KissMeData/040910/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	160448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	-120	5	-1.23	447433160	46393	127.88	9760	9800	9550	12680	6840	9760	9644.42	5.40	0	-8995	9973	9866	9653	9546	9333	9920	9600	92	2920	500	6830	10	1	18464842	1780	-32.13	0.97	12	0.25	-300.00	9890.00	13720	20230519	-29.74	7420	20220930	29.92	13720	-29.74	20230519	8600	12.09	20230103	13720	-29.74	20230519	7420	29.92	20220930	3.57	N	040910	500	92 억		996569	N	N	1	N	00	N
3	20230731	150451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	-130	5	-1.33	429426070	44524	122.73	9760	9800	9550	12680	6840	9760	9644.82	5.40	0	-8459	9973	9866	9653	9546	9333	9920	9600	92	2920	500	6830	10	1	18464842	1778	-32.10	0.97	12	0.24	-300.00	9890.00	13720	20230519	-29.81	7420	20220930	29.78	13720	-29.81	20230519	8600	11.98	20230103	13720	-29.81	20230519	7420	29.78	20220930	3.57	N	040910	500	92 억		996569	N	N	1	N	00	N
4	20230731	140449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	-200	5	-2.05	377031640	39053	107.65	9760	9800	9550	12680	6840	9760	9654.36	5.40	0	-8988	9973	9866	9653	9546	9333	9920	9600	92	2920	500	6830	10	1	18464842	1765	-31.87	0.97	12	0.21	-300.00	9890.00	13720	20230519	-30.32	7420	20220930	28.84	13720	-30.32	20230519	8600	11.16	20230103	13720	-30.32	20230519	7420	28.84	20220930	3.57	N	040910	500	92 억		996569	N	N	1	N	00	N
5	20230731	130452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	-150	5	-1.54	311697090	32241	88.87	9760	9800	9550	12680	6840	9760	9667.72	5.40	0	-5525	9973	9866	9653	9546	9333	9920	9600	92	2920	500	6830	10	1	18464842	1774	-32.03	0.97	12	0.17	-300.00	9890.00	13720	20230519	-29.96	7420	20220930	29.51	13720	-29.96	20230519	8600	11.74	20230103	13720	-29.96	20230519	7420	29.51	20220930	3.57	N	040910	500	92 억		996569	N	N	1	N	00	N
6	20230731	120455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-80	5	-0.82	230649450	23811	65.63	9760	9800	9560	12680	6840	9760	9686.68	5.40	0	-3275	9973	9866	9653	9546	9333	9920	9600	92	2920	500	6830	10	1	18464842	1787	-32.27	0.98	12	0.13	-300.00	9890.00	13720	20230519	-29.45	7420	20220930	30.46	13720	-29.45	20230519	8600	12.56	20230103	13720	-29.45	20230519	7420	30.46	20220930	3.57	N	040910	500	92 억		996569	N	N	1	N	00	N
7	20230731	110456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	-110	5	-1.13	196835930	20299	55.95	9760	9800	9560	12680	6840	9760	9696.83	5.40	0	-3745	9973	9866	9653	9546	9333	9920	9600	92	2920	500	6830	10	1	18464842	1782	-32.17	0.98	12	0.11	-300.00	9890.00	13720	20230519	-29.66	7420	20220930	30.05	13720	-29.66	20230519	8600	12.21	20230103	13720	-29.66	20230519	7420	30.05	20220930	3.57	N	040910	500	92 억		996569	N	N	1	N	00	N
8	20230731	100456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-100	5	-1.02	127829510	13174	36.31	9760	9800	9560	12680	6840	9760	9703.17	5.40	0	-4356	9973	9866	9653	9546	9333	9920	9600	92	2920	500	6830	10	1	18464842	1784	-32.20	0.98	12	0.07	-300.00	9890.00	13720	20230519	-29.59	7420	20220930	30.19	13720	-29.59	20230519	8600	12.33	20230103	13720	-29.59	20230519	7420	30.19	20220930	3.57	N	040910	500	92 억		996569	N	N	1	N	00	N
9	20230731	090449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	0	3	0.00	6285440	644	1.78	9760	9760	9760	12680	6840	9760	9760.00	5.40	0	-46	9973	9866	9653	9546	9333	9920	9600	92	2920	500	6830	10	1	18464842	1802	-32.53	0.99	12	0.00	-300.00	9890.00	13720	20230519	-28.86	7420	20220930	31.54	13720	-28.86	20230519	8600	13.49	20230103	13720	-28.86	20230519	7420	31.54	20220930	3.57	N	040910	500	92 억		996569	N	N	1	N	00	N
10	20230728	160452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	290	2	3.06	342543770	35573	69.53	9460	9760	9440	12310	6630	9470	9629.15	5.34	0	10612	9710	9590	9420	9300	9130	9650	9360	92	2840	500	6620	10	1	18464842	1802	-32.53	0.99	12	0.19	-300.00	9890.00	13720	20230519	-28.86	7420	20220930	31.54	13720	-28.86	20230519	8600	13.49	20230103	13720	-28.86	20230519	7420	31.54	20220930	3.56	N	040910	500	92 억		985967	N	N	1	N	00	N
11	20230728	150451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	280	2	2.96	311006190	32333	63.20	9460	9750	9440	12310	6630	9470	9618.85	5.34	0	9976	9710	9590	9420	9300	9130	9650	9360	92	2840	500	6620	10	1	18464842	1800	-32.50	0.99	12	0.18	-300.00	9890.00	13720	20230519	-28.94	7420	20220930	31.40	13720	-28.94	20230519	8600	13.37	20230103	13720	-28.94	20230519	7420	31.40	20220930	3.56	N	040910	500	92 억		985967	N	N	0	N	00	N
12	20230728	140449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	230	2	2.43	265581550	27655	54.05	9460	9710	9440	12310	6630	9470	9603.38	5.34	0	9186	9710	9590	9420	9300	9130	9650	9360	92	2840	500	6620	10	1	18464842	1791	-32.33	0.98	12	0.15	-300.00	9890.00	13720	20230519	-29.30	7420	20220930	30.73	13720	-29.30	20230519	8600	12.79	20230103	13720	-29.30	20230519	7420	30.73	20220930	3.56	N	040910	500	92 억		985967	N	N	0	N	00	N
13	20230728	130452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	200	2	2.11	229389070	23918	46.75	9460	9700	9440	12310	6630	9470	9590.65	5.34	0	7781	9710	9590	9420	9300	9130	9650	9360	92	2840	500	6620	10	1	18464842	1786	-32.23	0.98	12	0.13	-300.00	9890.00	13720	20230519	-29.52	7420	20220930	30.32	13720	-29.52	20230519	8600	12.44	20230103	13720	-29.52	20230519	7420	30.32	20220930	3.56	N	040910	500	92 억		985967	N	N	0	N	00	N
14	20230728	120448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	120	2	1.27	160718330	16807	32.85	9460	9650	9440	12310	6630	9470	9562.58	5.34	0	4775	9710	9590	9420	9300	9130	9650	9360	92	2840	500	6620	10	1	18464842	1771	-31.97	0.97	12	0.09	-300.00	9890.00	13720	20230519	-30.10	7420	20220930	29.25	13720	-30.10	20230519	8600	11.51	20230103	13720	-30.10	20230519	7420	29.25	20220930	3.56	N	040910	500	92 억		985967	N	N	0	N	00	N
15	20230728	110452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	120	2	1.27	146333750	15304	29.91	9460	9650	9440	12310	6630	9470	9561.80	5.34	0	4088	9710	9590	9420	9300	9130	9650	9360	92	2840	500	6620	10	1	18464842	1771	-31.97	0.97	12	0.08	-300.00	9890.00	13720	20230519	-30.10	7420	20220930	29.25	13720	-30.10	20230519	8600	11.51	20230103	13720	-30.10	20230519	7420	29.25	20220930	3.56	N	040910	500	92 억		985967	N	N	0	N	00	N
16	20230728	100449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	120	2	1.27	86751830	9096	17.78	9460	9610	9440	12310	6630	9470	9537.36	5.34	0	2274	9710	9590	9420	9300	9130	9650	9360	92	2840	500	6620	10	1	18464842	1771	-31.97	0.97	12	0.05	-300.00	9890.00	13720	20230519	-30.10	7420	20220930	29.25	13720	-30.10	20230519	8600	11.51	20230103	13720	-30.10	20230519	7420	29.25	20220930	3.56	N	040910	500	92 억		985967	N	N	0	N	00	N
17	20230728	090451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	-20	5	-0.21	11478710	1214	2.37	9460	9490	9450	12310	6630	9470	9455.28	5.34	0	-89	9710	9590	9420	9300	9130	9650	9360	92	2840	500	6620	10	1	18464842	1745	-31.50	0.96	12	0.01	-300.00	9890.00	13720	20230519	-31.12	7420	20220930	27.36	13720	-31.12	20230519	8600	9.88	20230103	13720	-31.12	20230519	7420	27.36	20220930	3.56	N	040910	500	92 억		985967	N	N	0	N	00	N
18	20230727	160448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	220	2	2.38	479321450	50846	43.45	9310	9540	9250	12020	6480	9250	9427.69	5.25	24051	16166	10063	9656	9383	8976	8703	9520	8840	92	2770	500	6470	10	1	18464842	1749	-31.57	0.96	12	0.28	-300.00	9890.00	13720	20230519	-30.98	7420	20220930	27.63	13720	-30.98	20230519	8600	10.12	20230103	13720	-30.98	20230519	7420	27.63	20220930	3.62	N	040910	500	92 억		968891	N	N	1	N	00	N
19	20230727	150450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	190	2	2.05	438805200	46553	39.78	9310	9540	9250	12020	6480	9250	9426.76	5.25	24051	14146	10063	9656	9383	8976	8703	9520	8840	92	2770	500	6470	10	1	18464842	1743	-31.47	0.95	12	0.25	-300.00	9890.00	13720	20230519	-31.20	7420	20220930	27.22	13720	-31.20	20230519	8600	9.77	20230103	13720	-31.20	20230519	7420	27.22	20220930	3.62	N	040910	500	92 억		968891	N	N	1	N	00	N
20	20230727	140446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	140	2	1.51	404660500	42938	36.69	9310	9540	9250	12020	6480	9250	9425.19	5.25	24051	13056	10063	9656	9383	8976	8703	9520	8840	92	2770	500	6470	10	1	18464842	1734	-31.30	0.95	12	0.23	-300.00	9890.00	13720	20230519	-31.56	7420	20220930	26.55	13720	-31.56	20230519	8600	9.19	20230103	13720	-31.56	20230519	7420	26.55	20220930	3.62	N	040910	500	92 억		968891	N	N	1	N	00	N
21	20230727	130447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	220	2	2.38	359213130	38119	32.57	9310	9540	9250	12020	6480	9250	9424.47	5.25	24051	11036	10063	9656	9383	8976	8703	9520	8840	92	2770	500	6470	10	1	18464842	1749	-31.57	0.96	12	0.21	-300.00	9890.00	13720	20230519	-30.98	7420	20220930	27.63	13720	-30.98	20230519	8600	10.12	20230103	13720	-30.98	20230519	7420	27.63	20220930	3.62	N	040910	500	92 억		968891	N	N	1	N	00	N
22	20230727	120449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	260	2	2.81	307484250	32637	27.89	9310	9540	9250	12020	6480	9250	9422.50	5.25	24051	9469	10063	9656	9383	8976	8703	9520	8840	92	2770	500	6470	10	1	18464842	1756	-31.70	0.96	12	0.18	-300.00	9890.00	13720	20230519	-30.69	7420	20220930	28.17	13720	-30.69	20230519	8600	10.58	20230103	13720	-30.69	20230519	7420	28.17	20220930	3.62	N	040910	500	92 억		968891	N	N	1	N	00	N
23	20230727	110448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	240	2	2.59	228044570	24271	20.74	9310	9500	9250	12020	6480	9250	9397.09	5.25	24051	8079	10063	9656	9383	8976	8703	9520	8840	92	2770	500	6470	10	1	18464842	1752	-31.63	0.96	12	0.13	-300.00	9890.00	13720	20230519	-30.83	7420	20220930	27.90	13720	-30.83	20230519	8600	10.35	20230103	13720	-30.83	20230519	7420	27.90	20220930	3.62	N	040910	500	92 억		968891	N	N	1	N	00	N
24	20230727	100447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	110	2	1.19	83899700	8947	7.65	9310	9490	9250	12020	6480	9250	9380.61	5.25	24051	-514	10063	9656	9383	8976	8703	9520	8840	92	2770	500	6470	10	1	18464842	1728	-31.20	0.95	12	0.05	-300.00	9890.00	13720	20230519	-31.78	7420	20220930	26.15	13720	-31.78	20230519	8600	8.84	20230103	13720	-31.78	20230519	7420	26.15	20220930	3.62	N	040910	500	92 억		968891	N	N	1	N	00	N
25	20230727	090447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	70	2	0.76	14880320	1599	1.37	9310	9360	9260	12020	6480	9250	9314.91	5.25	24051	-220	10063	9656	9383	8976	8703	9520	8840	92	2770	500	6470	10	1	18464842	1721	-31.07	0.94	12	0.01	-300.00	9890.00	13720	20230519	-32.07	7420	20220930	25.61	13720	-32.07	20230519	8600	8.37	20230103	13720	-32.07	20230519	7420	25.61	20220930	3.62	N	040910	500	92 억		968891	N	N	1	N	00	N
26	20230726	160446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	-440	5	-4.54	1075398410	115585	130.29	9670	9790	9110	12590	6790	9690	9303.79	5.12	0	23933	10183	9936	9813	9566	9443	9875	9505	92	2900	500	6780	10	1	18464842	1708	-30.83	0.94	12	0.63	-300.00	9890.00	13720	20230519	-32.58	7420	20220930	24.66	13720	-32.58	20230519	8600	7.56	20230103	13720	-32.58	20230519	7420	24.66	20220930	3.63	N	040910	500	92 억		944840	N	N	1	N	00	N
27	20230726	150448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	-540	5	-5.57	1003383800	107722	121.43	9670	9790	9150	12590	6790	9690	9314.36	5.12	0	22417	10183	9936	9813	9566	9443	9875	9505	92	2900	500	6780	10	1	18464842	1690	-30.50	0.93	12	0.58	-300.00	9890.00	13720	20230519	-33.31	7420	20220930	23.32	13720	-33.31	20230519	8600	6.40	20230103	13720	-33.31	20230519	7420	23.32	20220930	3.63	N	040910	500	92 억		944840	N	N	1	N	00	N
28	20230726	140448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	-440	5	-4.54	821930640	87997	99.19	9670	9790	9160	12590	6790	9690	9340.20	5.12	0	11100	10183	9936	9813	9566	9443	9875	9505	92	2900	500	6780	10	1	18464842	1708	-30.83	0.94	12	0.48	-300.00	9890.00	13720	20230519	-32.58	7420	20220930	24.66	13720	-32.58	20230519	8600	7.56	20230103	13720	-32.58	20230519	7420	24.66	20220930	3.63	N	040910	500	92 억		944840	N	N	1	N	00	N
29	20230726	130444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	-470	5	-4.85	703110880	75098	84.65	9670	9790	9170	12590	6790	9690	9362.32	5.12	0	8024	10183	9936	9813	9566	9443	9875	9505	92	2900	500	6780	10	1	18464842	1702	-30.73	0.93	12	0.41	-300.00	9890.00	13720	20230519	-32.80	7420	20220930	24.26	13720	-32.80	20230519	8600	7.21	20230103	13720	-32.80	20230519	7420	24.26	20220930	3.63	N	040910	500	92 억		944840	N	N	1	N	00	N
30	20230726	120446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	-360	5	-3.72	585120930	62293	70.22	9670	9790	9170	12590	6790	9690	9392.76	5.12	0	9269	10183	9936	9813	9566	9443	9875	9505	92	2900	500	6780	10	1	18464842	1723	-31.10	0.94	12	0.34	-300.00	9890.00	13720	20230519	-32.00	7420	20220930	25.74	13720	-32.00	20230519	8600	8.49	20230103	13720	-32.00	20230519	7420	25.74	20220930	3.63	N	040910	500	92 억		944840	N	N	1	N	00	N
31	20230726	110444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	-310	5	-3.20	519636830	55275	62.31	9670	9790	9170	12590	6790	9690	9400.62	5.12	0	11422	10183	9936	9813	9566	9443	9875	9505	92	2900	500	6780	10	1	18464842	1732	-31.27	0.95	12	0.30	-300.00	9890.00	13720	20230519	-31.63	7420	20220930	26.42	13720	-31.63	20230519	8600	9.07	20230103	13720	-31.63	20230519	7420	26.42	20220930	3.63	N	040910	500	92 억		944840	N	N	1	N	00	N
32	20230726	100448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	-250	5	-2.58	229842660	24102	27.17	9670	9790	9420	12590	6790	9690	9535.86	5.12	0	393	10183	9936	9813	9566	9443	9875	9505	92	2900	500	6780	10	1	18464842	1743	-31.47	0.95	12	0.13	-300.00	9890.00	13720	20230519	-31.20	7420	20220930	27.22	13720	-31.20	20230519	8600	9.77	20230103	13720	-31.20	20230519	7420	27.22	20220930	3.63	N	040910	500	92 억		944840	N	N	1	N	00	N
33	20230726	090443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	70	2	0.72	2858710	294	0.33	9670	9790	9670	12590	6790	9690	9732.09	5.12	0	-5	10183	9936	9813	9566	9443	9875	9505	92	2900	500	6780	10	1	18464842	1802	-32.53	0.99	12	0.00	-300.00	9890.00	13720	20230519	-28.86	7420	20220930	31.54	13720	-28.86	20230519	8600	13.49	20230103	13720	-28.86	20230519	7420	31.54	20220930	3.63	N	040910	500	92 억		944840	N	N	1	N	00	N
34	20230725	160442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	-190	5	-1.92	869506880	88632	90.24	9790	10060	9690	12840	6920	9880	9810.45	5.14	0	-5224	10226	10052	9926	9752	9626	9990	9690	92	2960	500	6910	10	1	18464842	1789	-32.30	0.98	12	0.48	-300.00	9890.00	13720	20230519	-29.37	7420	20220930	30.59	13720	-29.37	20230519	8600	12.67	20230103	13720	-29.37	20230519	7420	30.59	20220930	3.58	N	040910	500	92 억		949831	N	N	1	N	00	N
35	20230725	150439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-130	5	-1.32	811764600	82683	84.18	9790	10060	9700	12840	6920	9880	9817.79	5.14	0	-6244	10226	10052	9926	9752	9626	9990	9690	92	2960	500	6910	10	1	18464842	1800	-32.50	0.99	12	0.45	-300.00	9890.00	13720	20230519	-28.94	7420	20220930	31.40	13720	-28.94	20230519	8600	13.37	20230103	13720	-28.94	20230519	7420	31.40	20220930	3.58	N	040910	500	92 억		949831	N	N	1	N	00	N
36	20230725	140440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	-100	5	-1.01	543033410	55257	56.26	9790	10060	9700	12840	6920	9880	9827.41	5.14	0	-614	10226	10052	9926	9752	9626	9990	9690	92	2960	500	6910	10	1	18464842	1806	-32.60	0.99	12	0.30	-300.00	9890.00	13720	20230519	-28.72	7420	20220930	31.81	13720	-28.72	20230519	8600	13.72	20230103	13720	-28.72	20230519	7420	31.81	20220930	3.58	N	040910	500	92 억		949831	N	N	1	N	00	N
37	20230725	130443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	-120	5	-1.21	481488210	48953	49.84	9790	10060	9700	12840	6920	9880	9835.72	5.14	0	-1991	10226	10052	9926	9752	9626	9990	9690	92	2960	500	6910	10	1	18464842	1802	-32.53	0.99	12	0.27	-300.00	9890.00	13720	20230519	-28.86	7420	20220930	31.54	13720	-28.86	20230519	8600	13.49	20230103	13720	-28.86	20230519	7420	31.54	20220930	3.58	N	040910	500	92 억		949831	N	N	1	N	00	N
38	20230725	120443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9770	-110	5	-1.11	429368800	43617	44.41	9790	10060	9700	12840	6920	9880	9844.07	5.14	0	-4156	10226	10052	9926	9752	9626	9990	9690	92	2960	500	6910	10	1	18464842	1804	-32.57	0.99	12	0.24	-300.00	9890.00	13720	20230519	-28.79	7420	20220930	31.67	13720	-28.79	20230519	8600	13.60	20230103	13720	-28.79	20230519	7420	31.67	20220930	3.58	N	040910	500	92 억		949831	N	N	1	N	00	N
39	20230725	110441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	-120	5	-1.21	402916090	40904	41.64	9790	10060	9700	12840	6920	9880	9850.29	5.14	0	-3839	10226	10052	9926	9752	9626	9990	9690	92	2960	500	6910	10	1	18464842	1802	-32.53	0.99	12	0.22	-300.00	9890.00	13720	20230519	-28.86	7420	20220930	31.54	13720	-28.86	20230519	8600	13.49	20230103	13720	-28.86	20230519	7420	31.54	20220930	3.58	N	040910	500	92 억		949831	N	N	1	N	00	N
40	20230725	100440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	70	2	0.71	222505990	22423	22.83	9790	10060	9710	12840	6920	9880	9923.11	5.14	0	183	10226	10052	9926	9752	9626	9990	9690	92	2960	500	6910	10	1	18464842	1837	-33.17	1.01	12	0.12	-300.00	9890.00	13720	20230519	-27.48	7420	20220930	34.10	13720	-27.48	20230519	8600	15.70	20230103	13720	-27.48	20230519	7420	34.10	20220930	3.58	N	040910	500	92 억		949831	N	N	1	N	00	N
41	20230725	090440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-20	5	-0.20	20669180	2105	2.14	9790	9920	9790	12840	6920	9880	9819.09	5.14	0	823	10226	10052	9926	9752	9626	9990	9690	92	2960	500	6910	10	1	18464842	1821	-32.87	1.00	12	0.01	-300.00	9890.00	13720	20230519	-28.13	7420	20220930	32.88	13720	-28.13	20230519	8600	14.65	20230103	13720	-28.13	20230519	7420	32.88	20220930	3.58	N	040910	500	92 억		949831	N	N	1	N	00	N
42	20230724	160441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	-220	5	-2.18	968722320	97913	192.71	10080	10100	9800	13130	7070	10100	9893.72	5.04	0	18245	10506	10302	10186	9982	9866	10245	9925	92	3030	500	7070	10	1	18464842	1824	-32.93	1.00	12	0.53	-300.00	9890.00	13720	20230519	-27.99	7420	20220930	33.15	13720	-27.99	20230519	8600	14.88	20230103	13720	-27.99	20230519	7420	33.15	20220930	3.60	N	040910	500	92 억		931521	N	N	1	N	00	N
43	20230724	150438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	-80	5	-0.79	920704760	93074	183.19	10080	10100	9800	13130	7070	10100	9892.18	5.04	0	18238	10506	10302	10186	9982	9866	10245	9925	92	3030	500	7070	10	1	18464842	1850	-33.40	1.01	12	0.50	-300.00	9890.00	13720	20230519	-26.97	7420	20220930	35.04	13720	-26.97	20230519	8600	16.51	20230103	13720	-26.97	20230519	7420	35.04	20220930	3.60	N	040910	500	92 억		931521	N	N	0	N	00	N
44	20230724	140438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	-160	5	-1.58	883177720	89315	175.79	10080	10100	9800	13130	7070	10100	9888.35	5.04	0	15951	10506	10302	10186	9982	9866	10245	9925	92	3030	500	7070	10	1	18464842	1835	-33.13	1.01	12	0.48	-300.00	9890.00	13720	20230519	-27.55	7420	20220930	33.96	13720	-27.55	20230519	8600	15.58	20230103	13720	-27.55	20230519	7420	33.96	20220930	3.60	N	040910	500	92 억		931521	N	N	0	N	00	N
45	20230724	130438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	-220	5	-2.18	814785130	82416	162.21	10080	10100	9800	13130	7070	10100	9886.25	5.04	0	11454	10506	10302	10186	9982	9866	10245	9925	92	3030	500	7070	10	1	18464842	1824	-32.93	1.00	12	0.45	-300.00	9890.00	13720	20230519	-27.99	7420	20220930	33.15	13720	-27.99	20230519	8600	14.88	20230103	13720	-27.99	20230519	7420	33.15	20220930	3.60	N	040910	500	92 억		931521	N	N	0	N	00	N
46	20230724	120438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	-260	5	-2.57	674165950	68117	134.07	10080	10100	9800	13130	7070	10100	9897.18	5.04	0	2786	10506	10302	10186	9982	9866	10245	9925	92	3030	500	7070	10	1	18464842	1817	-32.80	0.99	12	0.37	-300.00	9890.00	13720	20230519	-28.28	7420	20220930	32.61	13720	-28.28	20230519	8600	14.42	20230103	13720	-28.28	20230519	7420	32.61	20220930	3.60	N	040910	500	92 억		931521	N	N	0	N	00	N
47	20230724	110442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9890	-210	5	-2.08	407266650	40992	80.68	10080	10100	9800	13130	7070	10100	9935.27	5.04	0	-2927	10506	10302	10186	9982	9866	10245	9925	92	3030	500	7070	10	1	18464842	1826	-32.97	1.00	12	0.22	-300.00	9890.00	13720	20230519	-27.92	7420	20220930	33.29	13720	-27.92	20230519	8600	15.00	20230103	13720	-27.92	20230519	7420	33.29	20220930	3.60	N	040910	500	92 억		931521	N	N	0	N	00	N
48	20230724	100437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-150	5	-1.49	214396060	21514	42.34	10080	10100	9800	13130	7070	10100	9965.42	5.04	0	-3098	10506	10302	10186	9982	9866	10245	9925	92	3030	500	7070	10	1	18464842	1837	-33.17	1.01	12	0.12	-300.00	9890.00	13720	20230519	-27.48	7420	20220930	34.10	13720	-27.48	20230519	8600	15.70	20230103	13720	-27.48	20230519	7420	34.10	20220930	3.60	N	040910	500	92 억		931521	N	N	0	N	00	N
49	20230724	090439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10070	-30	5	-0.30	17881790	1774	3.49	10080	10100	10070	13130	7070	10100	10079.93	5.04	0	-117	10506	10302	10186	9982	9866	10245	9925	92	3030	500	7070	10	1	18464842	1859	-33.57	1.02	12	0.01	-300.00	9890.00	13720	20230519	-26.60	7420	20220930	35.71	13720	-26.60	20230519	8600	17.09	20230103	13720	-26.60	20230519	7420	35.71	20220930	3.60	N	040910	500	92 억		931521	N	N	0	N	00	N
50	20230721	160434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	-260	5	-2.51	515368080	50616	92.81	10360	10390	10070	13460	7260	10360	10181.98	5.10	0	-10500	10586	10472	10286	10172	9986	10530	10230	92	3100	500	7250	10	1	18464842	1865	-33.67	1.02	12	0.27	-300.00	9890.00	13720	20230519	-26.38	7420	20220930	36.12	13720	-26.38	20230519	8600	17.44	20230103	13720	-26.38	20230519	7420	36.12	20220930	3.62	N	040910	500	92 억		942396	N	N	1	N	00	N
51	20230721	150438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10110	-250	5	-2.41	496218420	48722	89.34	10360	10390	10070	13460	7260	10360	10184.69	5.10	0	-10515	10586	10472	10286	10172	9986	10530	10230	92	3100	500	7250	10	1	18464842	1867	-33.70	1.02	12	0.26	-300.00	9890.00	13720	20230519	-26.31	7420	20220930	36.25	13720	-26.31	20230519	8600	17.56	20230103	13720	-26.31	20230519	7420	36.25	20220930	3.62	N	040910	500	92 억		942396	N	N	1	N	00	N
52	20230721	140435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	-190	5	-1.83	356641320	34925	64.04	10360	10390	10120	13460	7260	10360	10211.63	5.10	0	-10079	10586	10472	10286	10172	9986	10530	10230	92	3100	500	7250	10	1	18464842	1878	-33.90	1.03	12	0.19	-300.00	9890.00	13720	20230519	-25.87	7420	20220930	37.06	13720	-25.87	20230519	8600	18.26	20230103	13720	-25.87	20230519	7420	37.06	20220930	3.62	N	040910	500	92 억		942396	N	N	1	N	00	N
53	20230721	130436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10180	-180	5	-1.74	237428700	23184	42.51	10360	10390	10160	13460	7260	10360	10241.06	5.10	0	-8933	10586	10472	10286	10172	9986	10530	10230	92	3100	500	7250	10	1	18464842	1880	-33.93	1.03	12	0.13	-300.00	9890.00	13720	20230519	-25.80	7420	20220930	37.20	13720	-25.80	20230519	8600	18.37	20230103	13720	-25.80	20230519	7420	37.20	20220930	3.62	N	040910	500	92 억		942396	N	N	1	N	00	N
54	20230721	120441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10270	-90	5	-0.87	183078540	17849	32.73	10360	10390	10200	13460	7260	10360	10257.08	5.10	0	-6663	10586	10472	10286	10172	9986	10530	10230	92	3100	500	7250	10	1	18464842	1896	-34.23	1.04	12	0.10	-300.00	9890.00	13720	20230519	-25.15	7420	20220930	38.41	13720	-25.15	20230519	8600	19.42	20230103	13720	-25.15	20230519	7420	38.41	20220930	3.62	N	040910	500	92 억		942396	N	N	1	N	00	N
55	20230721	110439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10230	-130	5	-1.25	121439050	11815	21.66	10360	10390	10210	13460	7260	10360	10278.38	5.10	0	-3153	10586	10472	10286	10172	9986	10530	10230	92	3100	500	7250	10	1	18464842	1889	-34.10	1.03	12	0.06	-300.00	9890.00	13720	20230519	-25.44	7420	20220930	37.87	13720	-25.44	20230519	8600	18.95	20230103	13720	-25.44	20230519	7420	37.87	20220930	3.62	N	040910	500	92 억		942396	N	N	1	N	00	N
56	20230721	100438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10320	-40	5	-0.39	90963470	8841	16.21	10360	10390	10210	13460	7260	10360	10288.82	5.10	0	-2825	10586	10472	10286	10172	9986	10530	10230	92	3100	500	7250	10	1	18464842	1906	-34.40	1.04	12	0.05	-300.00	9890.00	13720	20230519	-24.78	7420	20220930	39.08	13720	-24.78	20230519	8600	20.00	20230103	13720	-24.78	20230519	7420	39.08	20220930	3.62	N	040910	500	92 억		942396	N	N	1	N	00	N
57	20230721	090438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10340	-20	5	-0.19	18033480	1739	3.19	10360	10390	10330	13460	7260	10360	10370.03	5.10	0	-1220	10586	10472	10286	10172	9986	10530	10230	92	3100	500	7250	10	1	18464842	1909	-34.47	1.05	12	0.01	-300.00	9890.00	13720	20230519	-24.64	7420	20220930	39.35	13720	-24.64	20230519	8600	20.23	20230103	13720	-24.64	20230519	7420	39.35	20220930	3.62	N	040910	500	92 억		942396	N	N	1	N	00	N
58	20230720	160436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	80	2	0.78	557331080	54477	97.43	10290	10400	10100	13360	7200	10280	10228.55	5.05	0	12365	10626	10452	10326	10152	10026	10390	10090	92	3080	500	7190	10	1	18464842	1913	-34.53	1.05	12	0.30	-300.00	9890.00	13720	20230519	-24.49	7420	20220930	39.62	13720	-24.49	20230519	8600	20.47	20230103	13720	-24.49	20230519	7420	39.62	20220930	3.65	N	040910	500	92 억		932995	N	N	1	N	00	N
59	20230720	150434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10310	30	2	0.29	528332510	51669	92.40	10290	10400	10100	13360	7200	10280	10225.33	5.05	0	12236	10626	10452	10326	10152	10026	10390	10090	92	3080	500	7190	10	1	18464842	1904	-34.37	1.04	12	0.28	-300.00	9890.00	13720	20230519	-24.85	7420	20220930	38.95	13720	-24.85	20230519	8600	19.88	20230103	13720	-24.85	20230519	7420	38.95	20220930	3.65	N	040910	500	92 억		932995	N	N	0	N	00	N
60	20230720	140433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10370	90	2	0.88	457826210	44852	80.21	10290	10400	10100	13360	7200	10280	10207.49	5.05	0	9679	10626	10452	10326	10152	10026	10390	10090	92	3080	500	7190	10	1	18464842	1915	-34.57	1.05	12	0.24	-300.00	9890.00	13720	20230519	-24.42	7420	20220930	39.76	13720	-24.42	20230519	8600	20.58	20230103	13720	-24.42	20230519	7420	39.76	20220930	3.65	N	040910	500	92 억		932995	N	N	0	N	00	N
61	20230720	130432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	110	2	1.07	398320400	39093	69.91	10290	10390	10100	13360	7200	10280	10189.05	5.05	0	7509	10626	10452	10326	10152	10026	10390	10090	92	3080	500	7190	10	1	18464842	1918	-34.63	1.05	12	0.21	-300.00	9890.00	13720	20230519	-24.27	7420	20220930	40.03	13720	-24.27	20230519	8600	20.81	20230103	13720	-24.27	20230519	7420	40.03	20220930	3.65	N	040910	500	92 억		932995	N	N	0	N	00	N
62	20230720	120438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	-20	5	-0.19	322842420	31781	56.84	10290	10290	10100	13360	7200	10280	10158.35	5.05	0	4693	10626	10452	10326	10152	10026	10390	10090	92	3080	500	7190	10	1	18464842	1894	-34.20	1.04	12	0.17	-300.00	9890.00	13720	20230519	-25.22	7420	20220930	38.27	13720	-25.22	20230519	8600	19.30	20230103	13720	-25.22	20230519	7420	38.27	20220930	3.65	N	040910	500	92 억		932995	N	N	0	N	00	N
63	20230720	110436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10240	-40	5	-0.39	295964010	29158	52.15	10290	10290	10100	13360	7200	10280	10150.35	5.05	0	3831	10626	10452	10326	10152	10026	10390	10090	92	3080	500	7190	10	1	18464842	1891	-34.13	1.04	12	0.16	-300.00	9890.00	13720	20230519	-25.36	7420	20220930	38.01	13720	-25.36	20230519	8600	19.07	20230103	13720	-25.36	20230519	7420	38.01	20220930	3.65	N	040910	500	92 억		932995	N	N	0	N	00	N
64	20230720	100432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	-110	5	-1.07	184593030	18170	32.50	10290	10290	10120	13360	7200	10280	10159.22	5.05	0	3125	10626	10452	10326	10152	10026	10390	10090	92	3080	500	7190	10	1	18464842	1878	-33.90	1.03	12	0.10	-300.00	9890.00	13720	20230519	-25.87	7420	20220930	37.06	13720	-25.87	20230519	8600	18.26	20230103	13720	-25.87	20230519	7420	37.06	20220930	3.65	N	040910	500	92 억		932995	N	N	0	N	00	N
65	20230720	090432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10130	-150	5	-1.46	45922540	4517	8.08	10290	10290	10120	13360	7200	10280	10166.60	5.05	0	84	10626	10452	10326	10152	10026	10390	10090	92	3080	500	7190	10	1	18464842	1870	-33.77	1.02	12	0.02	-300.00	9890.00	13720	20230519	-26.17	7420	20220930	36.52	13720	-26.17	20230519	8600	17.79	20230103	13720	-26.17	20230519	7420	36.52	20220930	3.65	N	040910	500	92 억		932995	N	N	0	N	00	N
66	20230719	160441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10280	-280	5	-2.65	574466760	55654	79.61	10480	10500	10200	13720	7400	10560	10322.81	5.10	0	-9127	10966	10762	10546	10342	10126	10655	10235	92	3160	500	7390	10	1	18464842	1898	-34.27	1.04	12	0.30	-300.00	9890.00	13720	20230519	-25.07	7420	20220930	38.54	13720	-25.07	20230519	8600	19.53	20230103	13720	-25.07	20230519	7420	38.54	20220930	3.69	N	040910	500	92 억		942092	N	N	0	N	00	N
67	20230719	150439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10230	-330	5	-3.12	539755710	52277	74.78	10480	10500	10200	13720	7400	10560	10324.92	5.10	0	-8826	10966	10762	10546	10342	10126	10655	10235	92	3160	500	7390	10	1	18464842	1889	-34.10	1.03	12	0.28	-300.00	9890.00	13720	20230519	-25.44	7420	20220930	37.87	13720	-25.44	20230519	8600	18.95	20230103	13720	-25.44	20230519	7420	37.87	20220930	3.69	N	040910	500	92 억		942092	N	N	0	N	00	N
68	20230719	140441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	-260	5	-2.46	409656920	39575	56.61	10480	10500	10260	13720	7400	10560	10351.41	5.10	0	-11066	10966	10762	10546	10342	10126	10655	10235	92	3160	500	7390	10	1	18464842	1902	-34.33	1.04	12	0.21	-300.00	9890.00	13720	20230519	-24.93	7420	20220930	38.81	13720	-24.93	20230519	8600	19.77	20230103	13720	-24.93	20230519	7420	38.81	20220930	3.69	N	040910	500	92 억		942092	N	N	0	N	00	N
69	20230719	130436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10310	-250	5	-2.37	366144720	35345	50.56	10480	10500	10280	13720	7400	10560	10359.17	5.10	0	-8740	10966	10762	10546	10342	10126	10655	10235	92	3160	500	7390	10	1	18464842	1904	-34.37	1.04	12	0.19	-300.00	9890.00	13720	20230519	-24.85	7420	20220930	38.95	13720	-24.85	20230519	8600	19.88	20230103	13720	-24.85	20230519	7420	38.95	20220930	3.69	N	040910	500	92 억		942092	N	N	0	N	00	N
70	20230719	120440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	-260	5	-2.46	342420090	33044	47.27	10480	10500	10280	13720	7400	10560	10362.55	5.10	0	-7722	10966	10762	10546	10342	10126	10655	10235	92	3160	500	7390	10	1	18464842	1902	-34.33	1.04	12	0.18	-300.00	9890.00	13720	20230519	-24.93	7420	20220930	38.81	13720	-24.93	20230519	8600	19.77	20230103	13720	-24.93	20230519	7420	38.81	20220930	3.69	N	040910	500	92 억		942092	N	N	0	N	00	N
71	20230719	110441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10350	-210	5	-1.99	247060480	23807	34.06	10480	10500	10340	13720	7400	10560	10377.64	5.10	0	-4754	10966	10762	10546	10342	10126	10655	10235	92	3160	500	7390	10	1	18464842	1911	-34.50	1.05	12	0.13	-300.00	9890.00	13720	20230519	-24.56	7420	20220930	39.49	13720	-24.56	20230519	8600	20.35	20230103	13720	-24.56	20230519	7420	39.49	20220930	3.69	N	040910	500	92 억		942092	N	N	0	N	00	N
72	20230719	100437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10370	-190	5	-1.80	145576630	14019	20.05	10480	10500	10340	13720	7400	10560	10384.24	5.10	0	-3030	10966	10762	10546	10342	10126	10655	10235	92	3160	500	7390	10	1	18464842	1915	-34.57	1.05	12	0.08	-300.00	9890.00	13720	20230519	-24.42	7420	20220930	39.76	13720	-24.42	20230519	8600	20.58	20230103	13720	-24.42	20230519	7420	39.76	20220930	3.69	N	040910	500	92 억		942092	N	N	0	N	00	N
73	20230719	090437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10460	-100	5	-0.95	18371230	1759	2.52	10480	10500	10420	13720	7400	10560	10444.13	5.10	0	-1630	10966	10762	10546	10342	10126	10655	10235	92	3160	500	7390	10	1	18464842	1931	-34.87	1.06	12	0.01	-300.00	9890.00	13720	20230519	-23.76	7420	20220930	40.97	13720	-23.76	20230519	8600	21.63	20230103	13720	-23.76	20230519	7420	40.97	20220930	3.69	N	040910	500	92 억		942092	N	N	0	N	00	N
74	20230718	160437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10560	-80	5	-0.75	732767690	69851	99.69	10640	10750	10330	13830	7450	10640	10490.39	5.15	0	-8806	11013	10826	10653	10466	10293	10920	10560	92	3190	500	7440	10	1	18464842	1950	-35.20	1.07	12	0.38	-300.00	9890.00	13720	20230519	-23.03	7420	20220930	42.32	13720	-23.03	20230519	8600	22.79	20230103	13720	-23.03	20230519	7420	42.32	20220930	3.72	N	040910	500	92 억		951198	N	N	1	N	00	N
75	20230718	150437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	-220	5	-2.07	674820480	64321	91.80	10640	10750	10330	13830	7450	10640	10491.45	5.15	0	-9611	11013	10826	10653	10466	10293	10920	10560	92	3190	500	7440	10	1	18464842	1924	-34.73	1.05	12	0.35	-300.00	9890.00	13720	20230519	-24.05	7420	20220930	40.43	13720	-24.05	20230519	8600	21.16	20230103	13720	-24.05	20230519	7420	40.43	20220930	3.72	N	040910	500	92 억		951198	N	N	1	N	00	N
76	20230718	140434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10440	-200	5	-1.88	651877140	62126	88.67	10640	10750	10330	13830	7450	10640	10492.82	5.15	0	-8951	11013	10826	10653	10466	10293	10920	10560	92	3190	500	7440	10	1	18464842	1928	-34.80	1.06	12	0.34	-300.00	9890.00	13720	20230519	-23.91	7420	20220930	40.70	13720	-23.91	20230519	8600	21.40	20230103	13720	-23.91	20230519	7420	40.70	20220930	3.72	N	040910	500	92 억		951198	N	N	1	N	00	N
77	20230718	130435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	-220	5	-2.07	617295860	58807	83.93	10640	10750	10330	13830	7450	10640	10496.98	5.15	0	-8261	11013	10826	10653	10466	10293	10920	10560	92	3190	500	7440	10	1	18464842	1924	-34.73	1.05	12	0.32	-300.00	9890.00	13720	20230519	-24.05	7420	20220930	40.43	13720	-24.05	20230519	8600	21.16	20230103	13720	-24.05	20230519	7420	40.43	20220930	3.72	N	040910	500	92 억		951198	N	N	1	N	00	N
78	20230718	120437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10440	-200	5	-1.88	488110310	46369	66.18	10640	10750	10410	13830	7450	10640	10526.65	5.15	0	-3412	11013	10826	10653	10466	10293	10920	10560	92	3190	500	7440	10	1	18464842	1928	-34.80	1.06	12	0.25	-300.00	9890.00	13720	20230519	-23.91	7420	20220930	40.70	13720	-23.91	20230519	8600	21.40	20230103	13720	-23.91	20230519	7420	40.70	20220930	3.72	N	040910	500	92 억		951198	N	N	1	N	00	N
79	20230718	110438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	-190	5	-1.79	433320330	41115	58.68	10640	10750	10430	13830	7450	10640	10539.23	5.15	0	-2005	11013	10826	10653	10466	10293	10920	10560	92	3190	500	7440	10	1	18464842	1930	-34.83	1.06	12	0.22	-300.00	9890.00	13720	20230519	-23.83	7420	20220930	40.84	13720	-23.83	20230519	8600	21.51	20230103	13720	-23.83	20230519	7420	40.84	20220930	3.72	N	040910	500	92 억		951198	N	N	1	N	00	N
80	20230718	100434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10480	-160	5	-1.50	318610520	30161	43.05	10640	10750	10460	13830	7450	10640	10563.66	5.15	0	-3136	11013	10826	10653	10466	10293	10920	10560	92	3190	500	7440	10	1	18464842	1935	-34.93	1.06	12	0.16	-300.00	9890.00	13720	20230519	-23.62	7420	20220930	41.24	13720	-23.62	20230519	8600	21.86	20230103	13720	-23.62	20230519	7420	41.24	20220930	3.72	N	040910	500	92 억		951198	N	N	1	N	00	N
81	20230718	090434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	40	2	0.38	23418700	2200	3.14	10640	10680	10610	13830	7450	10640	10644.86	5.15	0	-818	11013	10826	10653	10466	10293	10920	10560	92	3190	500	7440	10	1	18464842	1972	-35.60	1.08	12	0.01	-300.00	9890.00	13720	20230519	-22.16	7420	20220930	43.94	13720	-22.16	20230519	8600	24.19	20230103	13720	-22.16	20230519	7420	43.94	20220930	3.72	N	040910	500	92 억		951198	N	N	1	N	00	N
82	20230717	160435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	-20	5	-0.19	749074140	70004	127.70	10510	10840	10480	13850	7470	10660	10700.45	5.11	0	8460	10860	10760	10610	10510	10360	10685	10435	92	3190	500	7460	10	1	18464842	1965	-35.47	1.08	12	0.38	-300.00	9890.00	13720	20230519	-22.45	7420	20220930	43.40	13720	-22.45	20230519	8600	23.72	20230103	13720	-22.45	20230519	7420	43.40	20220930	3.71	N	040910	500	92 억		942778	N	N	1	N	00	N
83	20230717	150432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10650	-10	5	-0.09	713257220	66640	121.56	10510	10840	10480	13850	7470	10660	10703.14	5.11	0	8292	10860	10760	10610	10510	10360	10685	10435	92	3190	500	7460	10	1	18464842	1967	-35.50	1.08	12	0.36	-300.00	9890.00	13720	20230519	-22.38	7420	20220930	43.53	13720	-22.38	20230519	8600	23.84	20230103	13720	-22.38	20230519	7420	43.53	20220930	3.71	N	040910	500	92 억		942778	N	N	0	N	00	N
84	20230717	140434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10760	100	2	0.94	496505340	46336	84.52	10510	10840	10480	13850	7470	10660	10715.33	5.11	0	7103	10860	10760	10610	10510	10360	10685	10435	92	3190	500	7460	10	1	18464842	1987	-35.87	1.09	12	0.25	-300.00	9890.00	13720	20230519	-21.57	7420	20220930	45.01	13720	-21.57	20230519	8600	25.12	20230103	13720	-21.57	20230519	7420	45.01	20220930	3.71	N	040910	500	92 억		942778	N	N	0	N	00	N
85	20230717	130431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10760	100	2	0.94	473498140	44198	80.62	10510	10840	10480	13850	7470	10660	10713.11	5.11	0	7182	10860	10760	10610	10510	10360	10685	10435	92	3190	500	7460	10	1	18464842	1987	-35.87	1.09	12	0.24	-300.00	9890.00	13720	20230519	-21.57	7420	20220930	45.01	13720	-21.57	20230519	8600	25.12	20230103	13720	-21.57	20230519	7420	45.01	20220930	3.71	N	040910	500	92 억		942778	N	N	0	N	00	N
86	20230717	120436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10790	130	2	1.22	440159430	41099	74.97	10510	10840	10480	13850	7470	10660	10709.74	5.11	0	6796	10860	10760	10610	10510	10360	10685	10435	92	3190	500	7460	10	1	18464842	1992	-35.97	1.09	12	0.22	-300.00	9890.00	13720	20230519	-21.36	7420	20220930	45.42	13720	-21.36	20230519	8600	25.47	20230103	13720	-21.36	20230519	7420	45.42	20220930	3.71	N	040910	500	92 억		942778	N	N	0	N	00	N
87	20230717	110431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10750	90	2	0.84	373201290	34889	63.64	10510	10840	10480	13850	7470	10660	10696.82	5.11	0	5984	10860	10760	10610	10510	10360	10685	10435	92	3190	500	7460	10	1	18464842	1985	-35.83	1.09	12	0.19	-300.00	9890.00	13720	20230519	-21.65	7420	20220930	44.88	13720	-21.65	20230519	8600	25.00	20230103	13720	-21.65	20230519	7420	44.88	20220930	3.71	N	040910	500	92 억		942778	N	N	0	N	00	N
88	20230717	100432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10780	120	2	1.13	215822820	20306	37.04	10510	10790	10480	13850	7470	10660	10628.52	5.11	0	2668	10860	10760	10610	10510	10360	10685	10435	92	3190	500	7460	10	1	18464842	1991	-35.93	1.09	12	0.11	-300.00	9890.00	13720	20230519	-21.43	7420	20220930	45.28	13720	-21.43	20230519	8600	25.35	20230103	13720	-21.43	20230519	7420	45.28	20220930	3.71	N	040910	500	92 억		942778	N	N	0	N	00	N
89	20230717	090431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10510	-150	5	-1.41	29744670	2829	5.16	10510	10650	10510	13850	7470	10660	10514.20	5.11	0	-1044	10860	10760	10610	10510	10360	10685	10435	92	3190	500	7460	10	1	18464842	1941	-35.03	1.06	12	0.02	-300.00	9890.00	13720	20230519	-23.40	7420	20220930	41.64	13720	-23.40	20230519	8600	22.21	20230103	13720	-23.40	20230519	7420	41.64	20220930	3.71	N	040910	500	92 억		942778	N	N	0	N	00	N
90	20230714	160431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10660	180	2	1.72	582056790	54821	109.87	10700	10710	10460	13620	7340	10480	10617.40	5.10	0	176	10686	10582	10446	10342	10206	10635	10395	92	3140	500	7330	10	1	18464842	1968	-35.53	1.08	12	0.30	-300.00	9890.00	13720	20230519	-22.30	7420	20220930	43.67	13720	-22.30	20230519	8600	23.95	20230103	13720	-22.30	20230519	7420	43.67	20220930	3.62	N	040910	500	92 억		942607	N	N	1	N	00	N
91	20230714	150433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	90	2	0.86	554871530	52261	104.74	10700	10710	10460	13620	7340	10480	10617.32	5.10	0	428	10686	10582	10446	10342	10206	10635	10395	92	3140	500	7330	10	1	18464842	1952	-35.23	1.07	12	0.28	-300.00	9890.00	13720	20230519	-22.96	7420	20220930	42.45	13720	-22.96	20230519	8600	22.91	20230103	13720	-22.96	20230519	7420	42.45	20220930	3.62	N	040910	500	92 억		942607	N	N	1	N	00	N
92	20230714	140435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	160	2	1.53	513192420	48332	96.87	10700	10710	10460	13620	7340	10480	10618.07	5.10	0	1755	10686	10582	10446	10342	10206	10635	10395	92	3140	500	7330	10	1	18464842	1965	-35.47	1.08	12	0.26	-300.00	9890.00	13720	20230519	-22.45	7420	20220930	43.40	13720	-22.45	20230519	8600	23.72	20230103	13720	-22.45	20230519	7420	43.40	20220930	3.62	N	040910	500	92 억		942607	N	N	1	N	00	N
93	20230714	130429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10620	140	2	1.34	470543590	44321	88.83	10700	10710	10460	13620	7340	10480	10616.72	5.10	0	2231	10686	10582	10446	10342	10206	10635	10395	92	3140	500	7330	10	1	18464842	1961	-35.40	1.07	12	0.24	-300.00	9890.00	13720	20230519	-22.59	7420	20220930	43.13	13720	-22.59	20230519	8600	23.49	20230103	13720	-22.59	20230519	7420	43.13	20220930	3.62	N	040910	500	92 억		942607	N	N	1	N	00	N
94	20230714	120431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	160	2	1.53	397430910	37466	75.09	10700	10710	10460	13620	7340	10480	10607.78	5.10	0	2468	10686	10582	10446	10342	10206	10635	10395	92	3140	500	7330	10	1	18464842	1965	-35.47	1.08	12	0.20	-300.00	9890.00	13720	20230519	-22.45	7420	20220930	43.40	13720	-22.45	20230519	8600	23.72	20230103	13720	-22.45	20230519	7420	43.40	20220930	3.62	N	040910	500	92 억		942607	N	N	1	N	00	N
95	20230714	110432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10580	100	2	0.95	215411710	20382	40.85	10700	10700	10460	13620	7340	10480	10568.72	5.10	0	-3546	10686	10582	10446	10342	10206	10635	10395	92	3140	500	7330	10	1	18464842	1954	-35.27	1.07	12	0.11	-300.00	9890.00	13720	20230519	-22.89	7420	20220930	42.59	13720	-22.89	20230519	8600	23.02	20230103	13720	-22.89	20230519	7420	42.59	20220930	3.62	N	040910	500	92 억		942607	N	N	1	N	00	N
96	20230714	100435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10460	-20	5	-0.19	187677470	17746	35.57	10700	10700	10460	13620	7340	10480	10575.76	5.10	0	-3493	10686	10582	10446	10342	10206	10635	10395	92	3140	500	7330	10	1	18464842	1931	-34.87	1.06	12	0.10	-300.00	9890.00	13720	20230519	-23.76	7420	20220930	40.97	13720	-23.76	20230519	8600	21.63	20230103	13720	-23.76	20230519	7420	40.97	20220930	3.62	N	040910	500	92 억		942607	N	N	1	N	00	N
97	20230714	090432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	110	2	1.05	18698530	1763	3.53	10700	10700	10570	13620	7340	10480	10606.09	5.10	0	-554	10686	10582	10446	10342	10206	10635	10395	92	3140	500	7330	10	1	18464842	1955	-35.30	1.07	12	0.01	-300.00	9890.00	13720	20230519	-22.81	7420	20220930	42.72	13720	-22.81	20230519	8600	23.14	20230103	13720	-22.81	20230519	7420	42.72	20220930	3.62	N	040910	500	92 억		942607	N	N	1	N	00	N
98	20230713	160431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10480	200	2	1.95	515234080	49453	25.40	10410	10550	10310	13360	7200	10280	10418.41	5.04	0	11871	10826	10552	10336	10062	9846	10445	9955	92	3080	500	7190	10	1	18464842	1935	-34.93	1.06	12	0.27	-300.00	9890.00	13720	20230519	-23.62	7420	20220930	41.24	13720	-23.62	20230519	8600	21.86	20230103	13720	-23.62	20230519	7420	41.24	20220930	3.64	N	040910	500	92 억		930567	N	N	1	N	00	N
99	20230713	150426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	140	2	1.36	447816570	42993	22.08	10410	10550	10310	13360	7200	10280	10416.03	5.04	0	12783	10826	10552	10336	10062	9846	10445	9955	92	3080	500	7190	10	1	18464842	1924	-34.73	1.05	12	0.23	-300.00	9890.00	13720	20230519	-24.05	7420	20220930	40.43	13720	-24.05	20230519	8600	21.16	20230103	13720	-24.05	20230519	7420	40.43	20220930	3.64	N	040910	500	92 억		930567	N	N	0	N	00	N
100	20230713	140427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	120	2	1.17	405807840	38952	20.01	10410	10550	10310	13360	7200	10280	10418.15	5.04	0	13099	10826	10552	10336	10062	9846	10445	9955	92	3080	500	7190	10	1	18464842	1920	-34.67	1.05	12	0.21	-300.00	9890.00	13720	20230519	-24.20	7420	20220930	40.16	13720	-24.20	20230519	8600	20.93	20230103	13720	-24.20	20230519	7420	40.16	20220930	3.64	N	040910	500	92 억		930567	N	N	0	N	00	N
101	20230713	130429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10460	180	2	1.75	376124400	36104	18.54	10410	10550	10310	13360	7200	10280	10417.80	5.04	0	12503	10826	10552	10336	10062	9846	10445	9955	92	3080	500	7190	10	1	18464842	1931	-34.87	1.06	12	0.20	-300.00	9890.00	13720	20230519	-23.76	7420	20220930	40.97	13720	-23.76	20230519	8600	21.63	20230103	13720	-23.76	20230519	7420	40.97	20220930	3.64	N	040910	500	92 억		930567	N	N	0	N	00	N
102	20230713	120425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	250	2	2.43	322055480	30957	15.90	10410	10530	10310	13360	7200	10280	10403.32	5.04	0	14384	10826	10552	10336	10062	9846	10445	9955	92	3080	500	7190	10	1	18464842	1944	-35.10	1.06	12	0.17	-300.00	9890.00	13720	20230519	-23.25	7420	20220930	41.91	13720	-23.25	20230519	8600	22.44	20230103	13720	-23.25	20230519	7420	41.91	20220930	3.64	N	040910	500	92 억		930567	N	N	0	N	00	N
103	20230713	110429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	140	2	1.36	188644030	18183	9.34	10410	10450	10310	13360	7200	10280	10374.75	5.04	0	6769	10826	10552	10336	10062	9846	10445	9955	92	3080	500	7190	10	1	18464842	1924	-34.73	1.05	12	0.10	-300.00	9890.00	13720	20230519	-24.05	7420	20220930	40.43	13720	-24.05	20230519	8600	21.16	20230103	13720	-24.05	20230519	7420	40.43	20220930	3.64	N	040910	500	92 억		930567	N	N	0	N	00	N
104	20230713	100428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10350	70	2	0.68	100499730	9706	4.98	10410	10410	10310	13360	7200	10280	10354.39	5.04	0	2691	10826	10552	10336	10062	9846	10445	9955	92	3080	500	7190	10	1	18464842	1911	-34.50	1.05	12	0.05	-300.00	9890.00	13720	20230519	-24.56	7420	20220930	39.49	13720	-24.56	20230519	8600	20.35	20230103	13720	-24.56	20230519	7420	39.49	20220930	3.64	N	040910	500	92 억		930567	N	N	0	N	00	N
105	20230713	090351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10350	70	2	0.68	4577680	442	0.23	10410	10410	10350	13360	7200	10280	10356.74	5.04	0	-354	10826	10552	10336	10062	9846	10445	9955	92	3080	500	7190	10	1	18464842	1911	-34.50	1.05	12	0.00	-300.00	9890.00	13720	20230519	-24.56	7420	20220930	39.49	13720	-24.56	20230519	8600	20.35	20230103	13720	-24.56	20230519	7420	39.49	20220930	3.64	N	040910	500	92 억		930567	N	N	0	N	00	N
106	20230712	160425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10280	-310	5	-2.93	1982218850	194043	593.20	10590	10610	10120	13760	7420	10590	10215.27	4.99	0	8881	10843	10716	10603	10476	10363	10710	10470	92	3170	500	7410	10	1	18464842	1898	-34.27	1.04	12	1.05	-300.00	9890.00	13720	20230519	-25.07	7420	20220930	38.54	13720	-25.07	20230519	8600	19.53	20230103	13720	-25.07	20230519	7420	38.54	20220930	3.65	N	040910	500	92 억		921547	N	N	0	N	00	N
107	20230712	150424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10240	-350	5	-3.31	1891872160	185232	566.27	10590	10610	10120	13760	7420	10590	10213.53	4.99	0	6115	10843	10716	10603	10476	10363	10710	10470	92	3170	500	7410	10	1	18464842	1891	-34.13	1.04	12	1.00	-300.00	9890.00	13720	20230519	-25.36	7420	20220930	38.01	13720	-25.36	20230519	8600	19.07	20230103	13720	-25.36	20230519	7420	38.01	20220930	3.65	N	040910	500	92 억		921547	N	N	0	N	00	N
108	20230712	140422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	-420	5	-3.97	1691492550	165622	506.32	10590	10610	10120	13760	7420	10590	10212.97	4.99	0	-4250	10843	10716	10603	10476	10363	10710	10470	92	3170	500	7410	10	1	18464842	1878	-33.90	1.03	12	0.90	-300.00	9890.00	13720	20230519	-25.87	7420	20220930	37.06	13720	-25.87	20230519	8600	18.26	20230103	13720	-25.87	20230519	7420	37.06	20220930	3.65	N	040910	500	92 억		921547	N	N	0	N	00	N
109	20230712	130424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10150	-440	5	-4.15	1469939140	143798	439.60	10590	10610	10120	13760	7420	10590	10222.25	4.99	0	-8813	10843	10716	10603	10476	10363	10710	10470	92	3170	500	7410	10	1	18464842	1874	-33.83	1.03	12	0.78	-300.00	9890.00	13720	20230519	-26.02	7420	20220930	36.79	13720	-26.02	20230519	8600	18.02	20230103	13720	-26.02	20230519	7420	36.79	20220930	3.65	N	040910	500	92 억		921547	N	N	0	N	00	N
110	20230712	120424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10150	-440	5	-4.15	1232194750	120335	367.87	10590	10610	10140	13760	7420	10590	10239.70	4.99	0	-10288	10843	10716	10603	10476	10363	10710	10470	92	3170	500	7410	10	1	18464842	1874	-33.83	1.03	12	0.65	-300.00	9890.00	13720	20230519	-26.02	7420	20220930	36.79	13720	-26.02	20230519	8600	18.02	20230103	13720	-26.02	20230519	7420	36.79	20220930	3.65	N	040910	500	92 억		921547	N	N	0	N	00	N
111	20230712	110424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10200	-390	5	-3.68	915243420	89174	272.61	10590	10610	10150	13760	7420	10590	10263.57	4.99	0	-7087	10843	10716	10603	10476	10363	10710	10470	92	3170	500	7410	10	1	18464842	1883	-34.00	1.03	12	0.48	-300.00	9890.00	13720	20230519	-25.66	7420	20220930	37.47	13720	-25.66	20230519	8600	18.60	20230103	13720	-25.66	20230519	7420	37.47	20220930	3.65	N	040910	500	92 억		921547	N	N	0	N	00	N
112	20230712	100426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	-370	5	-3.49	638413580	62052	189.70	10590	10610	10150	13760	7420	10590	10288.36	4.99	0	-6397	10843	10716	10603	10476	10363	10710	10470	92	3170	500	7410	10	1	18464842	1887	-34.07	1.03	12	0.34	-300.00	9890.00	13720	20230519	-25.51	7420	20220930	37.74	13720	-25.51	20230519	8600	18.84	20230103	13720	-25.51	20230519	7420	37.74	20220930	3.65	N	040910	500	92 억		921547	N	N	0	N	00	N
113	20230712	090425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	10	2	0.09	19005570	1793	5.48	10590	10610	10590	13760	7420	10590	10599.87	4.99	0	246	10843	10716	10603	10476	10363	10710	10470	92	3170	500	7410	10	1	18464842	1957	-35.33	1.07	12	0.01	-300.00	9890.00	13720	20230519	-22.74	7420	20220930	42.86	13720	-22.74	20230519	8600	23.26	20230103	13720	-22.74	20230519	7420	42.86	20220930	3.65	N	040910	500	92 억		921547	N	N	0	N	00	N
114	20230711	160419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	100	2	0.95	340359390	32206	105.40	10590	10730	10490	13630	7350	10490	10568.20	4.99	0	660	10770	10630	10540	10400	10310	10585	10355	92	3140	500	7340	10	1	18464842	1955	-35.30	1.07	12	0.17	-300.00	9890.00	13720	20230519	-22.81	7420	20220930	42.72	13720	-22.81	20230519	8600	23.14	20230103	13720	-22.81	20230519	7420	42.72	20220930	3.68	N	040910	500	92 억		920893	N	N	1	N	00	N
115	20230711	150419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	80	2	0.76	311990300	29520	96.61	10590	10730	10490	13630	7350	10490	10568.78	4.99	0	537	10770	10630	10540	10400	10310	10585	10355	92	3140	500	7340	10	1	18464842	1952	-35.23	1.07	12	0.16	-300.00	9890.00	13720	20230519	-22.96	7420	20220930	42.45	13720	-22.96	20230519	8600	22.91	20230103	13720	-22.96	20230519	7420	42.45	20220930	3.68	N	040910	500	92 억		920893	N	N	1	N	00	N
116	20230711	140417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	80	2	0.76	221150430	20894	68.38	10590	10730	10510	13630	7350	10490	10584.40	4.99	0	533	10770	10630	10540	10400	10310	10585	10355	92	3140	500	7340	10	1	18464842	1952	-35.23	1.07	12	0.11	-300.00	9890.00	13720	20230519	-22.96	7420	20220930	42.45	13720	-22.96	20230519	8600	22.91	20230103	13720	-22.96	20230519	7420	42.45	20220930	3.68	N	040910	500	92 억		920893	N	N	1	N	00	N
117	20230711	130411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10610	120	2	1.14	153804280	14515	47.50	10590	10730	10540	13630	7350	10490	10596.23	4.99	0	887	10770	10630	10540	10400	10310	10585	10355	92	3140	500	7340	10	1	18464842	1959	-35.37	1.07	12	0.08	-300.00	9890.00	13720	20230519	-22.67	7420	20220930	42.99	13720	-22.67	20230519	8600	23.37	20230103	13720	-22.67	20230519	7420	42.99	20220930	3.68	N	040910	500	92 억		920893	N	N	1	N	00	N
118	20230711	120421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	80	2	0.76	127225110	12006	39.29	10590	10730	10540	13630	7350	10490	10596.79	4.99	0	495	10770	10630	10540	10400	10310	10585	10355	92	3140	500	7340	10	1	18464842	1952	-35.23	1.07	12	0.07	-300.00	9890.00	13720	20230519	-22.96	7420	20220930	42.45	13720	-22.96	20230519	8600	22.91	20230103	13720	-22.96	20230519	7420	42.45	20220930	3.68	N	040910	500	92 억		920893	N	N	1	N	00	N
119	20230711	110422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10610	120	2	1.14	104702060	9876	32.32	10590	10730	10540	13630	7350	10490	10601.67	4.99	0	682	10770	10630	10540	10400	10310	10585	10355	92	3140	500	7340	10	1	18464842	1959	-35.37	1.07	12	0.05	-300.00	9890.00	13720	20230519	-22.67	7420	20220930	42.99	13720	-22.67	20230519	8600	23.37	20230103	13720	-22.67	20230519	7420	42.99	20220930	3.68	N	040910	500	92 억		920893	N	N	1	N	00	N
120	20230711	100420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	80	2	0.76	68730430	6484	21.22	10590	10730	10540	13630	7350	10490	10600.00	4.99	0	798	10770	10630	10540	10400	10310	10585	10355	92	3140	500	7340	10	1	18464842	1952	-35.23	1.07	12	0.04	-300.00	9890.00	13720	20230519	-22.96	7420	20220930	42.45	13720	-22.96	20230519	8600	22.91	20230103	13720	-22.96	20230519	7420	42.45	20220930	3.68	N	040910	500	92 억		920893	N	N	1	N	00	N
121	20230711	090420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	100	2	0.95	593170	56	0.18	10590	10600	10580	13630	7350	10490	10592.32	4.99	0	0	10770	10630	10540	10400	10310	10585	10355	92	3140	500	7340	10	1	18464842	1955	-35.30	1.07	12	0.00	-300.00	9890.00	13720	20230519	-22.81	7420	20220930	42.72	13720	-22.81	20230519	8600	23.14	20230103	13720	-22.81	20230519	7420	42.72	20220930	3.68	N	040910	500	92 억		920893	N	N	1	N	00	N
122	20230710	160419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10490	-80	5	-0.76	321616170	30516	105.60	10570	10680	10450	13740	7400	10570	10543.55	4.97	0	2689	10770	10670	10610	10510	10450	10720	10560	92	3170	500	7390	10	1	18464842	1937	-34.97	1.06	12	0.17	-300.00	9890.00	13720	20230519	-23.54	7420	20220930	41.37	13720	-23.54	20230519	8600	21.98	20230103	13720	-23.54	20230519	7420	41.37	20220930	3.67	N	040910	500	92 억		918209	N	N	1	N	00	N
123	20230710	150417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	-40	5	-0.38	273464370	25928	89.72	10570	10680	10450	13740	7400	10570	10547.07	4.97	0	2867	10770	10670	10610	10510	10450	10720	10560	92	3170	500	7390	10	1	18464842	1944	-35.10	1.06	12	0.14	-300.00	9890.00	13720	20230519	-23.25	7420	20220930	41.91	13720	-23.25	20230519	8600	22.44	20230103	13720	-23.25	20230519	7420	41.91	20220930	3.67	N	040910	500	92 억		918209	N	N	0	N	00	N
124	20230710	140415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	-40	5	-0.38	237457290	22503	77.87	10570	10680	10450	13740	7400	10570	10552.25	4.97	0	3369	10770	10670	10610	10510	10450	10720	10560	92	3170	500	7390	10	1	18464842	1944	-35.10	1.06	12	0.12	-300.00	9890.00	13720	20230519	-23.25	7420	20220930	41.91	13720	-23.25	20230519	8600	22.44	20230103	13720	-23.25	20230519	7420	41.91	20220930	3.67	N	040910	500	92 억		918209	N	N	0	N	00	N
125	20230710	130412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10550	-20	5	-0.19	196672190	18630	64.47	10570	10680	10450	13740	7400	10570	10556.75	4.97	0	2835	10770	10670	10610	10510	10450	10720	10560	92	3170	500	7390	10	1	18464842	1948	-35.17	1.07	12	0.10	-300.00	9890.00	13720	20230519	-23.10	7420	20220930	42.18	13720	-23.10	20230519	8600	22.67	20230103	13720	-23.10	20230519	7420	42.18	20220930	3.67	N	040910	500	92 억		918209	N	N	0	N	00	N
126	20230710	120418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	20	2	0.19	183617620	17392	60.18	10570	10680	10450	13740	7400	10570	10557.59	4.97	0	2892	10770	10670	10610	10510	10450	10720	10560	92	3170	500	7390	10	1	18464842	1955	-35.30	1.07	12	0.09	-300.00	9890.00	13720	20230519	-22.81	7420	20220930	42.72	13720	-22.81	20230519	8600	23.14	20230103	13720	-22.81	20230519	7420	42.72	20220930	3.67	N	040910	500	92 억		918209	N	N	0	N	00	N
127	20230710	110420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	-40	5	-0.38	162420170	15380	53.22	10570	10680	10450	13740	7400	10570	10560.48	4.97	0	2253	10770	10670	10610	10510	10450	10720	10560	92	3170	500	7390	10	1	18464842	1944	-35.10	1.06	12	0.08	-300.00	9890.00	13720	20230519	-23.25	7420	20220930	41.91	13720	-23.25	20230519	8600	22.44	20230103	13720	-23.25	20230519	7420	41.91	20220930	3.67	N	040910	500	92 억		918209	N	N	0	N	00	N
128	20230710	100419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10580	10	2	0.09	122227970	11590	40.11	10570	10670	10450	13740	7400	10570	10545.99	4.97	0	1865	10770	10670	10610	10510	10450	10720	10560	92	3170	500	7390	10	1	18464842	1954	-35.27	1.07	12	0.06	-300.00	9890.00	13720	20230519	-22.89	7420	20220930	42.59	13720	-22.89	20230519	8600	23.02	20230103	13720	-22.89	20230519	7420	42.59	20220930	3.67	N	040910	500	92 억		918209	N	N	0	N	00	N
129	20230710	090415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	-100	5	-0.95	11547800	1098	3.80	10570	10570	10460	13740	7400	10570	10517.12	4.97	0	292	10770	10670	10610	10510	10450	10720	10560	92	3170	500	7390	10	1	18464842	1933	-34.90	1.06	12	0.01	-300.00	9890.00	13720	20230519	-23.69	7420	20220930	41.11	13720	-23.69	20230519	8600	21.74	20230103	13720	-23.69	20230519	7420	41.11	20220930	3.67	N	040910	500	92 억		918209	N	N	0	N	00	N
130	20230707	160412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	-80	5	-0.75	304802420	28719	26.42	10560	10710	10550	13840	7460	10650	10613.27	4.98	0	-2079	11543	11096	10803	10356	10063	10950	10210	92	3190	500	7450	10	1	18464842	1952	-35.23	1.07	12	0.16	-300.00	9890.00	13720	20230519	-22.96	7420	20220930	42.45	13720	-22.96	20230519	8600	22.91	20230103	13720	-22.96	20230519	7420	42.45	20220930	3.78	N	040910	500	92 억		920293	N	N	0	N	00	N
131	20230707	150415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	-50	5	-0.47	285933420	26936	24.78	10560	10710	10550	13840	7460	10650	10615.29	4.98	0	-2213	11543	11096	10803	10356	10063	10950	10210	92	3190	500	7450	10	1	18464842	1957	-35.33	1.07	12	0.15	-300.00	9890.00	13720	20230519	-22.74	7420	20220930	42.86	13720	-22.74	20230519	8600	23.26	20230103	13720	-22.74	20230519	7420	42.86	20220930	3.78	N	040910	500	92 억		920293	N	N	0	N	00	N
132	20230707	140422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10580	-70	5	-0.66	260980210	24578	22.61	10560	10710	10550	13840	7460	10650	10618.45	4.98	0	-1839	11543	11096	10803	10356	10063	10950	10210	92	3190	500	7450	10	1	18464842	1954	-35.27	1.07	12	0.13	-300.00	9890.00	13720	20230519	-22.89	7420	20220930	42.59	13720	-22.89	20230519	8600	23.02	20230103	13720	-22.89	20230519	7420	42.59	20220930	3.78	N	040910	500	92 억		920293	N	N	0	N	00	N
133	20230707	130418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	-10	5	-0.09	224381680	21130	19.44	10560	10710	10550	13840	7460	10650	10619.10	4.98	0	-1801	11543	11096	10803	10356	10063	10950	10210	92	3190	500	7450	10	1	18464842	1965	-35.47	1.08	12	0.11	-300.00	9890.00	13720	20230519	-22.45	7420	20220930	43.40	13720	-22.45	20230519	8600	23.72	20230103	13720	-22.45	20230519	7420	43.40	20220930	3.78	N	040910	500	92 억		920293	N	N	0	N	00	N
134	20230707	120418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	-50	5	-0.47	215272050	20272	18.65	10560	10710	10550	13840	7460	10650	10619.18	4.98	0	-1601	11543	11096	10803	10356	10063	10950	10210	92	3190	500	7450	10	1	18464842	1957	-35.33	1.07	12	0.11	-300.00	9890.00	13720	20230519	-22.74	7420	20220930	42.86	13720	-22.74	20230519	8600	23.26	20230103	13720	-22.74	20230519	7420	42.86	20220930	3.78	N	040910	500	92 억		920293	N	N	0	N	00	N
135	20230707	110418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10580	-70	5	-0.66	194029290	18265	16.81	10560	10710	10550	13840	7460	10650	10623.01	4.98	0	-1513	11543	11096	10803	10356	10063	10950	10210	92	3190	500	7450	10	1	18464842	1954	-35.27	1.07	12	0.10	-300.00	9890.00	13720	20230519	-22.89	7420	20220930	42.59	13720	-22.89	20230519	8600	23.02	20230103	13720	-22.89	20230519	7420	42.59	20220930	3.78	N	040910	500	92 억		920293	N	N	0	N	00	N
136	20230707	100416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	-10	5	-0.09	126828940	11924	10.97	10560	10710	10550	13840	7460	10650	10636.44	4.98	0	-2096	11543	11096	10803	10356	10063	10950	10210	92	3190	500	7450	10	1	18464842	1965	-35.47	1.08	12	0.06	-300.00	9890.00	13720	20230519	-22.45	7420	20220930	43.40	13720	-22.45	20230519	8600	23.72	20230103	13720	-22.45	20230519	7420	43.40	20220930	3.78	N	040910	500	92 억		920293	N	N	0	N	00	N
137	20230707	090414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	-60	5	-0.56	13421150	1270	1.17	10560	10650	10550	13840	7460	10650	10567.83	4.98	0	-30	11543	11096	10803	10356	10063	10950	10210	92	3190	500	7450	10	1	18464842	1955	-35.30	1.07	12	0.01	-300.00	9890.00	13720	20230519	-22.81	7420	20220930	42.72	13720	-22.81	20230519	8600	23.14	20230103	13720	-22.81	20230519	7420	42.72	20220930	3.78	N	040910	500	92 억		920293	N	N	0	N	00	N
138	20230706	160415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10650	-450	5	-4.05	1158830920	108148	97.57	11100	11250	10510	14430	7770	11100	10715.54	5.14	0	-29018	11593	11346	11043	10796	10493	11470	10920	92	3330	500	7770	10	1	18464842	1967	-35.50	1.08	12	0.59	-300.00	9890.00	13720	20230519	-22.38	7420	20220930	43.53	13720	-22.38	20230519	8600	23.84	20230103	13720	-22.38	20230519	7420	43.53	20220930	3.79	N	040910	500	92 억		949282	N	N	1	N	00	N
139	20230706	150415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10620	-480	5	-4.32	1104372880	103035	92.96	11100	11250	10510	14430	7770	11100	10718.42	5.14	0	-28948	11593	11346	11043	10796	10493	11470	10920	92	3330	500	7770	10	1	18464842	1961	-35.40	1.07	12	0.56	-300.00	9890.00	13720	20230519	-22.59	7420	20220930	43.13	13720	-22.59	20230519	8600	23.49	20230103	13720	-22.59	20230519	7420	43.13	20220930	3.79	N	040910	500	92 억		949282	N	N	1	N	00	N
140	20230706	140415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	-510	5	-4.59	1007475070	93931	84.75	11100	11250	10510	14430	7770	11100	10725.69	5.14	0	-28173	11593	11346	11043	10796	10493	11470	10920	92	3330	500	7770	10	1	18464842	1955	-35.30	1.07	12	0.51	-300.00	9890.00	13720	20230519	-22.81	7420	20220930	42.72	13720	-22.81	20230519	8600	23.14	20230103	13720	-22.81	20230519	7420	42.72	20220930	3.79	N	040910	500	92 억		949282	N	N	1	N	00	N
141	20230706	130413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10580	-520	5	-4.68	829530070	77085	69.55	11100	11250	10580	14430	7770	11100	10761.24	5.14	0	-26360	11593	11346	11043	10796	10493	11470	10920	92	3330	500	7770	10	1	18464842	1954	-35.27	1.07	12	0.42	-300.00	9890.00	13720	20230519	-22.89	7420	20220930	42.59	13720	-22.89	20230519	8600	23.02	20230103	13720	-22.89	20230519	7420	42.59	20220930	3.79	N	040910	500	92 억		949282	N	N	1	N	00	N
142	20230706	120414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10650	-450	5	-4.05	655772580	60705	54.77	11100	11250	10630	14430	7770	11100	10802.61	5.14	0	-19956	11593	11346	11043	10796	10493	11470	10920	92	3330	500	7770	10	1	18464842	1967	-35.50	1.08	12	0.33	-300.00	9890.00	13720	20230519	-22.38	7420	20220930	43.53	13720	-22.38	20230519	8600	23.84	20230103	13720	-22.38	20230519	7420	43.53	20220930	3.79	N	040910	500	92 억		949282	N	N	1	N	00	N
143	20230706	110417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10770	-330	5	-2.97	403820980	37164	33.53	11100	11250	10770	14430	7770	11100	10865.92	5.14	0	-13545	11593	11346	11043	10796	10493	11470	10920	92	3330	500	7770	10	1	18464842	1989	-35.90	1.09	12	0.20	-300.00	9890.00	13720	20230519	-21.50	7420	20220930	45.15	13720	-21.50	20230519	8600	25.23	20230103	13720	-21.50	20230519	7420	45.15	20220930	3.79	N	040910	500	92 억		949282	N	N	1	N	00	N
144	20230706	100414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10850	-250	5	-2.25	204091160	18695	16.87	11100	11250	10830	14430	7770	11100	10916.88	5.14	0	-9669	11593	11346	11043	10796	10493	11470	10920	92	3330	500	7770	10	1	18464842	2003	-36.17	1.10	12	0.10	-300.00	9890.00	13720	20230519	-20.92	7420	20220930	46.23	13720	-20.92	20230519	8600	26.16	20230103	13720	-20.92	20230519	7420	46.23	20220930	3.79	N	040910	500	92 억		949282	N	N	1	N	00	N
145	20230706	090414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11100	0	3	0.00	13521290	1218	1.10	11100	11250	11100	14430	7770	11100	11101.22	5.14	0	-139	11593	11346	11043	10796	10493	11470	10920	92	3330	500	7770	10	1	18464842	2050	-37.00	1.12	12	0.01	-300.00	9890.00	13720	20230519	-19.10	7420	20220930	49.60	13720	-19.10	20230519	8600	29.07	20230103	13720	-19.10	20230519	7420	49.60	20220930	3.79	N	040910	500	92 억		949282	N	N	1	N	00	N
146	20230705	160412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11100	260	2	2.40	1227540330	110639	243.15	10970	11290	10740	14090	7590	10840	11095.01	5.09	0	7169	11006	10922	10866	10782	10726	10895	10755	92	3250	500	7580	10	1	18464842	2050	-37.00	1.12	12	0.60	-300.00	9890.00	13720	20230519	-19.10	7420	20220930	49.60	13720	-19.10	20230519	8600	29.07	20230103	13720	-19.10	20230519	7420	49.60	20220930	3.83	N	040910	500	92 억		940129	N	N	1	N	00	N
147	20230705	150412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11110	270	2	2.49	1149496690	103605	227.69	10970	11290	10740	14090	7590	10840	11094.99	5.09	0	6646	11006	10922	10866	10782	10726	10895	10755	92	3250	500	7580	10	1	18464842	2051	-37.03	1.12	12	0.56	-300.00	9890.00	13720	20230519	-19.02	7420	20220930	49.73	13720	-19.02	20230519	8600	29.19	20230103	13720	-19.02	20230519	7420	49.73	20220930	3.83	N	040910	500	92 억		940129	N	N	0	N	00	N
148	20230705	140407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11280	440	2	4.06	957366300	86415	189.91	10970	11290	10740	14090	7590	10840	11078.71	5.09	0	5522	11006	10922	10866	10782	10726	10895	10755	92	3250	500	7580	10	1	18464842	2083	-37.60	1.14	12	0.47	-300.00	9890.00	13720	20230519	-17.78	7420	20220930	52.02	13720	-17.78	20230519	8600	31.16	20230103	13720	-17.78	20230519	7420	52.02	20220930	3.83	N	040910	500	92 억		940129	N	N	0	N	00	N
149	20230705	130408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11220	380	2	3.51	819133820	74110	162.87	10970	11290	10740	14090	7590	10840	11052.95	5.09	0	6302	11006	10922	10866	10782	10726	10895	10755	92	3250	500	7580	10	1	18464842	2072	-37.40	1.13	12	0.40	-300.00	9890.00	13720	20230519	-18.22	7420	20220930	51.21	13720	-18.22	20230519	8600	30.47	20230103	13720	-18.22	20230519	7420	51.21	20220930	3.83	N	040910	500	92 억		940129	N	N	0	N	00	N
150	20230705	120407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11060	220	2	2.03	482305060	43967	96.62	10970	11140	10740	14090	7590	10840	10969.71	5.09	0	591	11006	10922	10866	10782	10726	10895	10755	92	3250	500	7580	10	1	18464842	2042	-36.87	1.12	12	0.24	-300.00	9890.00	13720	20230519	-19.39	7420	20220930	49.06	13720	-19.39	20230519	8600	28.60	20230103	13720	-19.39	20230519	7420	49.06	20220930	3.83	N	040910	500	92 억		940129	N	N	0	N	00	N
151	20230705	110411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10990	150	2	1.38	305261770	27977	61.48	10970	11080	10740	14090	7590	10840	10911.17	5.09	0	-747	11006	10922	10866	10782	10726	10895	10755	92	3250	500	7580	10	1	18464842	2029	-36.63	1.11	12	0.15	-300.00	9890.00	13720	20230519	-19.90	7420	20220930	48.11	13720	-19.90	20230519	8600	27.79	20230103	13720	-19.90	20230519	7420	48.11	20220930	3.83	N	040910	500	92 억		940129	N	N	0	N	00	N
152	20230705	100410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	-40	5	-0.37	125370120	11601	25.50	10970	10970	10740	14090	7590	10840	10806.84	5.09	0	-2560	11006	10922	10866	10782	10726	10895	10755	92	3250	500	7580	10	1	18464842	1994	-36.00	1.09	12	0.06	-300.00	9890.00	13720	20230519	-21.28	7420	20220930	45.55	13720	-21.28	20230519	8600	25.58	20230103	13720	-21.28	20230519	7420	45.55	20220930	3.83	N	040910	500	92 억		940129	N	N	0	N	00	N
153	20230705	090409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10840	0	3	0.00	449410	41	0.09	10970	10970	10840	14090	7590	10840	10961.22	5.09	0	0	11006	10922	10866	10782	10726	10895	10755	92	3250	500	7580	10	1	18464842	2002	-36.13	1.10	12	0.00	-300.00	9890.00	13720	20230519	-20.99	7420	20220930	46.09	13720	-20.99	20230519	8600	26.05	20230103	13720	-20.99	20230519	7420	46.09	20220930	3.83	N	040910	500	92 억		940129	N	N	0	N	00	N
154	20230704	160408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10840	-200	5	-1.81	493840780	45487	103.69	10930	10950	10810	14350	7730	11040	10856.75	5.05	0	6653	11366	11202	11026	10862	10686	11285	10945	92	3310	500	7720	10	1	18464842	2002	-36.13	1.10	12	0.25	-300.00	9890.00	13720	20230519	-20.99	7420	20220930	46.09	13720	-20.99	20230519	8600	26.05	20230103	13720	-20.99	20230519	7420	46.09	20220930	3.88	N	040910	500	92 억		933091	N	N	3	N	00	N
155	20230704	150404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-160	5	-1.45	456438240	42041	95.84	10930	10950	10810	14350	7730	11040	10856.98	5.05	0	6651	11366	11202	11026	10862	10686	11285	10945	92	3310	500	7720	10	1	18464842	2009	-36.27	1.10	12	0.23	-300.00	9890.00	13720	20230519	-20.70	7420	20220930	46.63	13720	-20.70	20230519	8600	26.51	20230103	13720	-20.70	20230519	7420	46.63	20220930	3.88	N	040910	500	92 억		933091	N	N	3	N	00	N
156	20230704	140408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10860	-180	5	-1.63	380564280	35041	79.88	10930	10950	10810	14350	7730	11040	10860.54	5.05	0	5301	11366	11202	11026	10862	10686	11285	10945	92	3310	500	7720	10	1	18464842	2005	-36.20	1.10	12	0.19	-300.00	9890.00	13720	20230519	-20.85	7420	20220930	46.36	13720	-20.85	20230519	8600	26.28	20230103	13720	-20.85	20230519	7420	46.36	20220930	3.88	N	040910	500	92 억		933091	N	N	3	N	00	N
157	20230704	130402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-160	5	-1.45	354077830	32603	74.32	10930	10950	10810	14350	7730	11040	10860.28	5.05	0	5061	11366	11202	11026	10862	10686	11285	10945	92	3310	500	7720	10	1	18464842	2009	-36.27	1.10	12	0.18	-300.00	9890.00	13720	20230519	-20.70	7420	20220930	46.63	13720	-20.70	20230519	8600	26.51	20230103	13720	-20.70	20230519	7420	46.63	20220930	3.88	N	040910	500	92 억		933091	N	N	3	N	00	N
158	20230704	120405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10850	-190	5	-1.72	343959240	31670	72.20	10930	10950	10810	14350	7730	11040	10860.73	5.05	0	5029	11366	11202	11026	10862	10686	11285	10945	92	3310	500	7720	10	1	18464842	2003	-36.17	1.10	12	0.17	-300.00	9890.00	13720	20230519	-20.92	7420	20220930	46.23	13720	-20.92	20230519	8600	26.16	20230103	13720	-20.92	20230519	7420	46.23	20220930	3.88	N	040910	500	92 억		933091	N	N	3	N	00	N
159	20230704	110401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10830	-210	5	-1.90	299476790	27560	62.83	10930	10950	10810	14350	7730	11040	10866.36	5.05	0	3317	11366	11202	11026	10862	10686	11285	10945	92	3310	500	7720	10	1	18464842	2000	-36.10	1.10	12	0.15	-300.00	9890.00	13720	20230519	-21.06	7420	20220930	45.96	13720	-21.06	20230519	8600	25.93	20230103	13720	-21.06	20230519	7420	45.96	20220930	3.88	N	040910	500	92 억		933091	N	N	3	N	00	N
160	20230704	100400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	-140	5	-1.27	165684830	15220	34.70	10930	10940	10820	14350	7730	11040	10885.99	5.05	0	2797	11366	11202	11026	10862	10686	11285	10945	92	3310	500	7720	10	1	18464842	2013	-36.33	1.10	12	0.08	-300.00	9890.00	13720	20230519	-20.55	7420	20220930	46.90	13720	-20.55	20230519	8600	26.74	20230103	13720	-20.55	20230519	7420	46.90	20220930	3.88	N	040910	500	92 억		933091	N	N	3	N	00	N
161	20230704	090401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10890	-150	5	-1.36	19012930	1740	3.97	10930	10940	10890	14350	7730	11040	10926.97	5.05	0	15	11366	11202	11026	10862	10686	11285	10945	92	3310	500	7720	10	1	18464842	2011	-36.30	1.10	12	0.01	-300.00	9890.00	13720	20230519	-20.63	7420	20220930	46.77	13720	-20.63	20230519	8600	26.63	20230103	13720	-20.63	20230519	7420	46.77	20220930	3.88	N	040910	500	92 억		933091	N	N	3	N	00	N
162	20230703	160357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11040	10	2	0.09	480060310	43731	64.53	10940	11190	10850	14330	7730	11030	10977.57	5.07	0	-3343	11456	11242	10906	10692	10356	11350	10800	92	3300	500	7720	10	1	18464842	2039	-36.80	1.12	12	0.24	-300.00	9890.00	13720	20230519	-19.53	7420	20220930	48.79	13720	-19.53	20230519	8600	28.37	20230103	13720	-19.53	20230519	7420	48.79	20220930	4.00	N	040910	500	92 억		936434	N	N	3	N	00	N
163	20230703	150400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	-130	5	-1.18	397197200	36199	53.41	10940	11190	10850	14330	7730	11030	10972.60	5.07	0	-1252	11456	11242	10906	10692	10356	11350	10800	92	3300	500	7720	10	1	18464842	2013	-36.33	1.10	12	0.20	-300.00	9890.00	13720	20230519	-20.55	7420	20220930	46.90	13720	-20.55	20230519	8600	26.74	20230103	13720	-20.55	20230519	7420	46.90	20220930	4.00	N	040910	500	92 억		936434	N	N	0	N	00	N
164	20230703	140359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-150	5	-1.36	329169160	29955	44.20	10940	11190	10850	14330	7730	11030	10988.79	5.07	0	-789	11456	11242	10906	10692	10356	11350	10800	92	3300	500	7720	10	1	18464842	2009	-36.27	1.10	12	0.16	-300.00	9890.00	13720	20230519	-20.70	7420	20220930	46.63	13720	-20.70	20230519	8600	26.51	20230103	13720	-20.70	20230519	7420	46.63	20220930	4.00	N	040910	500	92 억		936434	N	N	0	N	00	N
165	20230703	130359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10960	-70	5	-0.63	237134570	21508	31.74	10940	11190	10910	14330	7730	11030	11025.41	5.07	0	1315	11456	11242	10906	10692	10356	11350	10800	92	3300	500	7720	10	1	18464842	2024	-36.53	1.11	12	0.12	-300.00	9890.00	13720	20230519	-20.12	7420	20220930	47.71	13720	-20.12	20230519	8600	27.44	20230103	13720	-20.12	20230519	7420	47.71	20220930	4.00	N	040910	500	92 억		936434	N	N	0	N	00	N
166	20230703	120400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10990	-40	5	-0.36	187500520	16976	25.05	10940	11190	10940	14330	7730	11030	11045.04	5.07	0	1931	11456	11242	10906	10692	10356	11350	10800	92	3300	500	7720	10	1	18464842	2029	-36.63	1.11	12	0.09	-300.00	9890.00	13720	20230519	-19.90	7420	20220930	48.11	13720	-19.90	20230519	8600	27.79	20230103	13720	-19.90	20230519	7420	48.11	20220930	4.00	N	040910	500	92 억		936434	N	N	0	N	00	N
167	20230703	110358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11060	30	2	0.27	168106270	15208	22.44	10940	11190	10940	14330	7730	11030	11053.81	5.07	0	2056	11456	11242	10906	10692	10356	11350	10800	92	3300	500	7720	10	1	18464842	2042	-36.87	1.12	12	0.08	-300.00	9890.00	13720	20230519	-19.39	7420	20220930	49.06	13720	-19.39	20230519	8600	28.60	20230103	13720	-19.39	20230519	7420	49.06	20220930	4.00	N	040910	500	92 억		936434	N	N	0	N	00	N
168	20230703	100352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11030	0	3	0.00	95409970	8613	12.71	10940	11190	10940	14330	7730	11030	11077.44	5.07	0	1777	11456	11242	10906	10692	10356	11350	10800	92	3300	500	7720	10	1	18464842	2037	-36.77	1.12	12	0.05	-300.00	9890.00	13720	20230519	-19.61	7420	20220930	48.65	13720	-19.61	20230519	8600	28.26	20230103	13720	-19.61	20230519	7420	48.65	20220930	4.00	N	040910	500	92 억		936434	N	N	0	N	00	N
169	20230703	090353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11030	0	3	0.00	14577450	1324	1.95	10940	11030	10940	14330	7730	11030	11010.16	5.07	0	1076	11456	11242	10906	10692	10356	11350	10800	92	3300	500	7720	10	1	18464842	2037	-36.77	1.12	12	0.01	-300.00	9890.00	13720	20230519	-19.61	7420	20220930	48.65	13720	-19.61	20230519	8600	28.26	20230103	13720	-19.61	20230519	7420	48.65	20220930	4.00	N	040910	500	92 억		936434	N	N	0	N	00	N