1550	1474	241	453	500	1080	1	1	48103069	720	4.53	0.72	12	0.21	330.00	2077.00	1810	20230519	-17.35	900	20220926	66.22	1810	-17.35	20230519	960	55.83	20230103	1810	-17.35	20230519	900	66.22	20220926	0.27	N	038060	500	240 억		3770463	N	N	0	N	00	N
152	20230705	100400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1507	-6	5	-0.40	104118349	69157	53.91	1550	1550	1498	1966	1060	1513	1505.54	7.84	0	-17893	1613	1563	1537	1487	1461	1550	1474	241	453	500	1080	1	1	48103069	725	4.57	0.73	12	0.14	330.00	2077.00	1810	20230519	-16.74	900	20220926	67.44	1810	-16.74	20230519	960	56.98	20230103	1810	-16.74	20230519	900	67.44	20220926	0.27	N	038060	500	240 억		3770463	N	N	0	N	00	N
153	20230705	090400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1539	26	2	1.72	3009252	1957	1.53	1550	1550	1519	1966	1060	1513	1537.69	7.84	0	-628	1613	1563	1537	1487	1461	1550	1474	241	453	500	1080	1	1	48103069	740	4.66	0.74	12	0.00	330.00	2077.00	1810	20230519	-14.97	900	20220926	71.00	1810	-14.97	20230519	960	60.31	20230103	1810	-14.97	20230519	900	71.00	20220926	0.27	N	038060	500	240 억		3770463	N	N	0	N	00	N
154	20230704	160359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1513	-11	5	-0.72	195747348	128112	87.04	1587	1587	1511	1981	1067	1524	1527.94	7.86	0	-10588	1583	1553	1532	1502	1481	1549	1498	241	457	500	1090	1	1	48103069	728	4.58	0.73	12	0.27	330.00	2077.00	1810	20230519	-16.41	900	20220926	68.11	1810	-16.41	20230519	960	57.60	20230103	1810	-16.41	20230519	900	68.11	20220926	0.28	N	038060	500	240 억		3781829	N	N	0	N	00	N
155	20230704	150355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1518	-6	5	-0.39	184206494	120495	81.87	1587	1587	1511	1981	1067	1524	1528.75	7.86	0	-11121	1583	1553	1532	1502	1481	1549	1498	241	457	500	1090	1	1	48103069	730	4.60	0.73	12	0.25	330.00	2077.00	1810	20230519	-16.13	900	20220926	68.67	1810	-16.13	20230519	960	58.12	20230103	1810	-16.13	20230519	900	68.67	20220926	0.28	N	038060	500	240 억		3781829	N	N	0	N	00	N
156	20230704	140359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1520	-4	5	-0.26	174774298	114277	77.64	1587	1587	1511	1981	1067	1524	1529.39	7.86	0	-11416	1583	1553	1532	1502	1481	1549	1498	241	457	500	1090	1	1	48103069	731	4.61	0.73	12	0.24	330.00	2077.00	1810	20230519	-16.02	900	20220926	68.89	1810	-16.02	20230519	960	58.33	20230103	1810	-16.02	20230519	900	68.89	20220926	0.28	N	038060	500	240 억		3781829	N	N	0	N	00	N
157	20230704	130353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1516	-8	5	-0.52	168468833	110121	74.82	1587	1587	1511	1981	1067	1524	1529.85	7.86	0	-10392	1583	1553	1532	1502	1481	1549	1498	241	457	500	1090	1	1	48103069	729	4.59	0.73	12	0.23	330.00	2077.00	1810	20230519	-16.24	900	20220926	68.44	1810	-16.24	20230519	960	57.92	20230103	1810	-16.24	20230519	900	68.44	20220926	0.28	N	038060	500	240 억		3781829	N	N	0	N	00	N
158	20230704	120356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1513	-11	5	-0.72	156896674	102481	69.63	1587	1587	1513	1981	1067	1524	1530.98	7.86	0	-11149	1583	1553	1532	1502	1481	1549	1498	241	457	500	1090	1	1	48103069	728	4.58	0.73	12	0.21	330.00	2077.00	1810	20230519	-16.41	900	20220926	68.11	1810	-16.41	20230519	960	57.60	20230103	1810	-16.41	20230519	900	68.11	20220926	0.28	N	038060	500	240 억		3781829	N	N	0	N	00	N
159	20230704	110352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1523	-1	5	-0.07	134283049	87561	59.49	1587	1587	1521	1981	1067	1524	1533.59	7.86	0	-18515	1583	1553	1532	1502	1481	1549	1498	241	457	500	1090	1	1	48103069	733	4.62	0.73	12	0.18	330.00	2077.00	1810	20230519	-15.86	900	20220926	69.22	1810	-15.86	20230519	960	58.65	20230103	1810	-15.86	20230519	900	69.22	20220926	0.28	N	038060	500	240 억		3781829	N	N	0	N	00	N
160	20230704	100351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1524	0	3	0.00	99574829	64778	44.01	1587	1587	1524	1981	1067	1524	1537.17	7.86	0	-20788	1583	1553	1532	1502	1481	1549	1498	241	457	500	1090	1	1	48103069	733	4.62	0.73	12	0.13	330.00	2077.00	1810	20230519	-15.80	900	20220926	69.33	1810	-15.80	20230519	960	58.75	20230103	1810	-15.80	20230519	900	69.33	20220926	0.28	N	038060	500	240 억		3781829	N	N	0	N	00	N
161	20230704	090353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1554	30	2	1.97	13090337	8380	5.69	1587	1587	1539	1981	1067	1524	1562.09	7.86	0	-3972	1583	1553	1532	1502	1481	1549	1498	241	457	500	1090	1	1	48103069	748	4.71	0.75	12	0.02	330.00	2077.00	1810	20230519	-14.14	900	20220926	72.67	1810	-14.14	20230519	960	61.87	20230103	1810	-14.14	20230519	900	72.67	20220926	0.28	N	038060	500	240 억		3781829	N	N	0	N	00	N
162	20230703	160349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1524	0	3	0.00	225925666	147151	99.59	1524	1562	1511	1981	1067	1524	1535.50	7.89	0	-14385	1594	1558	1513	1477	1432	1577	1496	241	457	500	1090	1	1	48103069	733	4.62	0.73	12	0.31	330.00	2077.00	1810	20230519	-15.80	900	20220926	69.33	1810	-15.80	20230519	960	58.75	20230103	1810	-15.80	20230519	900	69.33	20220926	0.28	N	038060	500	240 억		3796214	N	N	0	N	00	N
163	20230703	150352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1523	-1	5	-0.07	209178498	136157	92.15	1524	1562	1511	1981	1067	1524	1536.49	7.89	0	-13979	1594	1558	1513	1477	1432	1577	1496	241	457	500	1090	1	1	48103069	733	4.62	0.73	12	0.28	330.00	2077.00	1810	20230519	-15.86	900	20220926	69.22	1810	-15.86	20230519	960	58.65	20230103	1810	-15.86	20230519	900	69.22	20220926	0.28	N	038060	500	240 억		3796214	N	N	0	N	00	N
164	20230703	140351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1523	-1	5	-0.07	183959868	119558	80.92	1524	1562	1520	1981	1067	1524	1538.92	7.89	0	-9143	1594	1558	1513	1477	1432	1577	1496	241	457	500	1090	1	1	48103069	733	4.62	0.73	12	0.25	330.00	2077.00	1810	20230519	-15.86	900	20220926	69.22	1810	-15.86	20230519	960	58.65	20230103	1810	-15.86	20230519	900	69.22	20220926	0.28	N	038060	500	240 억		3796214	N	N	0	N	00	N
165	20230703	130350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1528	4	2	0.26	151912779	98523	66.68	1524	1562	1524	1981	1067	1524	1542.27	7.89	0	5217	1594	1558	1513	1477	1432	1577	1496	241	457	500	1090	1	1	48103069	735	4.63	0.74	12	0.20	330.00	2077.00	1810	20230519	-15.58	900	20220926	69.78	1810	-15.58	20230519	960	59.17	20230103	1810	-15.58	20230519	900	69.78	20220926	0.28	N	038060	500	240 억		3796214	N	N	0	N	00	N
166	20230703	120351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1530	6	2	0.39	143085697	92749	62.77	1524	1562	1524	1981	1067	1524	1543.13	7.89	0	6699	1594	1558	1513	1477	1432	1577	1496	241	457	500	1090	1	1	48103069	736	4.64	0.74	12	0.19	330.00	2077.00	1810	20230519	-15.47	900	20220926	70.00	1810	-15.47	20230519	960	59.38	20230103	1810	-15.47	20230519	900	70.00	20220926	0.28	N	038060	500	240 억		3796214	N	N	0	N	00	N
167	20230703	110350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1547	23	2	1.51	100131705	64826	43.87	1524	1562	1524	1981	1067	1524	1545.28	7.89	0	8526	1594	1558	1513	1477	1432	1577	1496	241	457	500	1090	1	1	48103069	744	4.69	0.74	12	0.13	330.00	2077.00	1810	20230519	-14.53	900	20220926	71.89	1810	-14.53	20230519	960	61.15	20230103	1810	-14.53	20230519	900	71.89	20220926	0.28	N	038060	500	240 억		3796214	N	N	0	N	00	N
168	20230703	100344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1551	27	2	1.77	75609656	49047	33.20	1524	1560	1524	1981	1067	1524	1542.32	7.89	0	10588	1594	1558	1513	1477	1432	1577	1496	241	457	500	1090	1	1	48103069	746	4.70	0.75	12	0.10	330.00	2077.00	1810	20230519	-14.31	900	20220926	72.33	1810	-14.31	20230519	960	61.56	20230103	1810	-14.31	20230519	900	72.33	20220926	0.28	N	038060	500	240 억		3796214	N	N	0	N	00	N
169	20230703	090345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1533	9	2	0.59	9888042	6485	4.39	1524	1535	1524	1981	1067	1524	1525.09	7.89	0	3158	1594	1558	1513	1477	1432	1577	1496	241	457	500	1090	1	1	48103069	737	4.65	0.74	12	0.01	330.00	2077.00	1810	20230519	-15.30	900	20220926	70.33	1810	-15.30	20230519	960	59.69	20230103	1810	-15.30	20230519	900	70.33	20220926	0.28	N	038060	500	240 억		3796214	N	N	0	N	00	N