KissMeData/224060/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	160954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	740	2	13.31	2310851930	367895	711.32	5640	6870	5580	7220	3900	5560	6281.27	0.00	0	20007	5893	5726	5593	5426	5293	5660	5360	17	1660	500	3330	10	1	3430593	216	-1.34	0.43	12	10.72	-4700.00	14710.00	23320	20221012	-72.98	5130	20230710	22.81	10150	-37.93	20230102	5130	22.81	20230710	14750	-57.29	20221111	175	3500.00	20220801	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
3	20230731	150954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	730	2	13.13	2267807070	361024	698.04	5640	6870	5580	7220	3900	5560	6281.60	0.00	0	19819	5893	5726	5593	5426	5293	5660	5360	17	1660	500	3330	10	1	3430593	216	-1.34	0.43	12	10.52	-4700.00	14710.00	23320	20221012	-73.03	5130	20230710	22.61	10150	-38.03	20230102	5130	22.61	20230710	14750	-57.36	20221111	175	3494.29	20220801	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
4	20230731	140959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	600	2	10.79	2130417000	338883	655.23	5640	6870	5580	7220	3900	5560	6286.59	0.00	0	18656	5893	5726	5593	5426	5293	5660	5360	17	1660	500	3330	10	1	3430593	211	-1.31	0.42	12	9.88	-4700.00	14710.00	23320	20221012	-73.58	5130	20230710	20.08	10150	-39.31	20230102	5130	20.08	20230710	14750	-58.24	20221111	175	3420.00	20220801	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
5	20230731	130959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	510	2	9.17	1861851320	294981	570.34	5640	6870	5580	7220	3900	5560	6311.77	0.00	0	10966	5893	5726	5593	5426	5293	5660	5360	17	1660	500	3330	10	1	3430593	208	-1.29	0.41	12	8.60	-4700.00	14710.00	23320	20221012	-73.97	5130	20230710	18.32	10150	-40.20	20230102	5130	18.32	20230710	14750	-58.85	20221111	175	3368.57	20220801	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
6	20230731	121007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	820	2	14.75	260087270	44236	85.53	5640	6380	5580	7220	3900	5560	5879.54	0.00	0	8974	5893	5726	5593	5426	5293	5660	5360	17	1660	500	3330	10	1	3430593	219	-1.36	0.43	12	1.29	-4700.00	14710.00	23320	20221012	-72.64	5130	20230710	24.37	10150	-37.14	20230102	5130	24.37	20230710	14750	-56.75	20221111	175	3545.71	20220801	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
7	20230731	111010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	360	2	6.47	149911020	26124	50.51	5640	5940	5580	7220	3900	5560	5738.44	0.00	0	8439	5893	5726	5593	5426	5293	5660	5360	17	1660	500	3330	10	1	3430593	203	-1.26	0.40	12	0.76	-4700.00	14710.00	23320	20221012	-74.61	5130	20230710	15.40	10150	-41.67	20230102	5130	15.40	20230710	14750	-59.86	20221111	175	3282.86	20220801	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
8	20230731	101006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	210	2	3.78	75415350	13338	25.79	5640	5810	5580	7220	3900	5560	5654.17	0.00	0	3430	5893	5726	5593	5426	5293	5660	5360	17	1660	500	3330	10	1	3430593	198	-1.23	0.39	12	0.39	-4700.00	14710.00	23320	20221012	-75.26	5130	20230710	12.48	10150	-43.15	20230102	5130	12.48	20230710	14750	-60.88	20221111	175	3197.14	20220801	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
9	20230731	090955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	80	2	1.44	4049520	718	1.39	5640	5640	5640	7220	3900	5560	5640.00	0.00	0	156	5893	5726	5593	5426	5293	5660	5360	17	1660	500	3330	10	1	3430593	193	-1.20	0.38	12	0.02	-4700.00	14710.00	23320	20221012	-75.81	5130	20230710	9.94	10150	-44.43	20230102	5130	9.94	20230710	14750	-61.76	20221111	175	3122.86	20220801	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
10	20230728	160957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	200	2	3.73	287999550	51439	78.75	5630	5760	5460	6960	3760	5360	5598.87	0.00	0	2156	5560	5460	5360	5260	5160	5510	5310	17	1600	500	3210	10	1	3430593	191	-1.18	0.38	12	1.50	-4700.00	14710.00	23320	20221012	-76.16	5130	20230710	8.38	10150	-45.22	20230102	5130	8.38	20230710	14750	-62.31	20221111	175	3077.14	20220728	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
11	20230728	150956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	180	2	3.36	283755040	50680	77.58	5630	5760	5460	6960	3760	5360	5598.96	0.00	0	2088	5560	5460	5360	5260	5160	5510	5310	17	1600	500	3210	10	1	3430593	190	-1.18	0.38	12	1.48	-4700.00	14710.00	23320	20221012	-76.24	5130	20230710	7.99	10150	-45.42	20230102	5130	7.99	20230710	14750	-62.44	20221111	175	3065.71	20220728	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
12	20230728	140954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	170	2	3.17	258140510	46104	70.58	5630	5760	5460	6960	3760	5360	5599.09	0.00	0	3939	5560	5460	5360	5260	5160	5510	5310	17	1600	500	3210	10	1	3430593	190	-1.18	0.38	12	1.34	-4700.00	14710.00	23320	20221012	-76.29	5130	20230710	7.80	10150	-45.52	20230102	5130	7.80	20230710	14750	-62.51	20221111	175	3060.00	20220728	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
13	20230728	130957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	250	2	4.66	214183880	38122	58.36	5630	5760	5480	6960	3760	5360	5618.38	0.00	0	959	5560	5460	5360	5260	5160	5510	5310	17	1600	500	3210	10	1	3430593	192	-1.19	0.38	12	1.11	-4700.00	14710.00	23320	20221012	-75.94	5130	20230710	9.36	10150	-44.73	20230102	5130	9.36	20230710	14750	-61.97	20221111	175	3105.71	20220728	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
14	20230728	120955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	230	2	4.29	183078420	32624	49.94	5630	5760	5480	6960	3760	5360	5611.77	0.00	0	-757	5560	5460	5360	5260	5160	5510	5310	17	1600	500	3210	10	1	3430593	192	-1.19	0.38	12	0.95	-4700.00	14710.00	23320	20221012	-76.03	5130	20230710	8.97	10150	-44.93	20230102	5130	8.97	20230710	14750	-62.10	20221111	175	3094.29	20220728	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
15	20230728	111002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	250	2	4.66	167229190	29802	45.62	5630	5760	5480	6960	3760	5360	5611.34	0.00	0	-1422	5560	5460	5360	5260	5160	5510	5310	17	1600	500	3210	10	1	3430593	192	-1.19	0.38	12	0.87	-4700.00	14710.00	23320	20221012	-75.94	5130	20230710	9.36	10150	-44.73	20230102	5130	9.36	20230710	14750	-61.97	20221111	175	3105.71	20220728	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
16	20230728	100951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	210	2	3.92	132183960	23554	36.06	5630	5760	5480	6960	3760	5360	5611.95	0.00	0	-4578	5560	5460	5360	5260	5160	5510	5310	17	1600	500	3210	10	1	3430593	191	-1.19	0.38	12	0.69	-4700.00	14710.00	23320	20221012	-76.11	5130	20230710	8.58	10150	-45.12	20230102	5130	8.58	20230710	14750	-62.24	20221111	175	3082.86	20220728	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
17	20230728	091000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	290	2	5.41	57885170	10329	15.81	5630	5690	5510	6960	3760	5360	5604.14	0.00	0	-3091	5560	5460	5360	5260	5160	5510	5310	17	1600	500	3210	10	1	3430593	194	-1.20	0.38	12	0.30	-4700.00	14710.00	23320	20221012	-75.77	5130	20230710	10.14	10150	-44.33	20230102	5130	10.14	20230710	14750	-61.69	20221111	175	3128.57	20220728	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
18	20230727	160952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5360	120	2	2.29	329250040	61457	32.71	5290	5460	5260	6810	3670	5240	5357.35	0.00	0	11676	6460	5850	5530	4920	4600	5690	4760	17	1570	500	3140	10	1	3430593	184	-1.14	0.36	12	1.79	-4700.00	14710.00	23320	20221012	-77.02	5130	20230710	4.48	10150	-47.19	20230102	5130	4.48	20230710	14750	-63.66	20221111	175	2962.86	20220727	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
19	20230727	150952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	150	2	2.86	308961170	57678	30.70	5290	5460	5260	6810	3670	5240	5356.66	0.00	0	11125	6460	5850	5530	4920	4600	5690	4760	17	1570	500	3140	10	1	3430593	185	-1.15	0.37	12	1.68	-4700.00	14710.00	23320	20221012	-76.89	5130	20230710	5.07	10150	-46.90	20230102	5130	5.07	20230710	14750	-63.46	20221111	175	2980.00	20220727	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
20	20230727	140948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5360	120	2	2.29	283571680	52973	28.19	5290	5460	5260	6810	3670	5240	5353.14	0.00	0	10693	6460	5850	5530	4920	4600	5690	4760	17	1570	500	3140	10	1	3430593	184	-1.14	0.36	12	1.54	-4700.00	14710.00	23320	20221012	-77.02	5130	20230710	4.48	10150	-47.19	20230102	5130	4.48	20230710	14750	-63.66	20221111	175	2962.86	20220727	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
21	20230727	130946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	140	2	2.67	262099430	48976	26.06	5290	5460	5260	6810	3670	5240	5351.59	0.00	0	10001	6460	5850	5530	4920	4600	5690	4760	17	1570	500	3140	10	1	3430593	185	-1.14	0.37	12	1.43	-4700.00	14710.00	23320	20221012	-76.93	5130	20230710	4.87	10150	-47.00	20230102	5130	4.87	20230710	14750	-63.53	20221111	175	2974.29	20220727	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
22	20230727	120950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5330	90	2	1.72	231581470	43233	23.01	5290	5460	5260	6810	3670	5240	5356.59	0.00	0	9088	6460	5850	5530	4920	4600	5690	4760	17	1570	500	3140	10	1	3430593	183	-1.13	0.36	12	1.26	-4700.00	14710.00	23320	20221012	-77.14	5130	20230710	3.90	10150	-47.49	20230102	5130	3.90	20230710	14750	-63.86	20221111	175	2945.71	20220727	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
23	20230727	110953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	140	2	2.67	194180510	36255	19.29	5290	5460	5260	6810	3670	5240	5355.96	0.00	0	7888	6460	5850	5530	4920	4600	5690	4760	17	1570	500	3140	10	1	3430593	185	-1.14	0.37	12	1.06	-4700.00	14710.00	23320	20221012	-76.93	5130	20230710	4.87	10150	-47.00	20230102	5130	4.87	20230710	14750	-63.53	20221111	175	2974.29	20220727	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
24	20230727	100949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	140	2	2.67	167142520	31258	16.64	5290	5460	5260	6810	3670	5240	5347.19	0.00	0	6704	6460	5850	5530	4920	4600	5690	4760	17	1570	500	3140	10	1	3430593	185	-1.14	0.37	12	0.91	-4700.00	14710.00	23320	20221012	-76.93	5130	20230710	4.87	10150	-47.00	20230102	5130	4.87	20230710	14750	-63.53	20221111	175	2974.29	20220727	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
25	20230727	090947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5260	20	2	0.38	35930490	6770	3.60	5290	5450	5260	6810	3670	5240	5307.31	0.00	0	45	6460	5850	5530	4920	4600	5690	4760	17	1570	500	3140	10	1	3430593	180	-1.12	0.36	12	0.20	-4700.00	14710.00	23320	20221012	-77.44	5130	20230710	2.53	10150	-48.18	20230102	5130	2.53	20230710	14750	-64.34	20221111	175	2905.71	20220727	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
26	20230726	160946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5240	-860	5	-14.10	1025780850	186607	47.48	6120	6140	5210	7930	4270	6100	5497.05	0.00	0	19006	7700	6900	6450	5650	5200	6675	5425	17	1830	500	3660	10	1	3430593	180	-1.11	0.36	12	5.44	-4700.00	14710.00	23320	20221012	-77.53	5130	20230710	2.14	10150	-48.37	20230102	5130	2.14	20230710	14750	-64.47	20221111	175	2894.29	20220726	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
27	20230726	150951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5270	-830	5	-13.61	991641740	180139	45.83	6120	6140	5210	7930	4270	6100	5504.83	0.00	0	19668	7700	6900	6450	5650	5200	6675	5425	17	1830	500	3660	10	1	3430593	181	-1.12	0.36	12	5.25	-4700.00	14710.00	23320	20221012	-77.40	5130	20230710	2.73	10150	-48.08	20230102	5130	2.73	20230710	14750	-64.27	20221111	175	2911.43	20220726	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
28	20230726	140945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5250	-850	5	-13.93	936578190	169675	43.17	6120	6140	5240	7930	4270	6100	5519.80	0.00	0	18752	7700	6900	6450	5650	5200	6675	5425	17	1830	500	3660	10	1	3430593	180	-1.12	0.36	12	4.95	-4700.00	14710.00	23320	20221012	-77.49	5130	20230710	2.34	10150	-48.28	20230102	5130	2.34	20230710	14750	-64.41	20221111	175	2900.00	20220726	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
29	20230726	130941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5300	-800	5	-13.11	815007850	146713	37.33	6120	6140	5300	7930	4270	6100	5555.08	0.00	0	14151	7700	6900	6450	5650	5200	6675	5425	17	1830	500	3660	10	1	3430593	182	-1.13	0.36	12	4.28	-4700.00	14710.00	23320	20221012	-77.27	5130	20230710	3.31	10150	-47.78	20230102	5130	3.31	20230710	14750	-64.07	20221111	175	2928.57	20220726	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
30	20230726	120944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	-680	5	-11.15	736449120	132041	33.60	6120	6140	5300	7930	4270	6100	5577.38	0.00	0	14058	7700	6900	6450	5650	5200	6675	5425	17	1830	500	3660	10	1	3430593	186	-1.15	0.37	12	3.85	-4700.00	14710.00	23320	20221012	-76.76	5130	20230710	5.65	10150	-46.60	20230102	5130	5.65	20230710	14750	-63.25	20221111	175	2997.14	20220726	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
31	20230726	110939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-600	5	-9.84	660033360	118020	30.03	6120	6140	5300	7930	4270	6100	5592.51	0.00	0	13235	7700	6900	6450	5650	5200	6675	5425	17	1830	500	3660	10	1	3430593	189	-1.17	0.37	12	3.44	-4700.00	14710.00	23320	20221012	-76.42	5130	20230710	7.21	10150	-45.81	20230102	5130	7.21	20230710	14750	-62.71	20221111	175	3042.86	20220726	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
32	20230726	100948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	-620	5	-10.16	484876640	85575	21.77	6120	6140	5480	7930	4270	6100	5666.05	0.00	0	2735	7700	6900	6450	5650	5200	6675	5425	17	1830	500	3660	10	1	3430593	188	-1.17	0.37	12	2.49	-4700.00	14710.00	23320	20221012	-76.50	5130	20230710	6.82	10150	-46.01	20230102	5130	6.82	20230710	14750	-62.85	20221111	175	3031.43	20220726	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
33	20230726	090941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	-470	5	-7.70	160640150	27516	7.00	6120	6140	5600	7930	4270	6100	5837.96	0.00	0	-1129	7700	6900	6450	5650	5200	6675	5425	17	1830	500	3660	10	1	3430593	193	-1.20	0.38	12	0.80	-4700.00	14710.00	23320	20221012	-75.86	5130	20230710	9.75	10150	-44.53	20230102	5130	9.75	20230710	14750	-61.83	20221111	175	3117.14	20220726	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
34	20230725	160938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-360	5	-5.57	2640804760	392236	42.84	6600	7250	6000	8390	4530	6460	6732.71	0.00	0	-15541	8060	7260	6680	5880	5300	7660	6280	17	1930	500	3870	10	1	3430593	209	-1.30	0.41	12	11.43	-4700.00	14710.00	23320	20221012	-73.84	5130	20230710	18.91	10150	-39.90	20230102	5130	18.91	20230710	14750	-58.64	20221111	175	3385.71	20220725	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
35	20230725	150928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	-400	5	-6.19	2618816960	388631	42.44	6600	7250	6000	8390	4530	6460	6738.57	0.00	0	-15524	8060	7260	6680	5880	5300	7660	6280	17	1930	500	3870	10	1	3430593	208	-1.29	0.41	12	11.33	-4700.00	14710.00	23320	20221012	-74.01	5130	20230710	18.13	10150	-40.30	20230102	5130	18.13	20230710	14750	-58.92	20221111	175	3362.86	20220725	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
36	20230725	140926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-350	5	-5.42	2511780970	370916	40.51	6600	7250	6050	8390	4530	6460	6771.83	0.00	0	-17002	8060	7260	6680	5880	5300	7660	6280	17	1930	500	3870	10	1	3430593	210	-1.30	0.42	12	10.81	-4700.00	14710.00	23320	20221012	-73.80	5130	20230710	19.10	10150	-39.80	20230102	5130	19.10	20230710	14750	-58.58	20221111	175	3391.43	20220725	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
37	20230725	130937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	-230	5	-3.56	2438954490	359037	39.21	6600	7250	6140	8390	4530	6460	6793.04	0.00	0	-14057	8060	7260	6680	5880	5300	7660	6280	17	1930	500	3870	10	1	3430593	214	-1.33	0.42	12	10.47	-4700.00	14710.00	23320	20221012	-73.28	5130	20230710	21.44	10150	-38.62	20230102	5130	21.44	20230710	14750	-57.76	20221111	175	3460.00	20220725	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
38	20230725	120936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	-170	5	-2.63	2334874880	342253	37.38	6600	7250	6210	8390	4530	6460	6822.07	0.00	0	-15631	8060	7260	6680	5880	5300	7660	6280	17	1930	500	3870	10	1	3430593	216	-1.34	0.43	12	9.98	-4700.00	14710.00	23320	20221012	-73.03	5130	20230710	22.61	10150	-38.03	20230102	5130	22.61	20230710	14750	-57.36	20221111	175	3494.29	20220725	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
39	20230725	110935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	-150	5	-2.32	2247765110	328387	35.86	6600	7250	6250	8390	4530	6460	6844.87	0.00	0	-13013	8060	7260	6680	5880	5300	7660	6280	17	1930	500	3870	10	1	3430593	216	-1.34	0.43	12	9.57	-4700.00	14710.00	23320	20221012	-72.94	5130	20230710	23.00	10150	-37.83	20230102	5130	23.00	20230710	14750	-57.22	20221111	175	3505.71	20220725	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
40	20230725	100934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6650	190	2	2.94	1867191800	269520	29.43	6600	7250	6520	8390	4530	6460	6927.84	0.00	0	-14791	8060	7260	6680	5880	5300	7660	6280	17	1930	500	3870	10	1	3430593	228	-1.41	0.45	12	7.86	-4700.00	14710.00	23320	20221012	-71.48	5130	20230710	29.63	10150	-34.48	20230102	5130	29.63	20230710	14750	-54.92	20221111	175	3700.00	20220725	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
41	20230725	090934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6790	330	2	5.11	942276000	135136	14.76	6600	7250	6520	8390	4530	6460	6972.80	0.00	0	-12499	8060	7260	6680	5880	5300	7660	6280	17	1930	500	3870	10	1	3430593	233	-1.44	0.46	12	3.94	-4700.00	14710.00	23320	20221012	-70.88	5130	20230710	32.36	10150	-33.10	20230102	5130	32.36	20230710	14750	-53.97	20221111	175	3780.00	20220725	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
42	20230724	160934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6460	390	2	6.43	6276391840	909904	33.41	6320	7480	6100	7890	4250	6070	6898.11	0.00	0	1311	9290	7680	6690	5080	4090	8485	5885	17	1820	500	3640	10	1	3430593	222	-1.37	0.44	12	26.52	-4700.00	14710.00	23320	20221012	-72.30	5130	20230710	25.93	10150	-36.35	20230102	5130	25.93	20230710	14750	-56.20	20221111	175	3591.43	20220725	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
43	20230724	150931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	350	2	5.77	6222248520	901486	33.10	6320	7480	6100	7890	4250	6070	6902.28	0.00	0	1337	9290	7680	6690	5080	4090	8485	5885	17	1820	500	3640	10	1	3430593	220	-1.37	0.44	12	26.28	-4700.00	14710.00	23320	20221012	-72.47	5130	20230710	25.15	10150	-36.75	20230102	5130	25.15	20230710	14750	-56.47	20221111	175	3568.57	20220725	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
44	20230724	140928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	280	2	4.61	6058885830	876042	32.16	6320	7480	6100	7890	4250	6070	6916.28	0.00	0	-3407	9290	7680	6690	5080	4090	8485	5885	17	1820	500	3640	10	1	3430593	218	-1.35	0.43	12	25.54	-4700.00	14710.00	23320	20221012	-72.77	5130	20230710	23.78	10150	-37.44	20230102	5130	23.78	20230710	14750	-56.95	20221111	175	3528.57	20220725	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
45	20230724	130929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6600	530	2	8.73	5764106960	830339	30.49	6320	7480	6100	7890	4250	6070	6941.95	0.00	0	-5567	9290	7680	6690	5080	4090	8485	5885	17	1820	500	3640	10	1	3430593	226	-1.40	0.45	12	24.20	-4700.00	14710.00	23320	20221012	-71.70	5130	20230710	28.65	10150	-34.98	20230102	5130	28.65	20230710	14750	-55.25	20221111	175	3671.43	20220725	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
46	20230724	120930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6580	510	2	8.40	5669455500	816066	29.96	6320	7480	6100	7890	4250	6070	6947.38	0.00	0	-4480	9290	7680	6690	5080	4090	8485	5885	17	1820	500	3640	10	1	3430593	226	-1.40	0.45	12	23.79	-4700.00	14710.00	23320	20221012	-71.78	5130	20230710	28.27	10150	-35.17	20230102	5130	28.27	20230710	14750	-55.39	20221111	175	3660.00	20220725	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
47	20230724	110935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6580	510	2	8.40	5431434920	780136	28.64	6320	7480	6100	7890	4250	6070	6962.25	0.00	0	-5414	9290	7680	6690	5080	4090	8485	5885	17	1820	500	3640	10	1	3430593	226	-1.40	0.45	12	22.74	-4700.00	14710.00	23320	20221012	-71.78	5130	20230710	28.27	10150	-35.17	20230102	5130	28.27	20230710	14750	-55.39	20221111	175	3660.00	20220725	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
48	20230724	100926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6680	610	2	10.05	4932124780	705768	25.91	6320	7480	6100	7890	4250	6070	6988.41	0.00	0	-4168	9290	7680	6690	5080	4090	8485	5885	17	1820	500	3640	10	1	3430593	229	-1.42	0.45	12	20.57	-4700.00	14710.00	23320	20221012	-71.36	5130	20230710	30.21	10150	-34.19	20230102	5130	30.21	20230710	14750	-54.71	20221111	175	3717.14	20220725	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
49	20230724	090931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6950	880	2	14.50	1053345220	159221	5.85	6320	6950	6100	7890	4250	6070	6615.88	0.00	0	9703	9290	7680	6690	5080	4090	8485	5885	17	1820	500	3640	10	1	3430593	238	-1.48	0.47	12	4.64	-4700.00	14710.00	23320	20221012	-70.20	5130	20230710	35.48	10150	-31.53	20230102	5130	35.48	20230710	14750	-52.88	20221111	175	3871.43	20220725	0.00	N	224060	500	17 억		0	Y	N	0	N	00	N
50	20230721	160921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-690	5	-10.21	19167282970	2719582	1341.39	5810	8300	5700	8780	4740	6760	7048.59	0.00	0	-29168	6760	6760	6760	6760	6760	6760	6760	17	2020	500	4050	10	1	3430593	208	-1.29	0.41	12	79.27	-4700.00	14710.00	23320	20221012	-73.97	5130	20230710	18.32	10150	-40.20	20230102	5130	18.32	20230710	14750	-58.85	20221111	170	3470.59	20220721	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
51	20230721	150923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-560	5	-8.28	18914809640	2678244	1321.00	5810	8300	5700	8780	4740	6760	7062.75	0.00	0	-30104	6760	6760	6760	6760	6760	6760	6760	17	2020	500	4050	10	1	3430593	213	-1.32	0.42	12	78.07	-4700.00	14710.00	23320	20221012	-73.41	5130	20230710	20.86	10150	-38.92	20230102	5130	20.86	20230710	14750	-57.97	20221111	170	3547.06	20220721	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
52	20230721	140920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6430	-330	5	-4.88	18434917900	2602311	1283.55	5810	8300	5700	8780	4740	6760	7084.46	0.00	0	-31797	6760	6760	6760	6760	6760	6760	6760	17	2020	500	4050	10	1	3430593	221	-1.37	0.44	12	75.86	-4700.00	14710.00	23320	20221012	-72.43	5130	20230710	25.34	10150	-36.65	20230102	5130	25.34	20230710	14750	-56.41	20221111	170	3682.35	20220721	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
53	20230721	130923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	240	2	3.55	17379704350	2440718	1203.85	5810	8300	5700	8780	4740	6760	7121.21	0.00	0	-36271	6760	6760	6760	6760	6760	6760	6760	17	2020	500	4050	10	1	3430593	240	-1.49	0.48	12	71.15	-4700.00	14710.00	23320	20221012	-69.98	5130	20230710	36.45	10150	-31.03	20230102	5130	36.45	20230710	14750	-52.54	20221111	170	4017.65	20220721	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
54	20230721	120935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7200	440	2	6.51	16493902550	2315327	1142.00	5810	8300	5700	8780	4740	6760	7124.29	0.00	0	-24402	6760	6760	6760	6760	6760	6760	6760	17	2020	500	4050	10	1	3430593	247	-1.53	0.49	12	67.49	-4700.00	14710.00	23320	20221012	-69.13	5130	20230710	40.35	10150	-29.06	20230102	5130	40.35	20230710	14750	-51.19	20221111	170	4135.29	20220721	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
55	20230721	110930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7760	1000	2	14.79	14436913760	2028615	1000.58	5810	8300	5700	8780	4740	6760	7117.20	0.00	0	-34447	6760	6760	6760	6760	6760	6760	6760	17	2020	500	4050	10	1	3430593	266	-1.65	0.53	12	59.13	-4700.00	14710.00	23320	20221012	-66.72	5130	20230710	51.27	10150	-23.55	20230102	5130	51.27	20230710	14750	-47.39	20221111	170	4464.71	20220721	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
56	20230721	100929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7840	1080	2	15.98	12068854750	1725011	850.84	5810	8300	5700	8780	4740	6760	6996.83	0.00	0	-35069	6760	6760	6760	6760	6760	6760	6760	17	2020	500	4050	10	1	3430593	269	-1.67	0.53	12	50.28	-4700.00	14710.00	23320	20221012	-66.38	5130	20230710	52.83	10150	-22.76	20230102	5130	52.83	20230710	14750	-46.85	20221111	170	4511.76	20220721	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
57	20230721	090927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-660	5	-9.76	2127120400	351340	173.29	5810	6380	5700	8780	4740	6760	6047.82	0.00	0	1605	6760	6760	6760	6760	6760	6760	6760	17	2020	500	4050	10	1	3430593	209	-1.30	0.41	12	10.24	-4700.00	14710.00	23320	20221012	-73.84	5130	20230710	18.91	10150	-39.90	20230102	5130	18.91	20230710	14750	-58.64	20221111	170	3488.24	20220721	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
58	20230720	160918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6760	1560	1	30.00	1370508880	202738	1294.29	6760	6760	6760	6760	3640	5200	6760.00	0.00	0	-6	5453	5326	5253	5126	5053	5290	5090	17	1560	500	3120	10	1	3430593	232	-1.44	0.46	12	5.91	-4700.00	14710.00	23320	20221012	-71.01	5130	20230710	31.77	10150	-33.40	20230102	5130	31.77	20230710	14750	-54.17	20221111	169	3900.00	20220720	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
59	20230720	150919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6760	1560	1	30.00	1364404600	201835	1288.53	6760	6760	6760	6760	3640	5200	6760.00	0.00	0	-6	5453	5326	5253	5126	5053	5290	5090	17	1560	500	3120	10	1	3430593	232	-1.44	0.46	12	5.88	-4700.00	14710.00	23320	20221012	-71.01	5130	20230710	31.77	10150	-33.40	20230102	5130	31.77	20230710	14750	-54.17	20221111	169	3900.00	20220720	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
60	20230720	140917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6760	1560	1	30.00	1352763880	200113	1277.53	6760	6760	6760	6760	3640	5200	6760.00	0.00	0	-6	5453	5326	5253	5126	5053	5290	5090	17	1560	500	3120	10	1	3430593	232	-1.44	0.46	12	5.83	-4700.00	14710.00	23320	20221012	-71.01	5130	20230710	31.77	10150	-33.40	20230102	5130	31.77	20230710	14750	-54.17	20221111	169	3900.00	20220720	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
61	20230720	130918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6760	1560	1	30.00	1348011600	199410	1273.05	6760	6760	6760	6760	3640	5200	6760.00	0.00	0	-6	5453	5326	5253	5126	5053	5290	5090	17	1560	500	3120	10	1	3430593	232	-1.44	0.46	12	5.81	-4700.00	14710.00	23320	20221012	-71.01	5130	20230710	31.77	10150	-33.40	20230102	5130	31.77	20230710	14750	-54.17	20221111	169	3900.00	20220720	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
62	20230720	120926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6760	1560	1	30.00	1344929040	198954	1270.14	6760	6760	6760	6760	3640	5200	6760.00	0.00	0	-6	5453	5326	5253	5126	5053	5290	5090	17	1560	500	3120	10	1	3430593	232	-1.44	0.46	12	5.80	-4700.00	14710.00	23320	20221012	-71.01	5130	20230710	31.77	10150	-33.40	20230102	5130	31.77	20230710	14750	-54.17	20221111	169	3900.00	20220720	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
63	20230720	110923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6760	1560	1	30.00	1316097640	194689	1242.91	6760	6760	6760	6760	3640	5200	6760.00	0.00	0	-6	5453	5326	5253	5126	5053	5290	5090	17	1560	500	3120	10	1	3430593	232	-1.44	0.46	12	5.68	-4700.00	14710.00	23320	20221012	-71.01	5130	20230710	31.77	10150	-33.40	20230102	5130	31.77	20230710	14750	-54.17	20221111	169	3900.00	20220720	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
64	20230720	100912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6760	1560	1	30.00	991563560	146681	936.42	6760	6760	6760	6760	3640	5200	6760.00	0.00	0	-6	5453	5326	5253	5126	5053	5290	5090	17	1560	500	3120	10	1	3430593	232	-1.44	0.46	12	4.28	-4700.00	14710.00	23320	20221012	-71.01	5130	20230710	31.77	10150	-33.40	20230102	5130	31.77	20230710	14750	-54.17	20221111	169	3900.00	20220720	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
65	20230720	090914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6760	1560	1	30.00	560336400	82890	529.18	6760	6760	6760	6760	3640	5200	6760.00	0.00	0	-6	5453	5326	5253	5126	5053	5290	5090	17	1560	500	3120	10	1	3430593	232	-1.44	0.46	12	2.42	-4700.00	14710.00	23320	20221012	-71.01	5130	20230710	31.77	10150	-33.40	20230102	5130	31.77	20230710	14750	-54.17	20221111	169	3900.00	20220720	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
66	20230719	160931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5200	-180	5	-3.35	69490090	13202	77.73	5380	5380	5180	6990	3770	5380	5263.60	0.00	0	-1966	5766	5572	5476	5282	5186	5525	5235	17	1610	500	3220	10	1	3430593	178	-1.11	0.35	12	0.38	-4700.00	14710.00	23320	20221012	-77.70	5130	20230710	1.36	10150	-48.77	20230102	5130	1.36	20230710	14750	-64.75	20221111	169	2976.92	20220719	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
67	20230719	150930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5230	-150	5	-2.79	56251140	10658	62.75	5380	5380	5220	6990	3770	5380	5277.83	0.00	0	-1937	5766	5572	5476	5282	5186	5525	5235	17	1610	500	3220	10	1	3430593	179	-1.11	0.36	12	0.31	-4700.00	14710.00	23320	20221012	-77.57	5130	20230710	1.95	10150	-48.47	20230102	5130	1.95	20230710	14750	-64.54	20221111	169	2994.67	20220719	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
68	20230719	140933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5230	-150	5	-2.79	46501600	8796	51.79	5380	5380	5220	6990	3770	5380	5286.68	0.00	0	-1532	5766	5572	5476	5282	5186	5525	5235	17	1610	500	3220	10	1	3430593	179	-1.11	0.36	12	0.26	-4700.00	14710.00	23320	20221012	-77.57	5130	20230710	1.95	10150	-48.47	20230102	5130	1.95	20230710	14750	-64.54	20221111	169	2994.67	20220719	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
69	20230719	130920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5270	-110	5	-2.04	40828800	7717	45.44	5380	5380	5220	6990	3770	5380	5290.76	0.00	0	-673	5766	5572	5476	5282	5186	5525	5235	17	1610	500	3220	10	1	3430593	181	-1.12	0.36	12	0.22	-4700.00	14710.00	23320	20221012	-77.40	5130	20230710	2.73	10150	-48.08	20230102	5130	2.73	20230710	14750	-64.27	20221111	169	3018.34	20220719	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
70	20230719	120936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5270	-110	5	-2.04	33810960	6387	37.61	5380	5380	5220	6990	3770	5380	5293.72	0.00	0	-159	5766	5572	5476	5282	5186	5525	5235	17	1610	500	3220	10	1	3430593	181	-1.12	0.36	12	0.19	-4700.00	14710.00	23320	20221012	-77.40	5130	20230710	2.73	10150	-48.08	20230102	5130	2.73	20230710	14750	-64.27	20221111	169	3018.34	20220719	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
71	20230719	110933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5270	-110	5	-2.04	29330730	5538	32.61	5380	5380	5220	6990	3770	5380	5296.27	0.00	0	-127	5766	5572	5476	5282	5186	5525	5235	17	1610	500	3220	10	1	3430593	181	-1.12	0.36	12	0.16	-4700.00	14710.00	23320	20221012	-77.40	5130	20230710	2.73	10150	-48.08	20230102	5130	2.73	20230710	14750	-64.27	20221111	169	3018.34	20220719	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
72	20230719	100925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5320	-60	5	-1.12	25513040	4816	28.36	5380	5380	5220	6990	3770	5380	5297.56	0.00	0	124	5766	5572	5476	5282	5186	5525	5235	17	1610	500	3220	10	1	3430593	183	-1.13	0.36	12	0.14	-4700.00	14710.00	23320	20221012	-77.19	5130	20230710	3.70	10150	-47.59	20230102	5130	3.70	20230710	14750	-63.93	20221111	169	3047.93	20220719	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
73	20230719	090925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5320	-60	5	-1.12	7790800	1453	8.56	5380	5380	5320	6990	3770	5380	5361.87	0.00	0	714	5766	5572	5476	5282	5186	5525	5235	17	1610	500	3220	10	1	3430593	183	-1.13	0.36	12	0.04	-4700.00	14710.00	23320	20221012	-77.19	5130	20230710	3.70	10150	-47.59	20230102	5130	3.70	20230710	14750	-63.93	20221111	169	3047.93	20220719	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
74	20230718	160924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-150	5	-2.71	93172860	16981	165.25	5550	5670	5380	7180	3880	5530	5486.89	0.00	0	-5870	5823	5676	5603	5456	5383	5640	5420	17	1650	500	3310	10	1	3430593	185	-1.14	0.37	12	0.49	-4700.00	14710.00	23320	20221012	-76.93	5130	20230710	4.87	10150	-47.00	20230102	5130	4.87	20230710	14750	-63.53	20221111	168	3102.38	20220718	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
75	20230718	150922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	-130	5	-2.35	90035950	16398	159.58	5550	5670	5380	7180	3880	5530	5490.67	0.00	0	-5864	5823	5676	5603	5456	5383	5640	5420	17	1650	500	3310	10	1	3430593	185	-1.15	0.37	12	0.48	-4700.00	14710.00	23320	20221012	-76.84	5130	20230710	5.26	10150	-46.80	20230102	5130	5.26	20230710	14750	-63.39	20221111	168	3114.29	20220718	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
76	20230718	140919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-150	5	-2.71	77881060	14147	137.67	5550	5670	5380	7180	3880	5530	5505.13	0.00	0	-6046	5823	5676	5603	5456	5383	5640	5420	17	1650	500	3310	10	1	3430593	185	-1.14	0.37	12	0.41	-4700.00	14710.00	23320	20221012	-76.93	5130	20230710	4.87	10150	-47.00	20230102	5130	4.87	20230710	14750	-63.53	20221111	168	3102.38	20220718	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
77	20230718	130920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	-90	5	-1.63	72087900	13072	127.21	5550	5670	5400	7180	3880	5530	5514.68	0.00	0	-5705	5823	5676	5603	5456	5383	5640	5420	17	1650	500	3310	10	1	3430593	187	-1.16	0.37	12	0.38	-4700.00	14710.00	23320	20221012	-76.67	5130	20230710	6.04	10150	-46.40	20230102	5130	6.04	20230710	14750	-63.12	20221111	168	3138.10	20220718	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
78	20230718	120928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	-100	5	-1.81	66186040	11982	116.60	5550	5670	5400	7180	3880	5530	5523.79	0.00	0	-4985	5823	5676	5603	5456	5383	5640	5420	17	1650	500	3310	10	1	3430593	186	-1.16	0.37	12	0.35	-4700.00	14710.00	23320	20221012	-76.72	5130	20230710	5.85	10150	-46.50	20230102	5130	5.85	20230710	14750	-63.19	20221111	168	3132.14	20220718	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
79	20230718	110927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	-60	5	-1.08	54829270	9899	96.33	5550	5670	5470	7180	3880	5530	5538.87	0.00	0	-3786	5823	5676	5603	5456	5383	5640	5420	17	1650	500	3310	10	1	3430593	188	-1.16	0.37	12	0.29	-4700.00	14710.00	23320	20221012	-76.54	5130	20230710	6.63	10150	-46.11	20230102	5130	6.63	20230710	14750	-62.92	20221111	168	3155.95	20220718	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
80	20230718	100919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	10	2	0.18	26597750	4788	46.59	5550	5670	5540	7180	3880	5530	5555.09	0.00	0	-1839	5823	5676	5603	5456	5383	5640	5420	17	1650	500	3310	10	1	3430593	190	-1.18	0.38	12	0.14	-4700.00	14710.00	23320	20221012	-76.24	5130	20230710	7.99	10150	-45.42	20230102	5130	7.99	20230710	14750	-62.44	20221111	168	3197.62	20220718	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
81	20230718	090917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	80	2	1.45	10153800	1826	17.77	5550	5670	5550	7180	3880	5530	5560.68	0.00	0	-138	5823	5676	5603	5456	5383	5640	5420	17	1650	500	3310	10	1	3430593	192	-1.19	0.38	12	0.05	-4700.00	14710.00	23320	20221012	-75.94	5130	20230710	9.36	10150	-44.73	20230102	5130	9.36	20230710	14750	-61.97	20221111	168	3239.29	20220718	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
82	20230717	160919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	20	2	0.36	57239950	10276	16.13	5600	5750	5530	7160	3860	5510	5570.26	0.00	0	440	6190	5850	5650	5310	5110	6020	5480	17	1650	500	3300	10	1	3430593	190	-1.18	0.38	12	0.30	-4700.00	14710.00	23320	20221012	-76.29	5130	20230710	7.80	10150	-45.52	20230102	5130	7.80	20230710	14750	-62.51	20221111	168	3191.67	20220718	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
83	20230717	150915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	100	2	1.81	49902710	8951	14.05	5600	5750	5530	7160	3860	5510	5575.10	0.00	0	300	6190	5850	5650	5310	5110	6020	5480	17	1650	500	3300	10	1	3430593	192	-1.19	0.38	12	0.26	-4700.00	14710.00	23320	20221012	-75.94	5130	20230710	9.36	10150	-44.73	20230102	5130	9.36	20230710	14750	-61.97	20221111	168	3239.29	20220718	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
84	20230717	140919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	60	2	1.09	42939210	7699	12.08	5600	5750	5530	7160	3860	5510	5577.25	0.00	0	246	6190	5850	5650	5310	5110	6020	5480	17	1650	500	3300	10	1	3430593	191	-1.19	0.38	12	0.22	-4700.00	14710.00	23320	20221012	-76.11	5130	20230710	8.58	10150	-45.12	20230102	5130	8.58	20230710	14750	-62.24	20221111	168	3215.48	20220718	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
85	20230717	130909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	80	2	1.45	39314820	7047	11.06	5600	5750	5530	7160	3860	5510	5578.94	0.00	0	224	6190	5850	5650	5310	5110	6020	5480	17	1650	500	3300	10	1	3430593	192	-1.19	0.38	12	0.21	-4700.00	14710.00	23320	20221012	-76.03	5130	20230710	8.97	10150	-44.93	20230102	5130	8.97	20230710	14750	-62.10	20221111	168	3227.38	20220718	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
86	20230717	120920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	80	2	1.45	35322160	6330	9.94	5600	5750	5530	7160	3860	5510	5580.12	0.00	0	138	6190	5850	5650	5310	5110	6020	5480	17	1650	500	3300	10	1	3430593	192	-1.19	0.38	12	0.18	-4700.00	14710.00	23320	20221012	-76.03	5130	20230710	8.97	10150	-44.93	20230102	5130	8.97	20230710	14750	-62.10	20221111	168	3227.38	20220718	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
87	20230717	110911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	70	2	1.27	28509880	5113	8.03	5600	5750	5530	7160	3860	5510	5575.96	0.00	0	-108	6190	5850	5650	5310	5110	6020	5480	17	1650	500	3300	10	1	3430593	191	-1.19	0.38	12	0.15	-4700.00	14710.00	23320	20221012	-76.07	5130	20230710	8.77	10150	-45.02	20230102	5130	8.77	20230710	14750	-62.17	20221111	168	3221.43	20220718	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
88	20230717	100911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	100	2	1.81	18805450	3363	5.28	5600	5750	5540	7160	3860	5510	5591.87	0.00	0	-327	6190	5850	5650	5310	5110	6020	5480	17	1650	500	3300	10	1	3430593	192	-1.19	0.38	12	0.10	-4700.00	14710.00	23320	20221012	-75.94	5130	20230710	9.36	10150	-44.73	20230102	5130	9.36	20230710	14750	-61.97	20221111	168	3239.29	20220718	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
89	20230717	090911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	80	2	1.45	11053520	1976	3.10	5600	5750	5540	7160	3860	5510	5593.89	0.00	0	-251	6190	5850	5650	5310	5110	6020	5480	17	1650	500	3300	10	1	3430593	192	-1.19	0.38	12	0.06	-4700.00	14710.00	23320	20221012	-76.03	5130	20230710	8.97	10150	-44.93	20230102	5130	8.97	20230710	14750	-62.10	20221111	168	3227.38	20220718	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
90	20230714	160910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	90	2	1.66	364148180	63682	513.90	5450	5990	5450	7040	3800	5420	5718.58	0.00	0	2821	5613	5516	5393	5296	5173	5565	5345	17	1620	500	3250	10	1	3430593	189	-1.17	0.37	12	1.86	-4700.00	14710.00	23320	20221012	-76.37	5130	20230710	7.41	10150	-45.71	20230102	5130	7.41	20230710	14750	-62.64	20221111	166	3219.28	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
91	20230714	150914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	60	2	1.11	354351690	61919	499.67	5450	5990	5450	7040	3800	5420	5722.83	0.00	0	2802	5613	5516	5393	5296	5173	5565	5345	17	1620	500	3250	10	1	3430593	188	-1.17	0.37	12	1.80	-4700.00	14710.00	23320	20221012	-76.50	5130	20230710	6.82	10150	-46.01	20230102	5130	6.82	20230710	14750	-62.85	20221111	166	3201.20	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
92	20230714	140919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	100	2	1.85	346607510	60509	488.29	5450	5990	5450	7040	3800	5420	5728.20	0.00	0	2589	5613	5516	5393	5296	5173	5565	5345	17	1620	500	3250	10	1	3430593	189	-1.17	0.38	12	1.76	-4700.00	14710.00	23320	20221012	-76.33	5130	20230710	7.60	10150	-45.62	20230102	5130	7.60	20230710	14750	-62.58	20221111	166	3225.30	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
93	20230714	130906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	130	2	2.40	322469640	56167	453.25	5450	5990	5450	7040	3800	5420	5741.27	0.00	0	2654	5613	5516	5393	5296	5173	5565	5345	17	1620	500	3250	10	1	3430593	190	-1.18	0.38	12	1.64	-4700.00	14710.00	23320	20221012	-76.20	5130	20230710	8.19	10150	-45.32	20230102	5130	8.19	20230710	14750	-62.37	20221111	166	3243.37	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
94	20230714	120906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	120	2	2.21	309021830	53742	433.68	5450	5990	5450	7040	3800	5420	5750.10	0.00	0	2700	5613	5516	5393	5296	5173	5565	5345	17	1620	500	3250	10	1	3430593	190	-1.18	0.38	12	1.57	-4700.00	14710.00	23320	20221012	-76.24	5130	20230710	7.99	10150	-45.42	20230102	5130	7.99	20230710	14750	-62.44	20221111	166	3237.35	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
95	20230714	110917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	80	2	1.48	297064720	51585	416.28	5450	5990	5450	7040	3800	5420	5758.74	0.00	0	2682	5613	5516	5393	5296	5173	5565	5345	17	1620	500	3250	10	1	3430593	189	-1.17	0.37	12	1.50	-4700.00	14710.00	23320	20221012	-76.42	5130	20230710	7.21	10150	-45.81	20230102	5130	7.21	20230710	14750	-62.71	20221111	166	3213.25	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
96	20230714	100918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	140	2	2.58	278856190	48297	389.74	5450	5990	5450	7040	3800	5420	5773.78	0.00	0	2209	5613	5516	5393	5296	5173	5565	5345	17	1620	500	3250	10	1	3430593	191	-1.18	0.38	12	1.41	-4700.00	14710.00	23320	20221012	-76.16	5130	20230710	8.38	10150	-45.22	20230102	5130	8.38	20230710	14750	-62.31	20221111	166	3249.40	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
97	20230714	090913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	60	2	1.11	1794790	328	2.65	5450	5500	5450	7040	3800	5420	5471.92	0.00	0	164	5613	5516	5393	5296	5173	5565	5345	17	1620	500	3250	10	1	3430593	188	-1.17	0.37	12	0.01	-4700.00	14710.00	23320	20221012	-76.50	5130	20230710	6.82	10150	-46.01	20230102	5130	6.82	20230710	14750	-62.85	20221111	166	3201.20	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
98	20230713	160909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	180	2	3.44	66672180	12383	94.95	5270	5490	5270	6810	3670	5240	5384.17	0.00	0	2267	5546	5392	5296	5142	5046	5345	5095	17	1570	500	3140	10	1	3430593	186	-1.15	0.37	12	0.36	-4700.00	14710.00	23320	20221012	-76.76	5130	20230710	5.65	10150	-46.60	20230102	5130	5.65	20230710	14750	-63.25	20221111	166	3165.06	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
99	20230713	150904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	230	2	4.39	64629690	12007	92.06	5270	5490	5270	6810	3670	5240	5382.67	0.00	0	2024	5546	5392	5296	5142	5046	5345	5095	17	1570	500	3140	10	1	3430593	188	-1.16	0.37	12	0.35	-4700.00	14710.00	23320	20221012	-76.54	5130	20230710	6.63	10150	-46.11	20230102	5130	6.63	20230710	14750	-62.92	20221111	166	3195.18	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
100	20230713	140903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	160	2	3.05	56168420	10449	80.12	5270	5490	5270	6810	3670	5240	5375.48	0.00	0	1708	5546	5392	5296	5142	5046	5345	5095	17	1570	500	3140	10	1	3430593	185	-1.15	0.37	12	0.30	-4700.00	14710.00	23320	20221012	-76.84	5130	20230710	5.26	10150	-46.80	20230102	5130	5.26	20230710	14750	-63.39	20221111	166	3153.01	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
101	20230713	130907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5360	120	2	2.29	41086420	7671	58.82	5270	5420	5270	6810	3670	5240	5356.07	0.00	0	1098	5546	5392	5296	5142	5046	5345	5095	17	1570	500	3140	10	1	3430593	184	-1.14	0.36	12	0.22	-4700.00	14710.00	23320	20221012	-77.02	5130	20230710	4.48	10150	-47.19	20230102	5130	4.48	20230710	14750	-63.66	20221111	166	3128.92	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
102	20230713	120903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5370	130	2	2.48	36882360	6888	52.81	5270	5420	5270	6810	3670	5240	5354.58	0.00	0	835	5546	5392	5296	5142	5046	5345	5095	17	1570	500	3140	10	1	3430593	184	-1.14	0.37	12	0.20	-4700.00	14710.00	23320	20221012	-76.97	5130	20230710	4.68	10150	-47.09	20230102	5130	4.68	20230710	14750	-63.59	20221111	166	3134.94	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
103	20230713	110906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	160	2	3.05	34852890	6510	49.92	5270	5420	5270	6810	3670	5240	5353.75	0.00	0	684	5546	5392	5296	5142	5046	5345	5095	17	1570	500	3140	10	1	3430593	185	-1.15	0.37	12	0.19	-4700.00	14710.00	23320	20221012	-76.84	5130	20230710	5.26	10150	-46.80	20230102	5130	5.26	20230710	14750	-63.39	20221111	166	3153.01	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
104	20230713	100901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	150	2	2.86	20197140	3799	29.13	5270	5420	5270	6810	3670	5240	5316.44	0.00	0	561	5546	5392	5296	5142	5046	5345	5095	17	1570	500	3140	10	1	3430593	185	-1.15	0.37	12	0.11	-4700.00	14710.00	23320	20221012	-76.89	5130	20230710	5.07	10150	-46.90	20230102	5130	5.07	20230710	14750	-63.46	20221111	166	3146.99	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
105	20230713	090901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5350	110	2	2.10	8048140	1524	11.69	5270	5380	5270	6810	3670	5240	5280.93	0.00	0	30	5546	5392	5296	5142	5046	5345	5095	17	1570	500	3140	10	1	3430593	184	-1.14	0.36	12	0.04	-4700.00	14710.00	23320	20221012	-77.06	5130	20230710	4.29	10150	-47.29	20230102	5130	4.29	20230710	14750	-63.73	20221111	166	3122.89	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
106	20230712	160859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5240	-100	5	-1.87	68484380	12908	93.41	5340	5450	5200	6940	3740	5340	5305.58	0.00	0	146	5480	5410	5360	5290	5240	5385	5265	17	1600	500	3200	10	1	3430593	180	-1.11	0.36	12	0.38	-4700.00	14710.00	23320	20221012	-77.53	5130	20230710	2.14	10150	-48.37	20230102	5130	2.14	20230710	14750	-64.47	20221111	166	3056.63	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
107	20230712	150853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5250	-90	5	-1.69	67194420	12662	91.63	5340	5450	5200	6940	3740	5340	5306.78	0.00	0	153	5480	5410	5360	5290	5240	5385	5265	17	1600	500	3200	10	1	3430593	180	-1.12	0.36	12	0.37	-4700.00	14710.00	23320	20221012	-77.49	5130	20230710	2.34	10150	-48.28	20230102	5130	2.34	20230710	14750	-64.41	20221111	166	3062.65	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
108	20230712	140851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5260	-80	5	-1.50	65556410	12351	89.38	5340	5450	5200	6940	3740	5340	5307.78	0.00	0	164	5480	5410	5360	5290	5240	5385	5265	17	1600	500	3200	10	1	3430593	180	-1.12	0.36	12	0.36	-4700.00	14710.00	23320	20221012	-77.44	5130	20230710	2.53	10150	-48.18	20230102	5130	2.53	20230710	14750	-64.34	20221111	166	3068.67	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
109	20230712	130852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5240	-100	5	-1.87	63099400	11883	86.00	5340	5450	5200	6940	3740	5340	5310.06	0.00	0	162	5480	5410	5360	5290	5240	5385	5265	17	1600	500	3200	10	1	3430593	180	-1.11	0.36	12	0.35	-4700.00	14710.00	23320	20221012	-77.53	5130	20230710	2.14	10150	-48.37	20230102	5130	2.14	20230710	14750	-64.47	20221111	166	3056.63	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
110	20230712	120857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5250	-90	5	-1.69	61760220	11627	84.14	5340	5450	5200	6940	3740	5340	5311.79	0.00	0	162	5480	5410	5360	5290	5240	5385	5265	17	1600	500	3200	10	1	3430593	180	-1.12	0.36	12	0.34	-4700.00	14710.00	23320	20221012	-77.49	5130	20230710	2.34	10150	-48.28	20230102	5130	2.34	20230710	14750	-64.41	20221111	166	3062.65	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
111	20230712	110856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5250	-90	5	-1.69	52286840	9821	71.07	5340	5450	5250	6940	3740	5340	5323.98	0.00	0	486	5480	5410	5360	5290	5240	5385	5265	17	1600	500	3200	10	1	3430593	180	-1.12	0.36	12	0.29	-4700.00	14710.00	23320	20221012	-77.49	5130	20230710	2.34	10150	-48.28	20230102	5130	2.34	20230710	14750	-64.41	20221111	166	3062.65	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
112	20230712	100856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5320	-20	5	-0.37	38947440	7297	52.81	5340	5450	5300	6940	3740	5340	5337.46	0.00	0	1921	5480	5410	5360	5290	5240	5385	5265	17	1600	500	3200	10	1	3430593	183	-1.13	0.36	12	0.21	-4700.00	14710.00	23320	20221012	-77.19	5130	20230710	3.70	10150	-47.59	20230102	5130	3.70	20230710	14750	-63.93	20221111	166	3104.82	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
113	20230712	090857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5340	0	3	0.00	31588460	5915	42.81	5340	5450	5300	6940	3740	5340	5340.40	0.00	0	2026	5480	5410	5360	5290	5240	5385	5265	17	1600	500	3200	10	1	3430593	183	-1.14	0.36	12	0.17	-4700.00	14710.00	23320	20221012	-77.10	5130	20230710	4.09	10150	-47.39	20230102	5130	4.09	20230710	14750	-63.80	20221111	166	3116.87	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
114	20230711	160845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5340	-140	5	-2.55	73467300	13641	83.02	5430	5430	5310	7120	3840	5480	5385.77	0.00	0	-1846	5713	5596	5363	5246	5013	5655	5305	17	1640	500	3280	10	1	3430593	183	-1.14	0.36	12	0.40	-4700.00	14710.00	23320	20221012	-77.10	5130	20230710	4.09	10150	-47.39	20230102	5130	4.09	20230710	14750	-63.80	20221111	166	3116.87	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
115	20230711	150842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5370	-110	5	-2.01	68799330	12768	77.71	5430	5430	5310	7120	3840	5480	5388.42	0.00	0	-1730	5713	5596	5363	5246	5013	5655	5305	17	1640	500	3280	10	1	3430593	184	-1.14	0.37	12	0.37	-4700.00	14710.00	23320	20221012	-76.97	5130	20230710	4.68	10150	-47.09	20230102	5130	4.68	20230710	14750	-63.59	20221111	166	3134.94	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
116	20230711	140836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-100	5	-1.82	50733990	9401	57.22	5430	5430	5370	7120	3840	5480	5396.66	0.00	0	-1750	5713	5596	5363	5246	5013	5655	5305	17	1640	500	3280	10	1	3430593	185	-1.14	0.37	12	0.27	-4700.00	14710.00	23320	20221012	-76.93	5130	20230710	4.87	10150	-47.00	20230102	5130	4.87	20230710	14750	-63.53	20221111	166	3140.96	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
117	20230711	130827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-90	5	-1.64	48400810	8968	54.58	5430	5430	5370	7120	3840	5480	5397.06	0.00	0	-1750	5713	5596	5363	5246	5013	5655	5305	17	1640	500	3280	10	1	3430593	185	-1.15	0.37	12	0.26	-4700.00	14710.00	23320	20221012	-76.89	5130	20230710	5.07	10150	-46.90	20230102	5130	5.07	20230710	14750	-63.46	20221111	166	3146.99	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
118	20230711	120847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	-80	5	-1.46	40542540	7513	45.73	5430	5430	5370	7120	3840	5480	5396.32	0.00	0	-1737	5713	5596	5363	5246	5013	5655	5305	17	1640	500	3280	10	1	3430593	185	-1.15	0.37	12	0.22	-4700.00	14710.00	23320	20221012	-76.84	5130	20230710	5.26	10150	-46.80	20230102	5130	5.26	20230710	14750	-63.39	20221111	166	3153.01	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
119	20230711	110852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-90	5	-1.64	35121970	6511	39.63	5430	5430	5370	7120	3840	5480	5394.25	0.00	0	-1737	5713	5596	5363	5246	5013	5655	5305	17	1640	500	3280	10	1	3430593	185	-1.15	0.37	12	0.19	-4700.00	14710.00	23320	20221012	-76.89	5130	20230710	5.07	10150	-46.90	20230102	5130	5.07	20230710	14750	-63.46	20221111	166	3146.99	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
120	20230711	100849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-100	5	-1.82	25920340	4801	29.22	5430	5430	5370	7120	3840	5480	5398.95	0.00	0	-1139	5713	5596	5363	5246	5013	5655	5305	17	1640	500	3280	10	1	3430593	185	-1.14	0.37	12	0.14	-4700.00	14710.00	23320	20221012	-76.93	5130	20230710	4.87	10150	-47.00	20230102	5130	4.87	20230710	14750	-63.53	20221111	166	3140.96	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
121	20230711	090847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-90	5	-1.64	8759860	1616	9.84	5430	5430	5370	7120	3840	5480	5420.71	0.00	0	-321	5713	5596	5363	5246	5013	5655	5305	17	1640	500	3280	10	1	3430593	185	-1.15	0.37	12	0.05	-4700.00	14710.00	23320	20221012	-76.89	5130	20230710	5.07	10150	-46.90	20230102	5130	5.07	20230710	14750	-63.46	20221111	166	3146.99	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
122	20230710	160839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	-40	5	-0.72	87811440	16430	105.35	5460	5480	5130	7170	3870	5520	5344.58	0.00	0	-1168	5606	5562	5476	5432	5346	5585	5455	17	1650	500	3310	10	1	3430593	188	-1.17	0.37	12	0.48	-4700.00	14710.00	23320	20221012	-76.50	5130	20230710	6.82	10150	-46.01	20230102	5130	6.82	20230710	14750	-62.85	20221111	166	3201.20	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
123	20230710	150841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5370	-150	5	-2.72	80086710	15011	96.26	5460	5470	5130	7170	3870	5520	5335.20	0.00	0	-1121	5606	5562	5476	5432	5346	5585	5455	17	1650	500	3310	10	1	3430593	184	-1.14	0.37	12	0.44	-4700.00	14710.00	23320	20221012	-76.97	5130	20230710	4.68	10150	-47.09	20230102	5130	4.68	20230710	14750	-63.59	20221111	166	3134.94	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
124	20230710	140833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-130	5	-2.36	75164160	14098	90.40	5460	5470	5130	7170	3870	5520	5331.55	0.00	0	-765	5606	5562	5476	5432	5346	5585	5455	17	1650	500	3310	10	1	3430593	185	-1.15	0.37	12	0.41	-4700.00	14710.00	23320	20221012	-76.89	5130	20230710	5.07	10150	-46.90	20230102	5130	5.07	20230710	14750	-63.46	20221111	166	3146.99	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
125	20230710	130822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	-90	5	-1.63	73372460	13766	88.27	5460	5470	5130	7170	3870	5520	5329.98	0.00	0	-721	5606	5562	5476	5432	5346	5585	5455	17	1650	500	3310	10	1	3430593	186	-1.16	0.37	12	0.40	-4700.00	14710.00	23320	20221012	-76.72	5130	20230710	5.85	10150	-46.50	20230102	5130	5.85	20230710	14750	-63.19	20221111	166	3171.08	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
126	20230710	120844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-140	5	-2.54	72235210	13556	86.93	5460	5470	5130	7170	3870	5520	5328.65	0.00	0	-611	5606	5562	5476	5432	5346	5585	5455	17	1650	500	3310	10	1	3430593	185	-1.14	0.37	12	0.40	-4700.00	14710.00	23320	20221012	-76.93	5130	20230710	4.87	10150	-47.00	20230102	5130	4.87	20230710	14750	-63.53	20221111	166	3140.96	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
127	20230710	110842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	-130	5	-2.36	70696380	13270	85.09	5460	5470	5130	7170	3870	5520	5327.53	0.00	0	-710	5606	5562	5476	5432	5346	5585	5455	17	1650	500	3310	10	1	3430593	185	-1.15	0.37	12	0.39	-4700.00	14710.00	23320	20221012	-76.89	5130	20230710	5.07	10150	-46.90	20230102	5130	5.07	20230710	14750	-63.46	20221111	166	3146.99	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
128	20230710	100844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-140	5	-2.54	51785260	9804	62.87	5460	5470	5130	7170	3870	5520	5282.05	0.00	0	1117	5606	5562	5476	5432	5346	5585	5455	17	1650	500	3310	10	1	3430593	185	-1.14	0.37	12	0.29	-4700.00	14710.00	23320	20221012	-76.93	5130	20230710	4.87	10150	-47.00	20230102	5130	4.87	20230710	14750	-63.53	20221111	166	3140.96	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
129	20230710	090834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5310	-210	5	-3.80	20342530	3812	24.44	5460	5460	5300	7170	3870	5520	5336.45	0.00	0	-314	5606	5562	5476	5432	5346	5585	5455	17	1650	500	3310	10	1	3430593	182	-1.13	0.36	12	0.11	-4700.00	14710.00	23320	20221012	-77.23	5300	20230710	0.19	10150	-47.68	20230102	5300	0.19	20230710	14750	-64.00	20221111	166	3098.80	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
130	20230707	160833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-90	5	-1.60	84998210	15595	106.23	5520	5520	5390	7290	3930	5610	5450.31	0.00	0	-2226	5816	5712	5636	5532	5456	5675	5495	17	1680	500	3360	10	1	3430593	189	-1.17	0.38	12	0.45	-4700.00	14710.00	23320	20221012	-76.33	5390	20230707	2.41	10150	-45.62	20230102	5390	2.41	20230707	14750	-62.58	20221111	166	3225.30	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
131	20230707	150832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	-180	5	-3.21	76863500	14101	96.05	5520	5520	5390	7290	3930	5610	5450.93	0.00	0	-2014	5816	5712	5636	5532	5456	5675	5495	17	1680	500	3360	10	1	3430593	186	-1.16	0.37	12	0.41	-4700.00	14710.00	23320	20221012	-76.72	5390	20230707	0.74	10150	-46.50	20230102	5390	0.74	20230707	14750	-63.19	20221111	166	3171.08	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
132	20230707	140848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	-180	5	-3.21	75109090	13778	93.85	5520	5520	5390	7290	3930	5610	5451.38	0.00	0	-1963	5816	5712	5636	5532	5456	5675	5495	17	1680	500	3360	10	1	3430593	186	-1.16	0.37	12	0.40	-4700.00	14710.00	23320	20221012	-76.72	5390	20230707	0.74	10150	-46.50	20230102	5390	0.74	20230707	14750	-63.19	20221111	166	3171.08	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
133	20230707	130837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	-170	5	-3.03	69626240	12767	86.96	5520	5520	5390	7290	3930	5610	5453.61	0.00	0	-1888	5816	5712	5636	5532	5456	5675	5495	17	1680	500	3360	10	1	3430593	187	-1.16	0.37	12	0.37	-4700.00	14710.00	23320	20221012	-76.67	5390	20230707	0.93	10150	-46.40	20230102	5390	0.93	20230707	14750	-63.12	20221111	166	3177.11	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
134	20230707	120841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-160	5	-2.85	43556900	7963	54.24	5520	5520	5400	7290	3930	5610	5469.91	0.00	0	-1360	5816	5712	5636	5532	5456	5675	5495	17	1680	500	3360	10	1	3430593	187	-1.16	0.37	12	0.23	-4700.00	14710.00	23320	20221012	-76.63	5400	20230707	0.93	10150	-46.31	20230102	5400	0.93	20230707	14750	-63.05	20221111	166	3183.13	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
135	20230707	110844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-160	5	-2.85	41000080	7494	51.05	5520	5520	5400	7290	3930	5610	5471.05	0.00	0	-1030	5816	5712	5636	5532	5456	5675	5495	17	1680	500	3360	10	1	3430593	187	-1.16	0.37	12	0.22	-4700.00	14710.00	23320	20221012	-76.63	5400	20230707	0.93	10150	-46.31	20230102	5400	0.93	20230707	14750	-63.05	20221111	166	3183.13	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
136	20230707	100833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-90	5	-1.60	34397760	6286	42.82	5520	5520	5400	7290	3930	5610	5472.12	0.00	0	-886	5816	5712	5636	5532	5456	5675	5495	17	1680	500	3360	10	1	3430593	189	-1.17	0.38	12	0.18	-4700.00	14710.00	23320	20221012	-76.33	5400	20230707	2.22	10150	-45.62	20230102	5400	2.22	20230707	14750	-62.58	20221111	166	3225.30	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
137	20230707	090834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	-140	5	-2.50	28377860	5187	35.33	5520	5520	5400	7290	3930	5610	5470.96	0.00	0	-367	5816	5712	5636	5532	5456	5675	5495	17	1680	500	3360	10	1	3430593	188	-1.16	0.37	12	0.15	-4700.00	14710.00	23320	20221012	-76.54	5400	20230707	1.30	10150	-46.11	20230102	5400	1.30	20230707	14750	-62.92	20221111	166	3195.18	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
138	20230706	160833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-130	5	-2.26	82286350	14681	133.74	5740	5740	5560	7460	4020	5740	5604.96	0.00	0	-1076	5940	5840	5750	5650	5560	5890	5700	17	1720	500	3440	10	1	3430593	192	-1.19	0.38	12	0.43	-4700.00	14710.00	23320	20221012	-75.94	5480	20230616	2.37	10150	-44.73	20230102	5480	2.37	20230616	14750	-61.97	20221111	166	3279.52	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
139	20230706	150834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-130	5	-2.26	79223290	14135	128.77	5740	5740	5560	7460	4020	5740	5604.76	0.00	0	-1076	5940	5840	5750	5650	5560	5890	5700	17	1720	500	3440	10	1	3430593	192	-1.19	0.38	12	0.41	-4700.00	14710.00	23320	20221012	-75.94	5480	20230616	2.37	10150	-44.73	20230102	5480	2.37	20230616	14750	-61.97	20221111	166	3279.52	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
140	20230706	140835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-130	5	-2.26	76598010	13668	124.51	5740	5740	5560	7460	4020	5740	5604.19	0.00	0	-1076	5940	5840	5750	5650	5560	5890	5700	17	1720	500	3440	10	1	3430593	192	-1.19	0.38	12	0.40	-4700.00	14710.00	23320	20221012	-75.94	5480	20230616	2.37	10150	-44.73	20230102	5480	2.37	20230616	14750	-61.97	20221111	166	3279.52	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
141	20230706	130834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-130	5	-2.26	73790050	13170	119.98	5740	5740	5560	7460	4020	5740	5602.89	0.00	0	-927	5940	5840	5750	5650	5560	5890	5700	17	1720	500	3440	10	1	3430593	192	-1.19	0.38	12	0.38	-4700.00	14710.00	23320	20221012	-75.94	5480	20230616	2.37	10150	-44.73	20230102	5480	2.37	20230616	14750	-61.97	20221111	166	3279.52	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
142	20230706	120820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	-150	5	-2.61	64018070	11427	104.10	5740	5740	5560	7460	4020	5740	5602.35	0.00	0	-610	5940	5840	5750	5650	5560	5890	5700	17	1720	500	3440	10	1	3430593	192	-1.19	0.38	12	0.33	-4700.00	14710.00	23320	20221012	-76.03	5480	20230616	2.01	10150	-44.93	20230102	5480	2.01	20230616	14750	-62.10	20221111	166	3267.47	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
143	20230706	110838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-130	5	-2.26	61606600	10996	100.17	5740	5740	5560	7460	4020	5740	5602.64	0.00	0	-415	5940	5840	5750	5650	5560	5890	5700	17	1720	500	3440	10	1	3430593	192	-1.19	0.38	12	0.32	-4700.00	14710.00	23320	20221012	-75.94	5480	20230616	2.37	10150	-44.73	20230102	5480	2.37	20230616	14750	-61.97	20221111	166	3279.52	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
144	20230706	100833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-160	5	-2.79	57060350	10182	92.76	5740	5740	5560	7460	4020	5740	5604.04	0.00	0	-412	5940	5840	5750	5650	5560	5890	5700	17	1720	500	3440	10	1	3430593	191	-1.19	0.38	12	0.30	-4700.00	14710.00	23320	20221012	-76.07	5480	20230616	1.82	10150	-45.02	20230102	5480	1.82	20230616	14750	-62.17	20221111	166	3261.45	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
145	20230706	090832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	-80	5	-1.39	8674020	1527	13.91	5740	5740	5650	7460	4020	5740	5680.43	0.00	0	-1228	5940	5840	5750	5650	5560	5890	5700	17	1720	500	3440	10	1	3430593	194	-1.20	0.38	12	0.04	-4700.00	14710.00	23320	20221012	-75.73	5480	20230616	3.28	10150	-44.24	20230102	5480	3.28	20230616	14750	-61.63	20221111	166	3309.64	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
146	20230705	160829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	40	2	0.70	61974540	10847	121.58	5730	5850	5660	7410	3990	5700	5713.52	0.00	0	-1963	5860	5780	5720	5640	5580	5750	5610	17	1710	500	3420	10	1	3430593	197	-1.22	0.39	12	0.32	-4700.00	14710.00	23320	20221012	-75.39	5480	20230616	4.74	10150	-43.45	20230102	5480	4.74	20230616	14750	-61.08	20221111	166	3357.83	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
147	20230705	150825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	0	3	0.00	61843320	10824	121.32	5730	5850	5660	7410	3990	5700	5713.54	0.00	0	-1962	5860	5780	5720	5640	5580	5750	5610	17	1710	500	3420	10	1	3430593	196	-1.21	0.39	12	0.32	-4700.00	14710.00	23320	20221012	-75.56	5480	20230616	4.01	10150	-43.84	20230102	5480	4.01	20230616	14750	-61.36	20221111	166	3333.73	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
148	20230705	140817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	-20	5	-0.35	45069260	7891	88.44	5730	5850	5660	7410	3990	5700	5711.48	0.00	0	-636	5860	5780	5720	5640	5580	5750	5610	17	1710	500	3420	10	1	3430593	195	-1.21	0.39	12	0.23	-4700.00	14710.00	23320	20221012	-75.64	5480	20230616	3.65	10150	-44.04	20230102	5480	3.65	20230616	14750	-61.49	20221111	166	3321.69	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
149	20230705	130819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	-20	5	-0.35	43734460	7656	85.81	5730	5850	5660	7410	3990	5700	5712.44	0.00	0	-636	5860	5780	5720	5640	5580	5750	5610	17	1710	500	3420	10	1	3430593	195	-1.21	0.39	12	0.22	-4700.00	14710.00	23320	20221012	-75.64	5480	20230616	3.65	10150	-44.04	20230102	5480	3.65	20230616	14750	-61.49	20221111	166	3321.69	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
150	20230705	120818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	0	3	0.00	38276030	6702	75.12	5730	5850	5660	7410	3990	5700	5711.14	0.00	0	-478	5860	5780	5720	5640	5580	5750	5610	17	1710	500	3420	10	1	3430593	196	-1.21	0.39	12	0.20	-4700.00	14710.00	23320	20221012	-75.56	5480	20230616	4.01	10150	-43.84	20230102	5480	4.01	20230616	14750	-61.36	20221111	166	3333.73	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
151	20230705	110828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	0	3	0.00	23737370	4138	46.38	5730	5850	5680	7410	3990	5700	5736.44	0.00	0	-387	5860	5780	5720	5640	5580	5750	5610	17	1710	500	3420	10	1	3430593	196	-1.21	0.39	12	0.12	-4700.00	14710.00	23320	20221012	-75.56	5480	20230616	4.01	10150	-43.84	20230102	5480	4.01	20230616	14750	-61.36	20221111	166	3333.73	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
152	20230705	100820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	10	2	0.18	15927570	2767	31.01	5730	5850	5700	7410	3990	5700	5756.26	0.00	0	-420	5860	5780	5720	5640	5580	5750	5610	17	1710	500	3420	10	1	3430593	196	-1.21	0.39	12	0.08	-4700.00	14710.00	23320	20221012	-75.51	5480	20230616	4.20	10150	-43.74	20230102	5480	4.20	20230616	14750	-61.29	20221111	166	3339.76	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
153	20230705	090819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	10	2	0.18	6250770	1085	12.16	5730	5850	5710	7410	3990	5700	5761.08	0.00	0	84	5860	5780	5720	5640	5580	5750	5610	17	1710	500	3420	10	1	3430593	196	-1.21	0.39	12	0.03	-4700.00	14710.00	23320	20221012	-75.51	5480	20230616	4.20	10150	-43.74	20230102	5480	4.20	20230616	14750	-61.29	20221111	166	3339.76	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
154	20230704	160816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	0	3	0.00	50966210	8922	68.37	5720	5800	5660	7410	3990	5700	5712.42	0.00	0	-97	5873	5786	5703	5616	5533	5830	5660	17	1710	500	3420	10	1	3430593	196	-1.21	0.39	12	0.26	-4700.00	14710.00	23320	20221012	-75.56	5480	20230616	4.01	10150	-43.84	20230102	5480	4.01	20230616	14750	-61.36	20221111	166	3333.73	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
155	20230704	150807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	0	3	0.00	50920730	8914	68.31	5720	5800	5660	7410	3990	5700	5712.44	0.00	0	-96	5873	5786	5703	5616	5533	5830	5660	17	1710	500	3420	10	1	3430593	196	-1.21	0.39	12	0.26	-4700.00	14710.00	23320	20221012	-75.56	5480	20230616	4.01	10150	-43.84	20230102	5480	4.01	20230616	14750	-61.36	20221111	166	3333.73	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
156	20230704	140811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	0	3	0.00	46951580	8217	62.97	5720	5800	5660	7410	3990	5700	5713.96	0.00	0	-94	5873	5786	5703	5616	5533	5830	5660	17	1710	500	3420	10	1	3430593	196	-1.21	0.39	12	0.24	-4700.00	14710.00	23320	20221012	-75.56	5480	20230616	4.01	10150	-43.84	20230102	5480	4.01	20230616	14750	-61.36	20221111	166	3333.73	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
157	20230704	130800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	0	3	0.00	40836250	7141	54.72	5720	5800	5700	7410	3990	5700	5718.56	0.00	0	-299	5873	5786	5703	5616	5533	5830	5660	17	1710	500	3420	10	1	3430593	196	-1.21	0.39	12	0.21	-4700.00	14710.00	23320	20221012	-75.56	5480	20230616	4.01	10150	-43.84	20230102	5480	4.01	20230616	14750	-61.36	20221111	166	3333.73	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
158	20230704	120810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	30	2	0.53	19851430	3462	26.53	5720	5800	5700	7410	3990	5700	5734.09	0.00	0	-150	5873	5786	5703	5616	5533	5830	5660	17	1710	500	3420	10	1	3430593	197	-1.22	0.39	12	0.10	-4700.00	14710.00	23320	20221012	-75.43	5480	20230616	4.56	10150	-43.55	20230102	5480	4.56	20230616	14750	-61.15	20221111	166	3351.81	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
159	20230704	110803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	20	2	0.35	18056450	3149	24.13	5720	5800	5700	7410	3990	5700	5734.03	0.00	0	-166	5873	5786	5703	5616	5533	5830	5660	17	1710	500	3420	10	1	3430593	196	-1.22	0.39	12	0.09	-4700.00	14710.00	23320	20221012	-75.47	5480	20230616	4.38	10150	-43.65	20230102	5480	4.38	20230616	14750	-61.22	20221111	166	3345.78	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
160	20230704	100801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	10	2	0.18	14305030	2493	19.10	5720	5800	5710	7410	3990	5700	5738.08	0.00	0	-320	5873	5786	5703	5616	5533	5830	5660	17	1710	500	3420	10	1	3430593	196	-1.21	0.39	12	0.07	-4700.00	14710.00	23320	20221012	-75.51	5480	20230616	4.20	10150	-43.74	20230102	5480	4.20	20230616	14750	-61.29	20221111	166	3339.76	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
161	20230704	090759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	80	2	1.40	7263020	1266	9.70	5720	5800	5720	7410	3990	5700	5736.98	0.00	0	-318	5873	5786	5703	5616	5533	5830	5660	17	1710	500	3420	10	1	3430593	198	-1.23	0.39	12	0.04	-4700.00	14710.00	23320	20221012	-75.21	5480	20230616	5.47	10150	-43.05	20230102	5480	5.47	20230616	14750	-60.81	20221111	166	3381.93	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
162	20230703	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	100	2	1.79	74743630	13037	118.36	5620	5790	5620	7280	3920	5600	5733.19	0.00	0	119	6026	5812	5686	5472	5346	5920	5580	17	1680	500	3360	10	1	3430593	196	-1.21	0.39	12	0.38	-4700.00	14710.00	23320	20221012	-75.56	5480	20230616	4.01	10150	-43.84	20230102	5480	4.01	20230616	14750	-61.36	20221111	166	3333.73	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
163	20230703	150800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	140	2	2.50	73094230	12748	115.73	5620	5790	5620	7280	3920	5600	5733.78	0.00	0	10	6026	5812	5686	5472	5346	5920	5580	17	1680	500	3360	10	1	3430593	197	-1.22	0.39	12	0.37	-4700.00	14710.00	23320	20221012	-75.39	5480	20230616	4.74	10150	-43.45	20230102	5480	4.74	20230616	14750	-61.08	20221111	166	3357.83	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
164	20230703	140759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	150	2	2.68	72068600	12569	114.11	5620	5790	5620	7280	3920	5600	5733.84	0.00	0	6	6026	5812	5686	5472	5346	5920	5580	17	1680	500	3360	10	1	3430593	197	-1.22	0.39	12	0.37	-4700.00	14710.00	23320	20221012	-75.34	5480	20230616	4.93	10150	-43.35	20230102	5480	4.93	20230616	14750	-61.02	20221111	166	3363.86	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
165	20230703	130753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	140	2	2.50	70912030	12368	112.28	5620	5790	5620	7280	3920	5600	5733.51	0.00	0	96	6026	5812	5686	5472	5346	5920	5580	17	1680	500	3360	10	1	3430593	197	-1.22	0.39	12	0.36	-4700.00	14710.00	23320	20221012	-75.39	5480	20230616	4.74	10150	-43.45	20230102	5480	4.74	20230616	14750	-61.08	20221111	166	3357.83	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
166	20230703	120802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	150	2	2.68	60482280	10564	95.91	5620	5780	5620	7280	3920	5600	5725.32	0.00	0	84	6026	5812	5686	5472	5346	5920	5580	17	1680	500	3360	10	1	3430593	197	-1.22	0.39	12	0.31	-4700.00	14710.00	23320	20221012	-75.34	5480	20230616	4.93	10150	-43.35	20230102	5480	4.93	20230616	14750	-61.02	20221111	166	3363.86	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
167	20230703	110755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	110	2	1.96	47430380	8301	75.36	5620	5780	5620	7280	3920	5600	5713.82	0.00	0	773	6026	5812	5686	5472	5346	5920	5580	17	1680	500	3360	10	1	3430593	196	-1.21	0.39	12	0.24	-4700.00	14710.00	23320	20221012	-75.51	5480	20230616	4.20	10150	-43.74	20230102	5480	4.20	20230616	14750	-61.29	20221111	166	3339.76	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
168	20230703	100744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	150	2	2.68	28369940	4976	45.17	5620	5750	5620	7280	3920	5600	5701.35	0.00	0	208	6026	5812	5686	5472	5346	5920	5580	17	1680	500	3360	10	1	3430593	197	-1.22	0.39	12	0.15	-4700.00	14710.00	23320	20221012	-75.34	5480	20230616	4.93	10150	-43.35	20230102	5480	4.93	20230616	14750	-61.02	20221111	166	3363.86	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
169	20230703	090752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	70	2	1.25	6350880	1123	10.20	5620	5700	5620	7280	3920	5600	5655.28	0.00	0	-83	6026	5812	5686	5472	5346	5920	5580	17	1680	500	3360	10	1	3430593	195	-1.21	0.39	12	0.03	-4700.00	14710.00	23320	20221012	-75.69	5480	20230616	3.47	10150	-44.14	20230102	5480	3.47	20230616	14750	-61.56	20221111	166	3315.66	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N