KissMeData/090470/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	160713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	-170	5	-1.88	963075240	107609	136.86	9070	9130	8840	11760	6340	9050	8950.08	1.77	0	-24268	9316	9182	8966	8832	8616	9250	8900	87	2710	500	5790	10	1	17476594	1552	4.71	0.86	12	0.62	1887.00	10305.00	12000	20230309	-26.00	5900	20220928	50.51	12000	-26.00	20230309	7390	20.16	20230103	12000	-26.00	20230309	5900	50.51	20220928	4.52	N	090470	500	87 억		309645	N	N	0	N	00	N
3	20230731	150714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	-190	5	-2.10	926662400	103504	131.64	9070	9130	8840	11760	6340	9050	8952.91	1.77	0	-24827	9316	9182	8966	8832	8616	9250	8900	87	2710	500	5790	10	1	17476594	1548	4.70	0.86	12	0.59	1887.00	10305.00	12000	20230309	-26.17	5900	20220928	50.17	12000	-26.17	20230309	7390	19.89	20230103	12000	-26.17	20230309	5900	50.17	20220928	4.52	N	090470	500	87 억		309645	N	N	0	N	00	N
4	20230731	140716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-160	5	-1.77	771288440	86008	109.39	9070	9130	8840	11760	6340	9050	8967.64	1.77	0	-18497	9316	9182	8966	8832	8616	9250	8900	87	2710	500	5790	10	1	17476594	1554	4.71	0.86	12	0.49	1887.00	10305.00	12000	20230309	-25.92	5900	20220928	50.68	12000	-25.92	20230309	7390	20.30	20230103	12000	-25.92	20230309	5900	50.68	20220928	4.52	N	090470	500	87 억		309645	N	N	0	N	00	N
5	20230731	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	-90	5	-0.99	539004740	59865	76.14	9070	9130	8930	11760	6340	9050	9003.67	1.77	0	-18700	9316	9182	8966	8832	8616	9250	8900	87	2710	500	5790	10	1	17476594	1566	4.75	0.87	12	0.34	1887.00	10305.00	12000	20230309	-25.33	5900	20220928	51.86	12000	-25.33	20230309	7390	21.24	20230103	12000	-25.33	20230309	5900	51.86	20220928	4.52	N	090470	500	87 억		309645	N	N	0	N	00	N
6	20230731	120721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	-40	5	-0.44	405708770	45017	57.25	9070	9130	8930	11760	6340	9050	9012.35	1.77	0	-10967	9316	9182	8966	8832	8616	9250	8900	87	2710	500	5790	10	1	17476594	1575	4.77	0.87	12	0.26	1887.00	10305.00	12000	20230309	-24.92	5900	20220928	52.71	12000	-24.92	20230309	7390	21.92	20230103	12000	-24.92	20230309	5900	52.71	20220928	4.52	N	090470	500	87 억		309645	N	N	0	N	00	N
7	20230731	110725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	0	3	0.00	319017280	35391	45.01	9070	9130	8930	11760	6340	9050	9014.08	1.77	0	-8805	9316	9182	8966	8832	8616	9250	8900	87	2710	500	5790	10	1	17476594	1582	4.80	0.88	12	0.20	1887.00	10305.00	12000	20230309	-24.58	5900	20220928	53.39	12000	-24.58	20230309	7390	22.46	20230103	12000	-24.58	20230309	5900	53.39	20220928	4.52	N	090470	500	87 억		309645	N	N	0	N	00	N
8	20230731	100720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	-70	5	-0.77	240745740	26695	33.95	9070	9130	8930	11760	6340	9050	9018.38	1.77	0	-9494	9316	9182	8966	8832	8616	9250	8900	87	2710	500	5790	10	1	17476594	1569	4.76	0.87	12	0.15	1887.00	10305.00	12000	20230309	-25.17	5900	20220928	52.20	12000	-25.17	20230309	7390	21.52	20230103	12000	-25.17	20230309	5900	52.20	20220928	4.52	N	090470	500	87 억		309645	N	N	0	N	00	N
9	20230731	090714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	10	2	0.11	10084340	1112	1.41	9070	9070	9060	11760	6340	9050	9068.65	1.77	0	-1191	9316	9182	8966	8832	8616	9250	8900	87	2710	500	5790	10	1	17476594	1583	4.80	0.88	12	0.01	1887.00	10305.00	12000	20230309	-24.50	5900	20220928	53.56	12000	-24.50	20230309	7390	22.60	20230103	12000	-24.50	20230309	5900	53.56	20220928	4.52	N	090470	500	87 억		309645	N	N	0	N	00	N
10	20230728	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	320	2	3.67	700102830	78185	27.04	8810	9100	8750	11340	6120	8730	8956.21	1.65	0	21217	9463	9096	8833	8466	8203	8965	8335	87	2610	500	5580	10	1	17476594	1582	4.80	0.88	12	0.45	1887.00	10305.00	12000	20230309	-24.58	5900	20220928	53.39	12000	-24.58	20230309	7390	22.46	20230103	12000	-24.58	20230309	5900	53.39	20220928	4.76	N	090470	500	87 억		288429	N	N	0	N	00	N
11	20230728	150715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	310	2	3.55	684286130	76436	26.43	8810	9100	8750	11340	6120	8730	8954.31	1.65	0	20996	9463	9096	8833	8466	8203	8965	8335	87	2610	500	5580	10	1	17476594	1580	4.79	0.88	12	0.44	1887.00	10305.00	12000	20230309	-24.67	5900	20220928	53.22	12000	-24.67	20230309	7390	22.33	20230103	12000	-24.67	20230309	5900	53.22	20220928	4.76	N	090470	500	87 억		288429	N	N	0	N	00	N
12	20230728	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	280	2	3.21	601054420	67185	23.24	8810	9100	8750	11340	6120	8730	8948.37	1.65	0	15980	9463	9096	8833	8466	8203	8965	8335	87	2610	500	5580	10	1	17476594	1575	4.77	0.87	12	0.38	1887.00	10305.00	12000	20230309	-24.92	5900	20220928	52.71	12000	-24.92	20230309	7390	21.92	20230103	12000	-24.92	20230309	5900	52.71	20220928	4.76	N	090470	500	87 억		288429	N	N	0	N	00	N
13	20230728	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	280	2	3.21	533875500	59770	20.67	8810	9080	8750	11340	6120	8730	8934.39	1.65	0	15020	9463	9096	8833	8466	8203	8965	8335	87	2610	500	5580	10	1	17476594	1575	4.77	0.87	12	0.34	1887.00	10305.00	12000	20230309	-24.92	5900	20220928	52.71	12000	-24.92	20230309	7390	21.92	20230103	12000	-24.92	20230309	5900	52.71	20220928	4.76	N	090470	500	87 억		288429	N	N	0	N	00	N
14	20230728	120712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	320	2	3.67	493477690	55296	19.12	8810	9080	8750	11340	6120	8730	8926.60	1.65	0	14332	9463	9096	8833	8466	8203	8965	8335	87	2610	500	5580	10	1	17476594	1582	4.80	0.88	12	0.32	1887.00	10305.00	12000	20230309	-24.58	5900	20220928	53.39	12000	-24.58	20230309	7390	22.46	20230103	12000	-24.58	20230309	5900	53.39	20220928	4.76	N	090470	500	87 억		288429	N	N	0	N	00	N
15	20230728	110719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	200	2	2.29	423568800	47519	16.43	8810	9050	8750	11340	6120	8730	8916.22	1.65	0	10728	9463	9096	8833	8466	8203	8965	8335	87	2610	500	5580	10	1	17476594	1561	4.73	0.87	12	0.27	1887.00	10305.00	12000	20230309	-25.58	5900	20220928	51.36	12000	-25.58	20230309	7390	20.84	20230103	12000	-25.58	20230309	5900	51.36	20220928	4.76	N	090470	500	87 억		288429	N	N	0	N	00	N
16	20230728	100710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	150	2	1.72	239499150	26930	9.31	8810	9050	8750	11340	6120	8730	8897.44	1.65	0	-1157	9463	9096	8833	8466	8203	8965	8335	87	2610	500	5580	10	1	17476594	1552	4.71	0.86	12	0.15	1887.00	10305.00	12000	20230309	-26.00	5900	20220928	50.51	12000	-26.00	20230309	7390	20.16	20230103	12000	-26.00	20230309	5900	50.51	20220928	4.76	N	090470	500	87 억		288429	N	N	0	N	00	N
17	20230728	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	150	2	1.72	98556540	11179	3.87	8810	8910	8750	11340	6120	8730	8821.54	1.65	0	-3039	9463	9096	8833	8466	8203	8965	8335	87	2610	500	5580	10	1	17476594	1552	4.71	0.86	12	0.06	1887.00	10305.00	12000	20230309	-26.00	5900	20220928	50.51	12000	-26.00	20230309	7390	20.16	20230103	12000	-26.00	20230309	5900	50.51	20220928	4.76	N	090470	500	87 억		288429	N	N	0	N	00	N
18	20230727	160711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	-270	5	-3.00	2555756680	287550	111.51	9000	9200	8570	11700	6300	9000	8888.27	1.51	-25298	23426	10140	9570	9200	8630	8260	9385	8445	87	2700	500	5760	10	1	17476594	1526	4.63	0.85	12	1.65	1887.00	10305.00	12000	20230309	-27.25	5900	20220928	47.97	12000	-27.25	20230309	7390	18.13	20230103	12000	-27.25	20230309	5900	47.97	20220928	4.82	N	090470	500	87 억		264466	N	N	0	N	00	N
19	20230727	150713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8650	-350	5	-3.89	2484272880	279318	108.31	9000	9200	8570	11700	6300	9000	8894.07	1.51	-25298	24212	10140	9570	9200	8630	8260	9385	8445	87	2700	500	5760	10	1	17476594	1512	4.58	0.84	12	1.60	1887.00	10305.00	12000	20230309	-27.92	5900	20220928	46.61	12000	-27.92	20230309	7390	17.05	20230103	12000	-27.92	20230309	5900	46.61	20220928	4.82	N	090470	500	87 억		264466	N	N	0	N	00	N
20	20230727	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	-180	5	-2.00	1925345210	215126	83.42	9000	9200	8780	11700	6300	9000	8949.85	1.51	-25298	45466	10140	9570	9200	8630	8260	9385	8445	87	2700	500	5760	10	1	17476594	1541	4.67	0.86	12	1.23	1887.00	10305.00	12000	20230309	-26.50	5900	20220928	49.49	12000	-26.50	20230309	7390	19.35	20230103	12000	-26.50	20230309	5900	49.49	20220928	4.82	N	090470	500	87 억		264466	N	N	0	N	00	N
21	20230727	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-110	5	-1.22	1674740140	186676	72.39	9000	9200	8830	11700	6300	9000	8971.37	1.51	-25298	47160	10140	9570	9200	8630	8260	9385	8445	87	2700	500	5760	10	1	17476594	1554	4.71	0.86	12	1.07	1887.00	10305.00	12000	20230309	-25.92	5900	20220928	50.68	12000	-25.92	20230309	7390	20.30	20230103	12000	-25.92	20230309	5900	50.68	20220928	4.82	N	090470	500	87 억		264466	N	N	0	N	00	N
22	20230727	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-10	5	-0.11	1348173400	149953	58.15	9000	9200	8840	11700	6300	9000	8990.64	1.51	-25298	53373	10140	9570	9200	8630	8260	9385	8445	87	2700	500	5760	10	1	17476594	1571	4.76	0.87	12	0.86	1887.00	10305.00	12000	20230309	-25.08	5900	20220928	52.37	12000	-25.08	20230309	7390	21.65	20230103	12000	-25.08	20230309	5900	52.37	20220928	4.82	N	090470	500	87 억		264466	N	N	0	N	00	N
23	20230727	110712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	200	2	2.22	1081152950	120580	46.76	9000	9200	8840	11700	6300	9000	8966.27	1.51	-25298	49112	10140	9570	9200	8630	8260	9385	8445	87	2700	500	5760	10	1	17476594	1608	4.88	0.89	12	0.69	1887.00	10305.00	12000	20230309	-23.33	5900	20220928	55.93	12000	-23.33	20230309	7390	24.49	20230103	12000	-23.33	20230309	5900	55.93	20220928	4.82	N	090470	500	87 억		264466	N	N	0	N	00	N
24	20230727	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	-30	5	-0.33	911390570	101918	39.52	9000	9100	8840	11700	6300	9000	8942.39	1.51	-25298	49321	10140	9570	9200	8630	8260	9385	8445	87	2700	500	5760	10	1	17476594	1568	4.75	0.87	12	0.58	1887.00	10305.00	12000	20230309	-25.25	5900	20220928	52.03	12000	-25.25	20230309	7390	21.38	20230103	12000	-25.25	20230309	5900	52.03	20220928	4.82	N	090470	500	87 억		264466	N	N	0	N	00	N
25	20230727	090707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	100	2	1.11	36487490	4050	1.57	9000	9100	8940	11700	6300	9000	9009.26	1.51	-25298	880	10140	9570	9200	8630	8260	9385	8445	87	2700	500	5760	10	1	17476594	1590	4.82	0.88	12	0.02	1887.00	10305.00	12000	20230309	-24.17	5900	20220928	54.24	12000	-24.17	20230309	7390	23.14	20230103	12000	-24.17	20230309	5900	54.24	20220928	4.82	N	090470	500	87 억		264466	N	N	0	N	00	N
26	20230726	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-600	5	-6.25	2367677770	257406	161.66	9610	9770	8830	12480	6720	9600	9198.38	1.66	0	-25468	10213	9906	9653	9346	9093	10060	9500	87	2880	500	6140	10	1	17476594	1573	4.77	0.87	12	1.47	1887.00	10305.00	12000	20230309	-25.00	5900	20220928	52.54	12000	-25.00	20230309	7390	21.79	20230103	12000	-25.00	20230309	5900	52.54	20220928	4.91	N	090470	500	87 억		289764	N	N	0	N	00	N
27	20230726	150712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	-650	5	-6.77	2270361810	246528	154.83	9610	9770	8830	12480	6720	9600	9209.35	1.66	0	-25325	10213	9906	9653	9346	9093	10060	9500	87	2880	500	6140	10	1	17476594	1564	4.74	0.87	12	1.41	1887.00	10305.00	12000	20230309	-25.42	5900	20220928	51.69	12000	-25.42	20230309	7390	21.11	20230103	12000	-25.42	20230309	5900	51.69	20220928	4.91	N	090470	500	87 억		289764	N	N	0	N	00	N
28	20230726	140707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-610	5	-6.35	2033351010	220178	138.28	9610	9770	8850	12480	6720	9600	9235.03	1.66	0	-17426	10213	9906	9653	9346	9093	10060	9500	87	2880	500	6140	10	1	17476594	1571	4.76	0.87	12	1.26	1887.00	10305.00	12000	20230309	-25.08	5900	20220928	52.37	12000	-25.08	20230309	7390	21.65	20230103	12000	-25.08	20230309	5900	52.37	20220928	4.91	N	090470	500	87 억		289764	N	N	0	N	00	N
29	20230726	130705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	-530	5	-5.52	1528336640	164169	103.11	9610	9770	9030	12480	6720	9600	9309.53	1.66	0	-7552	10213	9906	9653	9346	9093	10060	9500	87	2880	500	6140	10	1	17476594	1585	4.81	0.88	12	0.94	1887.00	10305.00	12000	20230309	-24.42	5900	20220928	53.73	12000	-24.42	20230309	7390	22.73	20230103	12000	-24.42	20230309	5900	53.73	20220928	4.91	N	090470	500	87 억		289764	N	N	0	N	00	N
30	20230726	120707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	-370	5	-3.85	1214028640	129668	81.44	9610	9770	9120	12480	6720	9600	9362.59	1.66	0	3936	10213	9906	9653	9346	9093	10060	9500	87	2880	500	6140	10	1	17476594	1613	4.89	0.90	12	0.74	1887.00	10305.00	12000	20230309	-23.08	5900	20220928	56.44	12000	-23.08	20230309	7390	24.90	20230103	12000	-23.08	20230309	5900	56.44	20220928	4.91	N	090470	500	87 억		289764	N	N	0	N	00	N
31	20230726	110701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	-390	5	-4.06	1087286890	115900	72.79	9610	9770	9120	12480	6720	9600	9381.25	1.66	0	-1371	10213	9906	9653	9346	9093	10060	9500	87	2880	500	6140	10	1	17476594	1610	4.88	0.89	12	0.66	1887.00	10305.00	12000	20230309	-23.25	5900	20220928	56.10	12000	-23.25	20230309	7390	24.63	20230103	12000	-23.25	20230309	5900	56.10	20220928	4.91	N	090470	500	87 억		289764	N	N	0	N	00	N
32	20230726	100708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	-230	5	-2.40	767742300	81213	51.01	9610	9770	9250	12480	6720	9600	9453.44	1.66	0	-3067	10213	9906	9653	9346	9093	10060	9500	87	2880	500	6140	10	1	17476594	1638	4.97	0.91	12	0.46	1887.00	10305.00	12000	20230309	-21.92	5900	20220928	58.81	12000	-21.92	20230309	7390	26.79	20230103	12000	-21.92	20230309	5900	58.81	20220928	4.91	N	090470	500	87 억		289764	N	N	0	N	00	N
33	20230726	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	0	3	0.00	100712620	10483	6.58	9610	9770	9600	12480	6720	9600	9607.23	1.66	0	-1693	10213	9906	9653	9346	9093	10060	9500	87	2880	500	6140	10	1	17476594	1678	5.09	0.93	12	0.06	1887.00	10305.00	12000	20230309	-20.00	5900	20220928	62.71	12000	-20.00	20230309	7390	29.91	20230103	12000	-20.00	20230309	5900	62.71	20220928	4.91	N	090470	500	87 억		289764	N	N	0	N	00	N
34	20230725	160701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	50	2	0.52	1551958160	159150	145.33	9480	9960	9400	12410	6690	9550	9752.09	1.68	0	-2618	10030	9790	9570	9330	9110	9680	9220	87	2860	500	6110	10	1	17476594	1678	5.09	0.93	12	0.91	1887.00	10305.00	12000	20230309	-20.00	5900	20220928	62.71	12000	-20.00	20230309	7390	29.91	20230103	12000	-20.00	20230309	5900	62.71	20220928	4.97	N	090470	500	87 억		292779	N	N	0	N	00	N
35	20230725	150655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	10	2	0.10	1491574140	152858	139.58	9480	9960	9400	12410	6690	9550	9757.91	1.68	0	-760	10030	9790	9570	9330	9110	9680	9220	87	2860	500	6110	10	1	17476594	1671	5.07	0.93	12	0.87	1887.00	10305.00	12000	20230309	-20.33	5900	20220928	62.03	12000	-20.33	20230309	7390	29.36	20230103	12000	-20.33	20230309	5900	62.03	20220928	4.97	N	090470	500	87 억		292779	N	N	0	N	00	N
36	20230725	140655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	100	2	1.05	1320441390	135017	123.29	9480	9960	9400	12410	6690	9550	9779.82	1.68	0	63	10030	9790	9570	9330	9110	9680	9220	87	2860	500	6110	10	1	17476594	1686	5.11	0.94	12	0.77	1887.00	10305.00	12000	20230309	-19.58	5900	20220928	63.56	12000	-19.58	20230309	7390	30.58	20230103	12000	-19.58	20230309	5900	63.56	20220928	4.97	N	090470	500	87 억		292779	N	N	0	N	00	N
37	20230725	130702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	140	2	1.47	1238537270	126540	115.55	9480	9960	9400	12410	6690	9550	9787.71	1.68	0	5763	10030	9790	9570	9330	9110	9680	9220	87	2860	500	6110	10	1	17476594	1693	5.14	0.94	12	0.72	1887.00	10305.00	12000	20230309	-19.25	5900	20220928	64.24	12000	-19.25	20230309	7390	31.12	20230103	12000	-19.25	20230309	5900	64.24	20220928	4.97	N	090470	500	87 억		292779	N	N	0	N	00	N
38	20230725	120701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	140	2	1.47	1121427720	114407	104.47	9480	9960	9400	12410	6690	9550	9802.09	1.68	0	13897	10030	9790	9570	9330	9110	9680	9220	87	2860	500	6110	10	1	17476594	1693	5.14	0.94	12	0.65	1887.00	10305.00	12000	20230309	-19.25	5900	20220928	64.24	12000	-19.25	20230309	7390	31.12	20230103	12000	-19.25	20230309	5900	64.24	20220928	4.97	N	090470	500	87 억		292779	N	N	0	N	00	N
39	20230725	110659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	230	2	2.41	1009495430	102844	93.91	9480	9960	9400	12410	6690	9550	9815.79	1.68	0	19448	10030	9790	9570	9330	9110	9680	9220	87	2860	500	6110	10	1	17476594	1709	5.18	0.95	12	0.59	1887.00	10305.00	12000	20230309	-18.50	5900	20220928	65.76	12000	-18.50	20230309	7390	32.34	20230103	12000	-18.50	20230309	5900	65.76	20220928	4.97	N	090470	500	87 억		292779	N	N	0	N	00	N
40	20230725	100658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	370	2	3.87	729327560	74411	67.95	9480	9960	9400	12410	6690	9550	9801.34	1.68	0	16379	10030	9790	9570	9330	9110	9680	9220	87	2860	500	6110	10	1	17476594	1734	5.26	0.96	12	0.43	1887.00	10305.00	12000	20230309	-17.33	5900	20220928	68.14	12000	-17.33	20230309	7390	34.24	20230103	12000	-17.33	20230309	5900	68.14	20220928	4.97	N	090470	500	87 억		292779	N	N	0	N	00	N
41	20230725	090658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	-70	5	-0.73	92421560	9782	8.93	9480	9550	9400	12410	6690	9550	9448.13	1.68	0	504	10030	9790	9570	9330	9110	9680	9220	87	2860	500	6110	10	1	17476594	1657	5.02	0.92	12	0.06	1887.00	10305.00	12000	20230309	-21.00	5900	20220928	60.68	12000	-21.00	20230309	7390	28.28	20230103	12000	-21.00	20230309	5900	60.68	20220928	4.97	N	090470	500	87 억		292779	N	N	0	N	00	N
42	20230724	160701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	-140	5	-1.44	1049356640	109185	76.30	9700	9810	9350	12590	6790	9690	9610.84	1.70	0	-4365	10136	9912	9796	9572	9456	9855	9515	87	2900	500	6200	10	1	17476594	1669	5.06	0.93	12	0.62	1887.00	10305.00	12000	20230309	-20.42	5900	20220928	61.86	12000	-20.42	20230309	7390	29.23	20230103	12000	-20.42	20230309	5900	61.86	20220928	4.92	N	090470	500	87 억		297143	N	N	0	N	00	N
43	20230724	150657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-10	5	-0.10	1004347670	104490	73.02	9700	9810	9350	12590	6790	9690	9611.90	1.70	0	-4940	10136	9912	9796	9572	9456	9855	9515	87	2900	500	6200	10	1	17476594	1692	5.13	0.94	12	0.60	1887.00	10305.00	12000	20230309	-19.33	5900	20220928	64.07	12000	-19.33	20230309	7390	30.99	20230103	12000	-19.33	20230309	5900	64.07	20220928	4.92	N	090470	500	87 억		297143	N	N	0	N	00	N
44	20230724	140654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	10	2	0.10	949372010	98803	69.05	9700	9810	9350	12590	6790	9690	9608.74	1.70	0	-2748	10136	9912	9796	9572	9456	9855	9515	87	2900	500	6200	10	1	17476594	1695	5.14	0.94	12	0.57	1887.00	10305.00	12000	20230309	-19.17	5900	20220928	64.41	12000	-19.17	20230309	7390	31.26	20230103	12000	-19.17	20230309	5900	64.41	20220928	4.92	N	090470	500	87 억		297143	N	N	0	N	00	N
45	20230724	130656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-30	5	-0.31	835216700	87050	60.83	9700	9810	9350	12590	6790	9690	9594.68	1.70	0	-539	10136	9912	9796	9572	9456	9855	9515	87	2900	500	6200	10	1	17476594	1688	5.12	0.94	12	0.50	1887.00	10305.00	12000	20230309	-19.50	5900	20220928	63.73	12000	-19.50	20230309	7390	30.72	20230103	12000	-19.50	20230309	5900	63.73	20220928	4.92	N	090470	500	87 억		297143	N	N	0	N	00	N
46	20230724	120656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-110	5	-1.14	740836130	77213	53.96	9700	9810	9350	12590	6790	9690	9594.71	1.70	0	-5349	10136	9912	9796	9572	9456	9855	9515	87	2900	500	6200	10	1	17476594	1674	5.08	0.93	12	0.44	1887.00	10305.00	12000	20230309	-20.17	5900	20220928	62.37	12000	-20.17	20230309	7390	29.63	20230103	12000	-20.17	20230309	5900	62.37	20220928	4.92	N	090470	500	87 억		297143	N	N	0	N	00	N
47	20230724	110700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	10	2	0.10	575834560	59972	41.91	9700	9810	9350	12590	6790	9690	9601.72	1.70	0	-4124	10136	9912	9796	9572	9456	9855	9515	87	2900	500	6200	10	1	17476594	1695	5.14	0.94	12	0.34	1887.00	10305.00	12000	20230309	-19.17	5900	20220928	64.41	12000	-19.17	20230309	7390	31.26	20230103	12000	-19.17	20230309	5900	64.41	20220928	4.92	N	090470	500	87 억		297143	N	N	0	N	00	N
48	20230724	100654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	-50	5	-0.52	344500720	36154	25.27	9700	9740	9350	12590	6790	9690	9528.70	1.70	0	-1955	10136	9912	9796	9572	9456	9855	9515	87	2900	500	6200	10	1	17476594	1685	5.11	0.94	12	0.21	1887.00	10305.00	12000	20230309	-19.67	5900	20220928	63.39	12000	-19.67	20230309	7390	30.45	20230103	12000	-19.67	20230309	5900	63.39	20220928	4.92	N	090470	500	87 억		297143	N	N	0	N	00	N
49	20230724	090656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	-120	5	-1.24	73116470	7609	5.32	9700	9740	9500	12590	6790	9690	9609.21	1.70	0	-4068	10136	9912	9796	9572	9456	9855	9515	87	2900	500	6200	10	1	17476594	1673	5.07	0.93	12	0.04	1887.00	10305.00	12000	20230309	-20.25	5900	20220928	62.20	12000	-20.25	20230309	7390	29.50	20230103	12000	-20.25	20230309	5900	62.20	20220928	4.92	N	090470	500	87 억		297143	N	N	0	N	00	N
50	20230721	160649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	-280	5	-2.81	1385731690	141711	123.66	9850	10020	9680	12960	6980	9970	9778.65	1.88	0	-30848	10143	10056	9903	9816	9663	10090	9850	87	2990	500	6380	10	1	17476594	1693	5.14	0.94	12	0.81	1887.00	10305.00	12000	20230309	-19.25	5900	20220928	64.24	12000	-19.25	20230309	7390	31.12	20230103	12000	-19.25	20230309	5900	64.24	20220928	4.94	N	090470	500	87 억		329107	N	N	0	N	00	N
51	20230721	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	-260	5	-2.61	1333271950	136301	118.94	9850	10020	9680	12960	6980	9970	9781.82	1.88	0	-29162	10143	10056	9903	9816	9663	10090	9850	87	2990	500	6380	10	1	17476594	1697	5.15	0.94	12	0.78	1887.00	10305.00	12000	20230309	-19.08	5900	20220928	64.58	12000	-19.08	20230309	7390	31.39	20230103	12000	-19.08	20230309	5900	64.58	20220928	4.94	N	090470	500	87 억		329107	N	N	0	N	00	N
52	20230721	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	-250	5	-2.51	941598440	96386	84.11	9850	9870	9680	12960	6980	9970	9769.04	1.88	0	-26325	10143	10056	9903	9816	9663	10090	9850	87	2990	500	6380	10	1	17476594	1699	5.15	0.94	12	0.55	1887.00	10305.00	12000	20230309	-19.00	5900	20220928	64.75	12000	-19.00	20230309	7390	31.53	20230103	12000	-19.00	20230309	5900	64.75	20220928	4.94	N	090470	500	87 억		329107	N	N	0	N	00	N
53	20230721	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-220	5	-2.21	645699940	65988	57.58	9850	9870	9740	12960	6980	9970	9785.11	1.88	0	-4682	10143	10056	9903	9816	9663	10090	9850	87	2990	500	6380	10	1	17476594	1704	5.17	0.95	12	0.38	1887.00	10305.00	12000	20230309	-18.75	5900	20220928	65.25	12000	-18.75	20230309	7390	31.94	20230103	12000	-18.75	20230309	5900	65.25	20220928	4.94	N	090470	500	87 억		329107	N	N	0	N	00	N
54	20230721	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	-190	5	-1.91	558801130	57100	49.83	9850	9870	9740	12960	6980	9970	9786.36	1.88	0	-2912	10143	10056	9903	9816	9663	10090	9850	87	2990	500	6380	10	1	17476594	1709	5.18	0.95	12	0.33	1887.00	10305.00	12000	20230309	-18.50	5900	20220928	65.76	12000	-18.50	20230309	7390	32.34	20230103	12000	-18.50	20230309	5900	65.76	20220928	4.94	N	090470	500	87 억		329107	N	N	0	N	00	N
55	20230721	110655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	-130	5	-1.30	439632300	44930	39.21	9850	9860	9740	12960	6980	9970	9784.82	1.88	0	-2554	10143	10056	9903	9816	9663	10090	9850	87	2990	500	6380	10	1	17476594	1720	5.21	0.95	12	0.26	1887.00	10305.00	12000	20230309	-18.00	5900	20220928	66.78	12000	-18.00	20230309	7390	33.15	20230103	12000	-18.00	20230309	5900	66.78	20220928	4.94	N	090470	500	87 억		329107	N	N	0	N	00	N
56	20230721	100656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	-120	5	-1.20	235585060	24089	21.02	9850	9860	9740	12960	6980	9970	9779.77	1.88	0	-5325	10143	10056	9903	9816	9663	10090	9850	87	2990	500	6380	10	1	17476594	1721	5.22	0.96	12	0.14	1887.00	10305.00	12000	20230309	-17.92	5900	20220928	66.95	12000	-17.92	20230309	7390	33.29	20230103	12000	-17.92	20230309	5900	66.95	20220928	4.94	N	090470	500	87 억		329107	N	N	0	N	00	N
57	20230721	090654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9770	-200	5	-2.01	70071920	7145	6.23	9850	9850	9750	12960	6980	9970	9807.10	1.88	0	-4076	10143	10056	9903	9816	9663	10090	9850	87	2990	500	6380	10	1	17476594	1707	5.18	0.95	12	0.04	1887.00	10305.00	12000	20230309	-18.58	5900	20220928	65.59	12000	-18.58	20230309	7390	32.21	20230103	12000	-18.58	20230309	5900	65.59	20220928	4.94	N	090470	500	87 억		329107	N	N	0	N	00	N
58	20230720	160649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	90	2	0.91	1119829160	113645	57.26	9970	9990	9750	12840	6920	9880	9853.13	1.80	0	14315	10333	10106	9983	9756	9633	10045	9695	87	2960	500	6320	10	1	17476594	1742	5.28	0.97	12	0.65	1887.00	10305.00	12000	20230309	-16.92	5810	20220719	71.60	12000	-16.92	20230309	7390	34.91	20230103	12000	-16.92	20230309	5900	68.98	20220928	5.22	N	090470	500	87 억		315418	N	N	0	N	00	N
59	20230720	150649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	30	2	0.30	1073556570	108997	54.92	9970	9990	9750	12840	6920	9880	9849.41	1.80	0	14261	10333	10106	9983	9756	9633	10045	9695	87	2960	500	6320	10	1	17476594	1732	5.25	0.96	12	0.62	1887.00	10305.00	12000	20230309	-17.42	5810	20220719	70.57	12000	-17.42	20230309	7390	34.10	20230103	12000	-17.42	20230309	5900	67.97	20220928	5.22	N	090470	500	87 억		315418	N	N	0	N	00	N
60	20230720	140648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	60	2	0.61	1002843550	101865	51.33	9970	9990	9750	12840	6920	9880	9844.83	1.80	0	12948	10333	10106	9983	9756	9633	10045	9695	87	2960	500	6320	10	1	17476594	1737	5.27	0.96	12	0.58	1887.00	10305.00	12000	20230309	-17.17	5810	20220719	71.08	12000	-17.17	20230309	7390	34.51	20230103	12000	-17.17	20230309	5900	68.47	20220928	5.22	N	090470	500	87 억		315418	N	N	0	N	00	N
61	20230720	130647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-20	5	-0.20	863725600	87818	44.25	9970	9990	9750	12840	6920	9880	9835.41	1.80	0	5133	10333	10106	9983	9756	9633	10045	9695	87	2960	500	6320	10	1	17476594	1723	5.23	0.96	12	0.50	1887.00	10305.00	12000	20230309	-17.83	5810	20220719	69.71	12000	-17.83	20230309	7390	33.42	20230103	12000	-17.83	20230309	5900	67.12	20220928	5.22	N	090470	500	87 억		315418	N	N	0	N	00	N
62	20230720	120652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	-80	5	-0.81	741920410	75401	37.99	9970	9990	9750	12840	6920	9880	9839.66	1.80	0	-1474	10333	10106	9983	9756	9633	10045	9695	87	2960	500	6320	10	1	17476594	1713	5.19	0.95	12	0.43	1887.00	10305.00	12000	20230309	-18.33	5810	20220719	68.67	12000	-18.33	20230309	7390	32.61	20230103	12000	-18.33	20230309	5900	66.10	20220928	5.22	N	090470	500	87 억		315418	N	N	0	N	00	N
63	20230720	110651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	-100	5	-1.01	640771800	65081	32.79	9970	9990	9770	12840	6920	9880	9845.76	1.80	0	-351	10333	10106	9983	9756	9633	10045	9695	87	2960	500	6320	10	1	17476594	1709	5.18	0.95	12	0.37	1887.00	10305.00	12000	20230309	-18.50	5810	20220719	68.33	12000	-18.50	20230309	7390	32.34	20230103	12000	-18.50	20230309	5900	65.76	20220928	5.22	N	090470	500	87 억		315418	N	N	0	N	00	N
64	20230720	100644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	20	2	0.20	320717360	32500	16.38	9970	9990	9810	12840	6920	9880	9868.23	1.80	0	-1332	10333	10106	9983	9756	9633	10045	9695	87	2960	500	6320	10	1	17476594	1730	5.25	0.96	12	0.19	1887.00	10305.00	12000	20230309	-17.50	5810	20220719	70.40	12000	-17.50	20230309	7390	33.96	20230103	12000	-17.50	20230309	5900	67.80	20220928	5.22	N	090470	500	87 억		315418	N	N	0	N	00	N
65	20230720	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	30	2	0.30	46157060	4675	2.36	9970	9990	9820	12840	6920	9880	9873.17	1.80	0	1253	10333	10106	9983	9756	9633	10045	9695	87	2960	500	6320	10	1	17476594	1732	5.25	0.96	12	0.03	1887.00	10305.00	12000	20230309	-17.42	5810	20220719	70.57	12000	-17.42	20230309	7390	34.10	20230103	12000	-17.42	20230309	5900	67.97	20220928	5.22	N	090470	500	87 억		315418	N	N	0	N	00	N
66	20230719	160657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	-290	5	-2.85	1978142680	198236	88.17	10210	10210	9860	13220	7120	10170	9978.79	1.95	0	-24261	10643	10406	10003	9766	9363	10205	9565	87	3050	500	6500	10	1	17476594	1727	5.24	0.96	12	1.13	1887.00	10305.00	12000	20230309	-17.67	5660	20220718	74.56	12000	-17.67	20230309	7390	33.69	20230103	12000	-17.67	20230309	5810	70.05	20220719	5.12	N	090470	500	87 억		340559	N	N	0	N	00	N
67	20230719	150657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	-240	5	-2.36	1902766770	190630	84.78	10210	10210	9860	13220	7120	10170	9981.47	1.95	0	-25370	10643	10406	10003	9766	9363	10205	9565	87	3050	500	6500	10	1	17476594	1735	5.26	0.96	12	1.09	1887.00	10305.00	12000	20230309	-17.25	5660	20220718	75.44	12000	-17.25	20230309	7390	34.37	20230103	12000	-17.25	20230309	5810	70.91	20220719	5.12	N	090470	500	87 억		340559	N	N	0	N	00	N
68	20230719	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-200	5	-1.97	1723446270	172601	76.76	10210	10210	9860	13220	7120	10170	9985.15	1.95	0	-21248	10643	10406	10003	9766	9363	10205	9565	87	3050	500	6500	10	1	17476594	1742	5.28	0.97	12	0.99	1887.00	10305.00	12000	20230309	-16.92	5660	20220718	76.15	12000	-16.92	20230309	7390	34.91	20230103	12000	-16.92	20230309	5810	71.60	20220719	5.12	N	090470	500	87 억		340559	N	N	0	N	00	N
69	20230719	130651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	-230	5	-2.26	1574797700	157617	70.10	10210	10210	9860	13220	7120	10170	9991.29	1.95	0	-13148	10643	10406	10003	9766	9363	10205	9565	87	3050	500	6500	10	1	17476594	1737	5.27	0.96	12	0.90	1887.00	10305.00	12000	20230309	-17.17	5660	20220718	75.62	12000	-17.17	20230309	7390	34.51	20230103	12000	-17.17	20230309	5810	71.08	20220719	5.12	N	090470	500	87 억		340559	N	N	0	N	00	N
70	20230719	120659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	-110	5	-1.08	1301075540	130278	57.94	10210	10210	9860	13220	7120	10170	9986.92	1.95	0	-8423	10643	10406	10003	9766	9363	10205	9565	87	3050	500	6500	10	1	17476594	1758	5.33	0.98	12	0.75	1887.00	10305.00	12000	20230309	-16.17	5660	20220718	77.74	12000	-16.17	20230309	7390	36.13	20230103	12000	-16.17	20230309	5810	73.15	20220719	5.12	N	090470	500	87 억		340559	N	N	0	N	00	N
71	20230719	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	-230	5	-2.26	1062756610	106450	47.34	10210	10210	9860	13220	7120	10170	9983.62	1.95	0	-11800	10643	10406	10003	9766	9363	10205	9565	87	3050	500	6500	10	1	17476594	1737	5.27	0.96	12	0.61	1887.00	10305.00	12000	20230309	-17.17	5660	20220718	75.62	12000	-17.17	20230309	7390	34.51	20230103	12000	-17.17	20230309	5810	71.08	20220719	5.12	N	090470	500	87 억		340559	N	N	0	N	00	N
72	20230719	100653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10120	-50	5	-0.49	599155540	60062	26.71	10210	10210	9860	13220	7120	10170	9975.62	1.95	0	-2903	10643	10406	10003	9766	9363	10205	9565	87	3050	500	6500	10	1	17476594	1769	5.36	0.98	12	0.34	1887.00	10305.00	12000	20230309	-15.67	5660	20220718	78.80	12000	-15.67	20230309	7390	36.94	20230103	12000	-15.67	20230309	5810	74.18	20220719	5.12	N	090470	500	87 억		340559	N	N	0	N	00	N
73	20230719	090653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	-270	5	-2.65	113303930	11300	5.03	10210	10210	9890	13220	7120	10170	10026.90	1.95	0	-4526	10643	10406	10003	9766	9363	10205	9565	87	3050	500	6500	10	1	17476594	1730	5.25	0.96	12	0.06	1887.00	10305.00	12000	20230309	-17.50	5660	20220718	74.91	12000	-17.50	20230309	7390	33.96	20230103	12000	-17.50	20230309	5810	70.40	20220719	5.12	N	090470	500	87 억		340559	N	N	0	N	00	N
74	20230718	160651	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10170	-10	5	-0.10	2244779000	224282	89.81	10200	10240	9600	13230	7130	10180	10008.71	1.90	0	8023	10573	10376	10203	10006	9833	10475	10105	87	3050	500	6510	10	1	17476594	1777	5.39	0.99	12	1.28	1887.00	10305.00	12000	20230309	-15.25	5620	20220715	80.96	12000	-15.25	20230309	7390	37.62	20230103	12000	-15.25	20230309	5660	79.68	20220718	4.91	N	090470	500	87 억		332276	N	N	0	N	00	N
75	20230718	150651	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10180	0	3	0.00	2205205770	220379	88.25	10200	10240	9600	13230	7130	10180	10006.42	1.90	0	7995	10573	10376	10203	10006	9833	10475	10105	87	3050	500	6510	10	1	17476594	1779	5.39	0.99	12	1.26	1887.00	10305.00	12000	20230309	-15.17	5620	20220715	81.14	12000	-15.17	20230309	7390	37.75	20230103	12000	-15.17	20230309	5660	79.86	20220718	4.91	N	090470	500	87 억		332276	N	N	0	N	00	N
76	20230718	140648	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10160	-20	5	-0.20	1936934720	194025	77.70	10200	10240	9600	13230	7130	10180	9982.91	1.90	0	19347	10573	10376	10203	10006	9833	10475	10105	87	3050	500	6510	10	1	17476594	1776	5.38	0.99	12	1.11	1887.00	10305.00	12000	20230309	-15.33	5620	20220715	80.78	12000	-15.33	20230309	7390	37.48	20230103	12000	-15.33	20230309	5660	79.51	20220718	4.91	N	090470	500	87 억		332276	N	N	0	N	00	N
77	20230718	130649	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10200	20	2	0.20	1770634690	177662	71.14	10200	10240	9600	13230	7130	10180	9966.31	1.90	0	22836	10573	10376	10203	10006	9833	10475	10105	87	3050	500	6510	10	1	17476594	1783	5.41	0.99	12	1.02	1887.00	10305.00	12000	20230309	-15.00	5620	20220715	81.49	12000	-15.00	20230309	7390	38.02	20230103	12000	-15.00	20230309	5660	80.21	20220718	4.91	N	090470	500	87 억		332276	N	N	0	N	00	N
78	20230718	120654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10130	-50	5	-0.49	1596286170	160475	64.26	10200	10240	9600	13230	7130	10180	9947.26	1.90	0	25931	10573	10376	10203	10006	9833	10475	10105	87	3050	500	6510	10	1	17476594	1770	5.37	0.98	12	0.92	1887.00	10305.00	12000	20230309	-15.58	5620	20220715	80.25	12000	-15.58	20230309	7390	37.08	20230103	12000	-15.58	20230309	5660	78.98	20220718	4.91	N	090470	500	87 억		332276	N	N	0	N	00	N
79	20230718	110655	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10090	-90	5	-0.88	1409511070	142076	56.89	10200	10240	9600	13230	7130	10180	9920.82	1.90	0	26839	10573	10376	10203	10006	9833	10475	10105	87	3050	500	6510	10	1	17476594	1763	5.35	0.98	12	0.81	1887.00	10305.00	12000	20230309	-15.92	5620	20220715	79.54	12000	-15.92	20230309	7390	36.54	20230103	12000	-15.92	20230309	5660	78.27	20220718	4.91	N	090470	500	87 억		332276	N	N	0	N	00	N
80	20230718	100647	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10190	10	2	0.10	1185161300	119864	48.00	10200	10240	9600	13230	7130	10180	9887.55	1.90	0	23990	10573	10376	10203	10006	9833	10475	10105	87	3050	500	6510	10	1	17476594	1781	5.40	0.99	12	0.69	1887.00	10305.00	12000	20230309	-15.08	5620	20220715	81.32	12000	-15.08	20230309	7390	37.89	20230103	12000	-15.08	20230309	5660	80.04	20220718	4.91	N	090470	500	87 억		332276	N	N	0	N	00	N
81	20230718	090647	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9750	-430	5	-4.22	538306780	54748	21.92	10200	10200	9600	13230	7130	10180	9832.45	1.90	0	9847	10573	10376	10203	10006	9833	10475	10105	87	3050	500	6510	10	1	17476594	1704	5.17	0.95	12	0.31	1887.00	10305.00	12000	20230309	-18.75	5620	20220715	73.49	12000	-18.75	20230309	7390	31.94	20230103	12000	-18.75	20230309	5660	72.26	20220718	4.91	N	090470	500	87 억		332276	N	N	0	N	00	N
82	20230717	160649	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10180	240	2	2.41	2544166450	248962	118.62	10130	10400	10030	12920	6960	9940	10219.13	1.90	0	-4863	10293	10116	9953	9776	9613	10035	9695	87	2980	500	6360	10	1	17476594	1779	5.39	0.99	12	1.42	1887.00	10305.00	12000	20230309	-15.17	5620	20220715	81.14	12000	-15.17	20230309	7390	37.75	20230103	12000	-15.17	20230309	5660	79.86	20220718	4.99	N	090470	500	87 억		331674	N	N	0	N	00	N
83	20230717	150645	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10200	260	2	2.62	2437894370	238522	113.64	10130	10400	10030	12920	6960	9940	10220.84	1.90	0	-5530	10293	10116	9953	9776	9613	10035	9695	87	2980	500	6360	10	1	17476594	1783	5.41	0.99	12	1.36	1887.00	10305.00	12000	20230309	-15.00	5620	20220715	81.49	12000	-15.00	20230309	7390	38.02	20230103	12000	-15.00	20230309	5660	80.21	20220718	4.99	N	090470	500	87 억		331674	N	N	0	N	00	N
84	20230717	140648	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10340	400	2	4.02	2174717240	212866	101.42	10130	10400	10030	12920	6960	9940	10216.37	1.90	0	4409	10293	10116	9953	9776	9613	10035	9695	87	2980	500	6360	10	1	17476594	1807	5.48	1.00	12	1.22	1887.00	10305.00	12000	20230309	-13.83	5620	20220715	83.99	12000	-13.83	20230309	7390	39.92	20230103	12000	-13.83	20230309	5660	82.69	20220718	4.99	N	090470	500	87 억		331674	N	N	0	N	00	N
85	20230717	130642	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10180	240	2	2.41	1274351620	125367	59.73	10130	10290	10030	12920	6960	9940	10164.97	1.90	0	-9897	10293	10116	9953	9776	9613	10035	9695	87	2980	500	6360	10	1	17476594	1779	5.39	0.99	12	0.72	1887.00	10305.00	12000	20230309	-15.17	5620	20220715	81.14	12000	-15.17	20230309	7390	37.75	20230103	12000	-15.17	20230309	5660	79.86	20220718	4.99	N	090470	500	87 억		331674	N	N	0	N	00	N
86	20230717	120650	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10220	280	2	2.82	1177724440	115885	55.21	10130	10290	10030	12920	6960	9940	10162.87	1.90	0	-8776	10293	10116	9953	9776	9613	10035	9695	87	2980	500	6360	10	1	17476594	1786	5.42	0.99	12	0.66	1887.00	10305.00	12000	20230309	-14.83	5620	20220715	81.85	12000	-14.83	20230309	7390	38.29	20230103	12000	-14.83	20230309	5660	80.57	20220718	4.99	N	090470	500	87 억		331674	N	N	0	N	00	N
87	20230717	110642	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10090	150	2	1.51	1023119330	100686	47.97	10130	10290	10030	12920	6960	9940	10161.49	1.90	0	-10074	10293	10116	9953	9776	9613	10035	9695	87	2980	500	6360	10	1	17476594	1763	5.35	0.98	12	0.58	1887.00	10305.00	12000	20230309	-15.92	5620	20220715	79.54	12000	-15.92	20230309	7390	36.54	20230103	12000	-15.92	20230309	5660	78.27	20220718	4.99	N	090470	500	87 억		331674	N	N	0	N	00	N
88	20230717	100643	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10100	160	2	1.61	779105540	76563	36.48	10130	10290	10030	12920	6960	9940	10176.01	1.90	0	-12780	10293	10116	9953	9776	9613	10035	9695	87	2980	500	6360	10	1	17476594	1765	5.35	0.98	12	0.44	1887.00	10305.00	12000	20230309	-15.83	5620	20220715	79.72	12000	-15.83	20230309	7390	36.67	20230103	12000	-15.83	20230309	5660	78.45	20220718	4.99	N	090470	500	87 억		331674	N	N	0	N	00	N
89	20230717	090642	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10200	260	2	2.62	176125660	17317	8.25	10130	10290	10030	12920	6960	9940	10170.68	1.90	0	-3803	10293	10116	9953	9776	9613	10035	9695	87	2980	500	6360	10	1	17476594	1783	5.41	0.99	12	0.10	1887.00	10305.00	12000	20230309	-15.00	5620	20220715	81.49	12000	-15.00	20230309	7390	38.02	20230103	12000	-15.00	20230309	5660	80.21	20220718	4.99	N	090470	500	87 억		331674	N	N	0	N	00	N
90	20230714	160642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	-50	5	-0.50	2090201200	209712	72.55	10120	10130	9790	12980	7000	9990	9967.01	1.84	0	-2032	10643	10316	9933	9606	9223	10480	9770	87	2990	500	6390	10	1	17476594	1737	5.27	0.96	12	1.20	1887.00	10305.00	12000	20230309	-17.17	5620	20220715	76.87	12000	-17.17	20230309	7390	34.51	20230103	12000	-17.17	20230309	5620	76.87	20220715	4.89	N	090470	500	87 억		320768	N	N	0	N	00	N
91	20230714	150646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	-70	5	-0.70	2045954660	205254	71.01	10120	10130	9790	12980	7000	9990	9967.92	1.84	0	-2777	10643	10316	9933	9606	9223	10480	9770	87	2990	500	6390	10	1	17476594	1734	5.26	0.96	12	1.17	1887.00	10305.00	12000	20230309	-17.33	5620	20220715	76.51	12000	-17.33	20230309	7390	34.24	20230103	12000	-17.33	20230309	5620	76.51	20220715	4.89	N	090470	500	87 억		320768	N	N	0	N	00	N
92	20230714	140648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	-80	5	-0.80	1888581740	189395	65.52	10120	10130	9790	12980	7000	9990	9971.66	1.84	0	-2809	10643	10316	9933	9606	9223	10480	9770	87	2990	500	6390	10	1	17476594	1732	5.25	0.96	12	1.08	1887.00	10305.00	12000	20230309	-17.42	5620	20220715	76.33	12000	-17.42	20230309	7390	34.10	20230103	12000	-17.42	20230309	5620	76.33	20220715	4.89	N	090470	500	87 억		320768	N	N	0	N	00	N
93	20230714	130639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	30	2	0.30	1665638810	166993	57.77	10120	10130	9790	12980	7000	9990	9974.30	1.84	0	-198	10643	10316	9933	9606	9223	10480	9770	87	2990	500	6390	10	1	17476594	1751	5.31	0.97	12	0.96	1887.00	10305.00	12000	20230309	-16.50	5620	20220715	78.29	12000	-16.50	20230309	7390	35.59	20230103	12000	-16.50	20230309	5620	78.29	20220715	4.89	N	090470	500	87 억		320768	N	N	0	N	00	N
94	20230714	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	30	2	0.30	1374036670	137870	47.70	10120	10130	9790	12980	7000	9990	9966.18	1.84	0	-7888	10643	10316	9933	9606	9223	10480	9770	87	2990	500	6390	10	1	17476594	1751	5.31	0.97	12	0.79	1887.00	10305.00	12000	20230309	-16.50	5620	20220715	78.29	12000	-16.50	20230309	7390	35.59	20230103	12000	-16.50	20230309	5620	78.29	20220715	4.89	N	090470	500	87 억		320768	N	N	0	N	00	N
95	20230714	110646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10010	20	2	0.20	930553870	93569	32.37	10120	10130	9790	12980	7000	9990	9945.11	1.84	0	-3974	10643	10316	9933	9606	9223	10480	9770	87	2990	500	6390	10	1	17476594	1749	5.30	0.97	12	0.54	1887.00	10305.00	12000	20230309	-16.58	5620	20220715	78.11	12000	-16.58	20230309	7390	35.45	20230103	12000	-16.58	20230309	5620	78.11	20220715	4.89	N	090470	500	87 억		320768	N	N	0	N	00	N
96	20230714	100648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	-80	5	-0.80	649434370	65400	22.63	10120	10130	9790	12980	7000	9990	9930.19	1.84	0	-11327	10643	10316	9933	9606	9223	10480	9770	87	2990	500	6390	10	1	17476594	1732	5.25	0.96	12	0.37	1887.00	10305.00	12000	20230309	-17.42	5620	20220715	76.33	12000	-17.42	20230309	7390	34.10	20230103	12000	-17.42	20230309	5620	76.33	20220715	4.89	N	090470	500	87 억		320768	N	N	0	N	00	N
97	20230714	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	70	2	0.70	87961810	8729	3.02	10120	10130	10040	12980	7000	9990	10076.96	1.84	0	-352	10643	10316	9933	9606	9223	10480	9770	87	2990	500	6390	10	1	17476594	1758	5.33	0.98	12	0.05	1887.00	10305.00	12000	20230309	-16.17	5620	20220715	79.00	12000	-16.17	20230309	7390	36.13	20230103	12000	-16.17	20230309	5620	79.00	20220715	4.89	N	090470	500	87 억		320768	N	N	0	N	00	N
98	20230713	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	490	2	5.16	2874974130	287897	323.49	9650	10260	9550	12350	6650	9500	9986.12	1.56	0	45956	9906	9702	9516	9312	9126	9610	9220	87	2850	500	6080	10	1	17476594	1746	5.29	0.97	12	1.65	1887.00	10305.00	12000	20230309	-16.75	5620	20220715	77.76	12000	-16.75	20230309	7390	35.18	20230103	12000	-16.75	20230309	5620	77.76	20220715	5.33	N	090470	500	87 억		273178	N	N	0	N	00	N
99	20230713	150637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	470	2	4.95	2815701180	281956	316.82	9650	10260	9550	12350	6650	9500	9986.31	1.56	0	43328	9906	9702	9516	9312	9126	9610	9220	87	2850	500	6080	10	1	17476594	1742	5.28	0.97	12	1.61	1887.00	10305.00	12000	20230309	-16.92	5620	20220715	77.40	12000	-16.92	20230309	7390	34.91	20230103	12000	-16.92	20230309	5620	77.40	20220715	5.33	N	090470	500	87 억		273178	N	N	0	N	00	N
100	20230713	140636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	450	2	4.74	2666567650	267027	300.04	9650	10260	9550	12350	6650	9500	9986.13	1.56	0	44101	9906	9702	9516	9312	9126	9610	9220	87	2850	500	6080	10	1	17476594	1739	5.27	0.97	12	1.53	1887.00	10305.00	12000	20230309	-17.08	5620	20220715	77.05	12000	-17.08	20230309	7390	34.64	20230103	12000	-17.08	20230309	5620	77.05	20220715	5.33	N	090470	500	87 억		273178	N	N	0	N	00	N
101	20230713	130640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	500	2	5.26	2542085420	254556	286.03	9650	10260	9550	12350	6650	9500	9986.35	1.56	0	43287	9906	9702	9516	9312	9126	9610	9220	87	2850	500	6080	10	1	17476594	1748	5.30	0.97	12	1.46	1887.00	10305.00	12000	20230309	-16.67	5620	20220715	77.94	12000	-16.67	20230309	7390	35.32	20230103	12000	-16.67	20230309	5620	77.94	20220715	5.33	N	090470	500	87 억		273178	N	N	0	N	00	N
102	20230713	120634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10210	710	2	7.47	2297327610	230172	258.63	9650	10260	9550	12350	6650	9500	9980.92	1.56	0	32677	9906	9702	9516	9312	9126	9610	9220	87	2850	500	6080	10	1	17476594	1784	5.41	0.99	12	1.32	1887.00	10305.00	12000	20230309	-14.92	5620	20220715	81.67	12000	-14.92	20230309	7390	38.16	20230103	12000	-14.92	20230309	5620	81.67	20220715	5.33	N	090470	500	87 억		273178	N	N	0	N	00	N
103	20230713	110640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	540	2	5.68	1697780110	171136	192.29	9650	10070	9550	12350	6650	9500	9920.65	1.56	0	28753	9906	9702	9516	9312	9126	9610	9220	87	2850	500	6080	10	1	17476594	1755	5.32	0.97	12	0.98	1887.00	10305.00	12000	20230309	-16.33	5620	20220715	78.65	12000	-16.33	20230309	7390	35.86	20230103	12000	-16.33	20230309	5620	78.65	20220715	5.33	N	090470	500	87 억		273178	N	N	0	N	00	N
104	20230713	100636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	500	2	5.26	939326190	95371	107.16	9650	10000	9550	12350	6650	9500	9849.18	1.56	0	4340	9906	9702	9516	9312	9126	9610	9220	87	2850	500	6080	10	1	17476594	1748	5.30	0.97	12	0.55	1887.00	10305.00	12000	20230309	-16.67	5620	20220715	77.94	12000	-16.67	20230309	7390	35.32	20230103	12000	-16.67	20230309	5620	77.94	20220715	5.33	N	090470	500	87 억		273178	N	N	0	N	00	N
105	20230713	090613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	60	2	0.63	21204370	2213	2.49	9650	9650	9550	12350	6650	9500	9581.73	1.56	0	-403	9906	9702	9516	9312	9126	9610	9220	87	2850	500	6080	10	1	17476594	1671	5.07	0.93	12	0.01	1887.00	10305.00	12000	20230309	-20.33	5620	20220715	70.11	12000	-20.33	20230309	7390	29.36	20230103	12000	-20.33	20230309	5620	70.11	20220715	5.33	N	090470	500	87 억		273178	N	N	0	N	00	N
106	20230712	160635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-30	5	-0.31	832652930	87874	62.85	9710	9720	9330	12380	6680	9530	9475.53	1.71	0	-4594	9896	9712	9426	9242	8956	9805	9335	81	2850	500	6090	10	1	16219019	1541	5.03	0.92	12	0.54	1887.00	10305.00	12000	20230309	-20.83	5620	20220715	69.04	12000	-20.83	20230309	7390	28.55	20230103	12000	-20.83	20230309	5620	69.04	20220715	5.32	N	090470	500	81 억		277206	N	N	0	N	00	N
107	20230712	150630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	-50	5	-0.52	783577280	82705	59.15	9710	9720	9330	12380	6680	9530	9474.36	1.71	0	-6594	9896	9712	9426	9242	8956	9805	9335	81	2850	500	6090	10	1	16219019	1538	5.02	0.92	12	0.51	1887.00	10305.00	12000	20230309	-21.00	5620	20220715	68.68	12000	-21.00	20230309	7390	28.28	20230103	12000	-21.00	20230309	5620	68.68	20220715	5.32	N	090470	500	81 억		277206	N	N	0	N	00	N
108	20230712	140629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	10	2	0.10	659578660	69632	49.80	9710	9720	9330	12380	6680	9530	9472.35	1.71	0	-7754	9896	9712	9426	9242	8956	9805	9335	81	2850	500	6090	10	1	16219019	1547	5.06	0.93	12	0.43	1887.00	10305.00	12000	20230309	-20.50	5620	20220715	69.75	12000	-20.50	20230309	7390	29.09	20230103	12000	-20.50	20230309	5620	69.75	20220715	5.32	N	090470	500	81 억		277206	N	N	0	N	00	N
109	20230712	130631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	-50	5	-0.52	591111260	62432	44.65	9710	9720	9330	12380	6680	9530	9468.08	1.71	0	-7960	9896	9712	9426	9242	8956	9805	9335	81	2850	500	6090	10	1	16219019	1538	5.02	0.92	12	0.38	1887.00	10305.00	12000	20230309	-21.00	5620	20220715	68.68	12000	-21.00	20230309	7390	28.28	20230103	12000	-21.00	20230309	5620	68.68	20220715	5.32	N	090470	500	81 억		277206	N	N	0	N	00	N
110	20230712	120632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	-10	5	-0.10	515163130	54429	38.93	9710	9720	9330	12380	6680	9530	9464.86	1.71	0	-6380	9896	9712	9426	9242	8956	9805	9335	81	2850	500	6090	10	1	16219019	1544	5.05	0.92	12	0.34	1887.00	10305.00	12000	20230309	-20.67	5620	20220715	69.40	12000	-20.67	20230309	7390	28.82	20230103	12000	-20.67	20230309	5620	69.40	20220715	5.32	N	090470	500	81 억		277206	N	N	0	N	00	N
111	20230712	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-30	5	-0.31	478352800	50556	36.16	9710	9720	9330	12380	6680	9530	9461.84	1.71	0	-6252	9896	9712	9426	9242	8956	9805	9335	81	2850	500	6090	10	1	16219019	1541	5.03	0.92	12	0.31	1887.00	10305.00	12000	20230309	-20.83	5620	20220715	69.04	12000	-20.83	20230309	7390	28.55	20230103	12000	-20.83	20230309	5620	69.04	20220715	5.32	N	090470	500	81 억		277206	N	N	0	N	00	N
112	20230712	100633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	-180	5	-1.89	313427410	33170	23.72	9710	9720	9330	12380	6680	9530	9449.12	1.71	0	-7043	9896	9712	9426	9242	8956	9805	9335	81	2850	500	6090	10	1	16219019	1516	4.95	0.91	12	0.20	1887.00	10305.00	12000	20230309	-22.08	5620	20220715	66.37	12000	-22.08	20230309	7390	26.52	20230103	12000	-22.08	20230309	5620	66.37	20220715	5.32	N	090470	500	81 억		277206	N	N	0	N	00	N
113	20230712	090634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	20	2	0.21	49263490	5132	3.67	9710	9720	9470	12380	6680	9530	9599.28	1.71	0	-2066	9896	9712	9426	9242	8956	9805	9335	81	2850	500	6090	10	1	16219019	1549	5.06	0.93	12	0.03	1887.00	10305.00	12000	20230309	-20.42	5620	20220715	69.93	12000	-20.42	20230309	7390	29.23	20230103	12000	-20.42	20230309	5620	69.93	20220715	5.32	N	090470	500	81 억		277206	N	N	0	N	00	N
114	20230711	160623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	390	2	4.27	1306327850	138508	111.61	9140	9610	9140	11880	6400	9140	9431.43	1.83	0	-22486	9506	9322	9196	9012	8886	9415	9105	81	2740	500	5840	10	1	16219019	1546	5.05	0.92	12	0.85	1887.00	10305.00	12000	20230309	-20.58	5620	20220715	69.57	12000	-20.58	20230309	7390	28.96	20230103	12000	-20.58	20230309	5620	69.57	20220715	5.33	N	090470	500	81 억		297066	N	N	0	N	00	N
115	20230711	150623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	370	2	4.05	1250406690	132623	106.87	9140	9610	9140	11880	6400	9140	9428.28	1.83	0	-19921	9506	9322	9196	9012	8886	9415	9105	81	2740	500	5840	10	1	16219019	1542	5.04	0.92	12	0.82	1887.00	10305.00	12000	20230309	-20.75	5620	20220715	69.22	12000	-20.75	20230309	7390	28.69	20230103	12000	-20.75	20230309	5620	69.22	20220715	5.33	N	090470	500	81 억		297066	N	N	0	N	00	N
116	20230711	140619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	370	2	4.05	1033663320	109806	88.48	9140	9610	9140	11880	6400	9140	9413.55	1.83	0	-15932	9506	9322	9196	9012	8886	9415	9105	81	2740	500	5840	10	1	16219019	1542	5.04	0.92	12	0.68	1887.00	10305.00	12000	20230309	-20.75	5620	20220715	69.22	12000	-20.75	20230309	7390	28.69	20230103	12000	-20.75	20230309	5620	69.22	20220715	5.33	N	090470	500	81 억		297066	N	N	0	N	00	N
117	20230711	130612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	240	2	2.63	609063300	65224	52.56	9140	9460	9140	11880	6400	9140	9338.03	1.83	0	-872	9506	9322	9196	9012	8886	9415	9105	81	2740	500	5840	10	1	16219019	1521	4.97	0.91	12	0.40	1887.00	10305.00	12000	20230309	-21.83	5620	20220715	66.90	12000	-21.83	20230309	7390	26.93	20230103	12000	-21.83	20230309	5620	66.90	20220715	5.33	N	090470	500	81 억		297066	N	N	0	N	00	N
118	20230711	120627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	240	2	2.63	551890390	59131	47.65	9140	9460	9140	11880	6400	9140	9333.36	1.83	0	-413	9506	9322	9196	9012	8886	9415	9105	81	2740	500	5840	10	1	16219019	1521	4.97	0.91	12	0.36	1887.00	10305.00	12000	20230309	-21.83	5620	20220715	66.90	12000	-21.83	20230309	7390	26.93	20230103	12000	-21.83	20230309	5620	66.90	20220715	5.33	N	090470	500	81 억		297066	N	N	0	N	00	N
119	20230711	110629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	260	2	2.84	398002630	42786	34.48	9140	9450	9140	11880	6400	9140	9302.18	1.83	0	-58	9506	9322	9196	9012	8886	9415	9105	81	2740	500	5840	10	1	16219019	1525	4.98	0.91	12	0.26	1887.00	10305.00	12000	20230309	-21.67	5620	20220715	67.26	12000	-21.67	20230309	7390	27.20	20230103	12000	-21.67	20230309	5620	67.26	20220715	5.33	N	090470	500	81 억		297066	N	N	0	N	00	N
120	20230711	100627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	60	2	0.66	149280660	16205	13.06	9140	9290	9140	11880	6400	9140	9212.02	1.83	0	1344	9506	9322	9196	9012	8886	9415	9105	81	2740	500	5840	10	1	16219019	1492	4.88	0.89	12	0.10	1887.00	10305.00	12000	20230309	-23.33	5620	20220715	63.70	12000	-23.33	20230309	7390	24.49	20230103	12000	-23.33	20230309	5620	63.70	20220715	5.33	N	090470	500	81 억		297066	N	N	0	N	00	N
121	20230711	090626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	60	2	0.66	35842480	3920	3.16	9140	9200	9140	11880	6400	9140	9143.49	1.83	0	3209	9506	9322	9196	9012	8886	9415	9105	81	2740	500	5840	10	1	16219019	1492	4.88	0.89	12	0.02	1887.00	10305.00	12000	20230309	-23.33	5620	20220715	63.70	12000	-23.33	20230309	7390	24.49	20230103	12000	-23.33	20230309	5620	63.70	20220715	5.33	N	090470	500	81 억		297066	N	N	0	N	00	N
122	20230710	160622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-80	5	-0.87	1139027830	123966	49.18	9070	9380	9070	11980	6460	9220	9188.25	1.96	0	-21265	9786	9502	9296	9012	8806	9400	8910	81	2760	500	5900	10	1	16219019	1482	4.84	0.89	12	0.76	1887.00	10305.00	12000	20230309	-23.83	5620	20220707	62.63	12000	-23.83	20230309	7390	23.68	20230103	12000	-23.83	20230309	5620	62.63	20220715	5.76	N	090470	500	81 억		318096	N	N	0	N	00	N
123	20230710	150622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	-70	5	-0.76	1048218480	114004	45.23	9070	9380	9070	11980	6460	9220	9194.58	1.96	0	-19776	9786	9502	9296	9012	8806	9400	8910	81	2760	500	5900	10	1	16219019	1484	4.85	0.89	12	0.70	1887.00	10305.00	12000	20230309	-23.75	5620	20220707	62.81	12000	-23.75	20230309	7390	23.82	20230103	12000	-23.75	20230309	5620	62.81	20220715	5.76	N	090470	500	81 억		318096	N	N	0	N	00	N
124	20230710	140616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	130	2	1.41	817431640	89030	35.32	9070	9380	9070	11980	6460	9220	9181.53	1.96	0	-9959	9786	9502	9296	9012	8806	9400	8910	81	2760	500	5900	10	1	16219019	1516	4.95	0.91	12	0.55	1887.00	10305.00	12000	20230309	-22.08	5620	20220707	66.37	12000	-22.08	20230309	7390	26.52	20230103	12000	-22.08	20230309	5620	66.37	20220715	5.76	N	090470	500	81 억		318096	N	N	0	N	00	N
125	20230710	130610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-20	5	-0.22	711789280	77638	30.80	9070	9280	9070	11980	6460	9220	9168.05	1.96	0	-7509	9786	9502	9296	9012	8806	9400	8910	81	2760	500	5900	10	1	16219019	1492	4.88	0.89	12	0.48	1887.00	10305.00	12000	20230309	-23.33	5620	20220707	63.70	12000	-23.33	20230309	7390	24.49	20230103	12000	-23.33	20230309	5620	63.70	20220715	5.76	N	090470	500	81 억		318096	N	N	0	N	00	N
126	20230710	120623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	-50	5	-0.54	631159270	68867	27.32	9070	9280	9070	11980	6460	9220	9164.90	1.96	0	-4137	9786	9502	9296	9012	8806	9400	8910	81	2760	500	5900	10	1	16219019	1487	4.86	0.89	12	0.42	1887.00	10305.00	12000	20230309	-23.58	5620	20220707	63.17	12000	-23.58	20230309	7390	24.09	20230103	12000	-23.58	20230309	5620	63.17	20220715	5.76	N	090470	500	81 억		318096	N	N	0	N	00	N
127	20230710	110623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	-90	5	-0.98	554815690	60507	24.00	9070	9280	9070	11980	6460	9220	9169.45	1.96	0	-9236	9786	9502	9296	9012	8806	9400	8910	81	2760	500	5900	10	1	16219019	1481	4.84	0.89	12	0.37	1887.00	10305.00	12000	20230309	-23.92	5620	20220707	62.46	12000	-23.92	20230309	7390	23.55	20230103	12000	-23.92	20230309	5620	62.46	20220715	5.76	N	090470	500	81 억		318096	N	N	0	N	00	N
128	20230710	100623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-20	5	-0.22	312310770	34204	13.57	9070	9280	9070	11980	6460	9220	9130.83	1.96	0	-2596	9786	9502	9296	9012	8806	9400	8910	81	2760	500	5900	10	1	16219019	1492	4.88	0.89	12	0.21	1887.00	10305.00	12000	20230309	-23.33	5620	20220707	63.70	12000	-23.33	20230309	7390	24.49	20230103	12000	-23.33	20230309	5620	63.70	20220715	5.76	N	090470	500	81 억		318096	N	N	0	N	00	N
129	20230710	090617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	-100	5	-1.08	19079320	2097	0.83	9070	9220	9070	11980	6460	9220	9098.39	1.96	0	42	9786	9502	9296	9012	8806	9400	8910	81	2760	500	5900	10	1	16219019	1479	4.83	0.89	12	0.01	1887.00	10305.00	12000	20230309	-24.00	5620	20220707	62.28	12000	-24.00	20230309	7390	23.41	20230103	12000	-24.00	20230309	5620	62.28	20220715	5.76	N	090470	500	81 억		318096	N	N	0	N	00	N
130	20230707	160614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	-160	5	-1.71	2326334180	251774	84.63	9440	9580	9090	12190	6570	9380	9239.79	1.75	0	34295	10393	9886	9593	9086	8793	9740	8940	81	2810	500	6000	10	1	16219019	1495	4.89	0.89	12	1.55	1887.00	10305.00	12000	20230309	-23.17	5620	20220707	64.06	12000	-23.17	20230309	7390	24.76	20230103	12000	-23.17	20230309	5620	64.06	20220707	5.82	N	090470	500	81 억		283645	N	N	0	N	00	N
131	20230707	150615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	-150	5	-1.60	2263589580	244970	82.35	9440	9580	9090	12190	6570	9380	9240.27	1.75	0	32381	10393	9886	9593	9086	8793	9740	8940	81	2810	500	6000	10	1	16219019	1497	4.89	0.90	12	1.51	1887.00	10305.00	12000	20230309	-23.08	5620	20220707	64.23	12000	-23.08	20230309	7390	24.90	20230103	12000	-23.08	20230309	5620	64.23	20220707	5.82	N	090470	500	81 억		283645	N	N	0	N	00	N
132	20230707	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	-250	5	-2.67	1990808360	215222	72.35	9440	9580	9090	12190	6570	9380	9250.02	1.75	0	15296	10393	9886	9593	9086	8793	9740	8940	81	2810	500	6000	10	1	16219019	1481	4.84	0.89	12	1.33	1887.00	10305.00	12000	20230309	-23.92	5620	20220707	62.46	12000	-23.92	20230309	7390	23.55	20230103	12000	-23.92	20230309	5620	62.46	20220707	5.82	N	090470	500	81 억		283645	N	N	0	N	00	N
133	20230707	130620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	-270	5	-2.88	1714024050	184887	62.15	9440	9580	9100	12190	6570	9380	9270.66	1.75	0	-20	10393	9886	9593	9086	8793	9740	8940	81	2810	500	6000	10	1	16219019	1478	4.83	0.88	12	1.14	1887.00	10305.00	12000	20230309	-24.08	5620	20220707	62.10	12000	-24.08	20230309	7390	23.27	20230103	12000	-24.08	20230309	5620	62.10	20220707	5.82	N	090470	500	81 억		283645	N	N	0	N	00	N
134	20230707	120621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-240	5	-2.56	1537226930	165579	55.66	9440	9580	9100	12190	6570	9380	9283.95	1.75	0	-581	10393	9886	9593	9086	8793	9740	8940	81	2810	500	6000	10	1	16219019	1482	4.84	0.89	12	1.02	1887.00	10305.00	12000	20230309	-23.83	5620	20220707	62.63	12000	-23.83	20230309	7390	23.68	20230103	12000	-23.83	20230309	5620	62.63	20220707	5.82	N	090470	500	81 억		283645	N	N	0	N	00	N
135	20230707	110622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	-270	5	-2.88	1337103730	143639	48.28	9440	9580	9100	12190	6570	9380	9308.78	1.75	0	-3348	10393	9886	9593	9086	8793	9740	8940	81	2810	500	6000	10	1	16219019	1478	4.83	0.88	12	0.89	1887.00	10305.00	12000	20230309	-24.08	5620	20220707	62.10	12000	-24.08	20230309	7390	23.27	20230103	12000	-24.08	20230309	5620	62.10	20220707	5.82	N	090470	500	81 억		283645	N	N	0	N	00	N
136	20230707	100616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	-100	5	-1.07	875537240	93422	31.40	9440	9580	9270	12190	6570	9380	9371.85	1.75	0	-8960	10393	9886	9593	9086	8793	9740	8940	81	2810	500	6000	10	1	16219019	1505	4.92	0.90	12	0.58	1887.00	10305.00	12000	20230309	-22.67	5620	20220707	65.12	12000	-22.67	20230309	7390	25.58	20230103	12000	-22.67	20230309	5620	65.12	20220707	5.82	N	090470	500	81 억		283645	N	N	0	N	00	N
137	20230707	090616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	-70	5	-0.75	105134710	11222	3.77	9440	9440	9310	12190	6570	9380	9368.63	1.75	0	-1863	10393	9886	9593	9086	8793	9740	8940	81	2810	500	6000	10	1	16219019	1510	4.93	0.90	12	0.07	1887.00	10305.00	12000	20230309	-22.42	5620	20220707	65.66	12000	-22.42	20230309	7390	25.98	20230103	12000	-22.42	20230309	5620	65.66	20220707	5.82	N	090470	500	81 억		283645	N	N	0	N	00	N
138	20230706	160616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	-410	5	-4.19	2819148360	296886	253.30	9790	10100	9300	12720	6860	9790	9495.78	1.57	0	29770	10296	10042	9866	9612	9436	9955	9525	81	2930	500	6260	10	1	16219019	1521	4.97	0.91	12	1.83	1887.00	10305.00	12000	20230309	-21.83	5620	20220707	66.90	12000	-21.83	20230309	7390	26.93	20230103	12000	-21.83	20230309	5620	66.90	20220707	5.91	N	090470	500	81 억		255253	N	N	0	N	00	N
139	20230706	150617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	-430	5	-4.39	2616286970	275177	234.77	9790	10100	9300	12720	6860	9790	9507.65	1.57	0	24262	10296	10042	9866	9612	9436	9955	9525	81	2930	500	6260	10	1	16219019	1518	4.96	0.91	12	1.70	1887.00	10305.00	12000	20230309	-22.00	5620	20220707	66.55	12000	-22.00	20230309	7390	26.66	20230103	12000	-22.00	20230309	5620	66.55	20220707	5.91	N	090470	500	81 억		255253	N	N	0	N	00	N
140	20230706	140618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	-330	5	-3.37	2230808440	234054	199.69	9790	10100	9400	12720	6860	9790	9531.17	1.57	0	24535	10296	10042	9866	9612	9436	9955	9525	81	2930	500	6260	10	1	16219019	1534	5.01	0.92	12	1.44	1887.00	10305.00	12000	20230309	-21.17	5620	20220707	68.33	12000	-21.17	20230309	7390	28.01	20230103	12000	-21.17	20230309	5620	68.33	20220707	5.91	N	090470	500	81 억		255253	N	N	0	N	00	N
141	20230706	130617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-320	5	-3.27	1893359800	198234	169.13	9790	10100	9400	12720	6860	9790	9551.14	1.57	0	25575	10296	10042	9866	9612	9436	9955	9525	81	2930	500	6260	10	1	16219019	1536	5.02	0.92	12	1.22	1887.00	10305.00	12000	20230309	-21.08	5620	20220707	68.51	12000	-21.08	20230309	7390	28.15	20230103	12000	-21.08	20230309	5620	68.51	20220707	5.91	N	090470	500	81 억		255253	N	N	0	N	00	N
142	20230706	120614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	-230	5	-2.35	1680719180	175797	149.99	9790	10100	9400	12720	6860	9790	9560.57	1.57	0	32102	10296	10042	9866	9612	9436	9955	9525	81	2930	500	6260	10	1	16219019	1551	5.07	0.93	12	1.08	1887.00	10305.00	12000	20230309	-20.33	5620	20220707	70.11	12000	-20.33	20230309	7390	29.36	20230103	12000	-20.33	20230309	5620	70.11	20220707	5.91	N	090470	500	81 억		255253	N	N	0	N	00	N
143	20230706	110620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	-250	5	-2.55	1266412710	133138	113.59	9790	10000	9400	12720	6860	9790	9512.03	1.57	0	41352	10296	10042	9866	9612	9436	9955	9525	81	2930	500	6260	10	1	16219019	1547	5.06	0.93	12	0.82	1887.00	10305.00	12000	20230309	-20.50	5620	20220707	69.75	12000	-20.50	20230309	7390	29.09	20230103	12000	-20.50	20230309	5620	69.75	20220707	5.91	N	090470	500	81 억		255253	N	N	0	N	00	N
144	20230706	100616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	-270	5	-2.76	416878310	43473	37.09	9790	10000	9490	12720	6860	9790	9589.36	1.57	0	-2479	10296	10042	9866	9612	9436	9955	9525	81	2930	500	6260	10	1	16219019	1544	5.05	0.92	12	0.27	1887.00	10305.00	12000	20230309	-20.67	5620	20220707	69.40	12000	-20.67	20230309	7390	28.82	20230103	12000	-20.67	20230309	5620	69.40	20220707	5.91	N	090470	500	81 억		255253	N	N	0	N	00	N
145	20230706	090615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-90	5	-0.92	39141380	3992	3.41	9790	10000	9700	12720	6860	9790	9804.95	1.57	0	-2274	10296	10042	9866	9612	9436	9955	9525	81	2930	500	6260	10	1	16219019	1573	5.14	0.94	12	0.02	1887.00	10305.00	12000	20230309	-19.17	5620	20220707	72.60	12000	-19.17	20230309	7390	31.26	20230103	12000	-19.17	20230309	5620	72.60	20220707	5.91	N	090470	500	81 억		255253	N	N	0	N	00	N
146	20230705	160613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	-130	5	-1.31	1155705520	116483	86.69	9900	10120	9690	12890	6950	9920	9922.14	1.62	0	-7108	10380	10150	9990	9760	9600	10070	9680	81	2970	500	6340	10	1	16219019	1588	5.19	0.95	12	0.72	1887.00	10305.00	12000	20230309	-18.42	5620	20220707	74.20	12000	-18.42	20230309	7390	32.48	20230103	12000	-18.42	20230309	5620	74.20	20220707	5.79	N	090470	500	81 억		262477	N	N	0	N	00	N
147	20230705	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	-90	5	-0.91	1102291260	111019	82.62	9900	10120	9690	12890	6950	9920	9928.85	1.62	0	-7709	10380	10150	9990	9760	9600	10070	9680	81	2970	500	6340	10	1	16219019	1594	5.21	0.95	12	0.68	1887.00	10305.00	12000	20230309	-18.08	5620	20220707	74.91	12000	-18.08	20230309	7390	33.02	20230103	12000	-18.08	20230309	5620	74.91	20220707	5.79	N	090470	500	81 억		262477	N	N	0	N	00	N
148	20230705	140606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	-80	5	-0.81	851326730	85445	63.59	9900	10120	9840	12890	6950	9920	9963.45	1.62	0	-4975	10380	10150	9990	9760	9600	10070	9680	81	2970	500	6340	10	1	16219019	1596	5.21	0.95	12	0.53	1887.00	10305.00	12000	20230309	-18.00	5620	20220707	75.09	12000	-18.00	20230309	7390	33.15	20230103	12000	-18.00	20230309	5620	75.09	20220707	5.79	N	090470	500	81 억		262477	N	N	0	N	00	N
149	20230705	130607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	40	2	0.40	517345880	51788	38.54	9900	10120	9900	12890	6950	9920	9989.69	1.62	0	4277	10380	10150	9990	9760	9600	10070	9680	81	2970	500	6340	10	1	16219019	1615	5.28	0.97	12	0.32	1887.00	10305.00	12000	20230309	-17.00	5620	20220707	77.22	12000	-17.00	20230309	7390	34.78	20230103	12000	-17.00	20230309	5620	77.22	20220707	5.79	N	090470	500	81 억		262477	N	N	0	N	00	N
150	20230705	120605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	10	2	0.10	464364020	46461	34.58	9900	10120	9900	12890	6950	9920	9994.71	1.62	0	4159	10380	10150	9990	9760	9600	10070	9680	81	2970	500	6340	10	1	16219019	1611	5.26	0.96	12	0.29	1887.00	10305.00	12000	20230309	-17.25	5620	20220707	76.69	12000	-17.25	20230309	7390	34.37	20230103	12000	-17.25	20230309	5620	76.69	20220707	5.79	N	090470	500	81 억		262477	N	N	0	N	00	N
151	20230705	110612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	70	2	0.71	378076900	37792	28.13	9900	10120	9900	12890	6950	9920	10004.15	1.62	0	5209	10380	10150	9990	9760	9600	10070	9680	81	2970	500	6340	10	1	16219019	1620	5.29	0.97	12	0.23	1887.00	10305.00	12000	20230309	-16.75	5620	20220707	77.76	12000	-16.75	20230309	7390	35.18	20230103	12000	-16.75	20230309	5620	77.76	20220707	5.79	N	090470	500	81 억		262477	N	N	0	N	00	N
152	20230705	100608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	120	2	1.21	235829700	23644	17.60	9900	10050	9900	12890	6950	9920	9974.19	1.62	0	1860	10380	10150	9990	9760	9600	10070	9680	81	2970	500	6340	10	1	16219019	1628	5.32	0.97	12	0.15	1887.00	10305.00	12000	20230309	-16.33	5620	20220707	78.65	12000	-16.33	20230309	7390	35.86	20230103	12000	-16.33	20230309	5620	78.65	20220707	5.79	N	090470	500	81 억		262477	N	N	0	N	00	N
153	20230705	090606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	50	2	0.50	19290120	1935	1.44	9900	10030	9900	12890	6950	9920	9969.05	1.62	0	1053	10380	10150	9990	9760	9600	10070	9680	81	2970	500	6340	10	1	16219019	1617	5.28	0.97	12	0.01	1887.00	10305.00	12000	20230309	-16.92	5620	20220707	77.40	12000	-16.92	20230309	7390	34.91	20230103	12000	-16.92	20230309	5620	77.40	20220707	5.79	N	090470	500	81 억		262477	N	N	0	N	00	N
154	20230704	160604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	-10	5	-0.10	1340782580	134132	52.09	9970	10220	9830	12900	6960	9930	9996.04	1.60	0	2263	10603	10266	9933	9596	9263	10435	9765	81	2970	500	6350	10	1	16219019	1609	5.26	0.96	12	0.83	1887.00	10305.00	12000	20230309	-17.33	5570	20220701	78.10	12000	-17.33	20230309	7390	34.24	20230103	12000	-17.33	20230309	5620	76.51	20220707	6.18	N	090470	500	81 억		260043	N	N	0	N	00	N
155	20230704	150558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	30	2	0.30	1279550440	127968	49.69	9970	10220	9830	12900	6960	9930	9998.99	1.60	0	860	10603	10266	9933	9596	9263	10435	9765	81	2970	500	6350	10	1	16219019	1615	5.28	0.97	12	0.79	1887.00	10305.00	12000	20230309	-17.00	5570	20220701	78.82	12000	-17.00	20230309	7390	34.78	20230103	12000	-17.00	20230309	5620	77.22	20220707	6.18	N	090470	500	81 억		260043	N	N	0	N	00	N
156	20230704	140603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	30	2	0.30	1032922570	103149	40.06	9970	10220	9830	12900	6960	9930	10013.89	1.60	0	-153	10603	10266	9933	9596	9263	10435	9765	81	2970	500	6350	10	1	16219019	1615	5.28	0.97	12	0.64	1887.00	10305.00	12000	20230309	-17.00	5570	20220701	78.82	12000	-17.00	20230309	7390	34.78	20230103	12000	-17.00	20230309	5620	77.22	20220707	6.18	N	090470	500	81 억		260043	N	N	0	N	00	N
157	20230704	130554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	40	2	0.40	957151470	95550	37.11	9970	10220	9830	12900	6960	9930	10017.28	1.60	0	1479	10603	10266	9933	9596	9263	10435	9765	81	2970	500	6350	10	1	16219019	1617	5.28	0.97	12	0.59	1887.00	10305.00	12000	20230309	-16.92	5570	20220701	78.99	12000	-16.92	20230309	7390	34.91	20230103	12000	-16.92	20230309	5620	77.40	20220707	6.18	N	090470	500	81 억		260043	N	N	0	N	00	N
158	20230704	120600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	30	2	0.30	820319500	81783	31.76	9970	10220	9830	12900	6960	9930	10030.44	1.60	0	6598	10603	10266	9933	9596	9263	10435	9765	81	2970	500	6350	10	1	16219019	1615	5.28	0.97	12	0.50	1887.00	10305.00	12000	20230309	-17.00	5570	20220701	78.82	12000	-17.00	20230309	7390	34.78	20230103	12000	-17.00	20230309	5620	77.22	20220707	6.18	N	090470	500	81 억		260043	N	N	0	N	00	N
159	20230704	110555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	170	2	1.71	692733800	69000	26.79	9970	10220	9830	12900	6960	9930	10039.62	1.60	0	4670	10603	10266	9933	9596	9263	10435	9765	81	2970	500	6350	10	1	16219019	1638	5.35	0.98	12	0.43	1887.00	10305.00	12000	20230309	-15.83	5570	20220701	81.33	12000	-15.83	20230309	7390	36.67	20230103	12000	-15.83	20230309	5620	79.72	20220707	6.18	N	090470	500	81 억		260043	N	N	0	N	00	N
160	20230704	100554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	60	2	0.60	447995860	44731	17.37	9970	10200	9830	12900	6960	9930	10015.33	1.60	0	-1038	10603	10266	9933	9596	9263	10435	9765	81	2970	500	6350	10	1	16219019	1620	5.29	0.97	12	0.28	1887.00	10305.00	12000	20230309	-16.75	5570	20220701	79.35	12000	-16.75	20230309	7390	35.18	20230103	12000	-16.75	20230309	5620	77.76	20220707	6.18	N	090470	500	81 억		260043	N	N	0	N	00	N
161	20230704	090554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-70	5	-0.70	165986480	16631	6.46	9970	10120	9850	12900	6960	9930	9980.55	1.60	0	-4460	10603	10266	9933	9596	9263	10435	9765	81	2970	500	6350	10	1	16219019	1599	5.23	0.96	12	0.10	1887.00	10305.00	12000	20230309	-17.83	5570	20220701	77.02	12000	-17.83	20230309	7390	33.42	20230103	12000	-17.83	20230309	5620	75.44	20220707	6.18	N	090470	500	81 억		260043	N	N	0	N	00	N
162	20230703	160547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	350	2	3.65	2568610870	257121	36.23	9600	10270	9600	12450	6710	9580	9989.97	1.32	0	47309	10593	10086	9663	9156	8733	9875	8945	81	2870	500	6130	10	1	16219019	1611	5.26	0.96	12	1.59	1887.00	10305.00	12000	20230309	-17.25	5570	20220701	78.28	12000	-17.25	20230309	7390	34.37	20230103	12000	-17.25	20230309	5620	76.69	20220707	6.39	N	090470	500	81 억		213671	N	N	0	N	00	N
163	20230703	150553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	350	2	3.65	2401094250	240078	33.83	9600	10270	9600	12450	6710	9580	10001.31	1.32	0	45053	10593	10086	9663	9156	8733	9875	8945	81	2870	500	6130	10	1	16219019	1611	5.26	0.96	12	1.48	1887.00	10305.00	12000	20230309	-17.25	5570	20220701	78.28	12000	-17.25	20230309	7390	34.37	20230103	12000	-17.25	20230309	5620	76.69	20220707	6.39	N	090470	500	81 억		213671	N	N	0	N	00	N
164	20230703	140552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	380	2	3.97	2258641140	225750	31.81	9600	10270	9600	12450	6710	9580	10005.05	1.32	0	41740	10593	10086	9663	9156	8733	9875	8945	81	2870	500	6130	10	1	16219019	1615	5.28	0.97	12	1.39	1887.00	10305.00	12000	20230309	-17.00	5570	20220701	78.82	12000	-17.00	20230309	7390	34.78	20230103	12000	-17.00	20230309	5620	77.22	20220707	6.39	N	090470	500	81 억		213671	N	N	0	N	00	N
165	20230703	130547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	420	2	4.38	2049576490	204784	28.86	9600	10270	9600	12450	6710	9580	10008.48	1.32	0	48271	10593	10086	9663	9156	8733	9875	8945	81	2870	500	6130	10	1	16219019	1622	5.30	0.97	12	1.26	1887.00	10305.00	12000	20230309	-16.67	5570	20220701	79.53	12000	-16.67	20230309	7390	35.32	20230103	12000	-16.67	20230309	5620	77.94	20220707	6.39	N	090470	500	81 억		213671	N	N	0	N	00	N
166	20230703	120555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	500	2	5.22	1829241140	182796	25.76	9600	10270	9600	12450	6710	9580	10007.01	1.32	0	42552	10593	10086	9663	9156	8733	9875	8945	81	2870	500	6130	10	1	16219019	1635	5.34	0.98	12	1.13	1887.00	10305.00	12000	20230309	-16.00	5570	20220701	80.97	12000	-16.00	20230309	7390	36.40	20230103	12000	-16.00	20230309	5620	79.36	20220707	6.39	N	090470	500	81 억		213671	N	N	0	N	00	N
167	20230703	110549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10200	620	2	6.47	1362275860	136902	19.29	9600	10250	9600	12450	6710	9580	9950.74	1.32	0	30095	10593	10086	9663	9156	8733	9875	8945	81	2870	500	6130	10	1	16219019	1654	5.41	0.99	12	0.84	1887.00	10305.00	12000	20230309	-15.00	5570	20220701	83.12	12000	-15.00	20230309	7390	38.02	20230103	12000	-15.00	20230309	5620	81.49	20220707	6.39	N	090470	500	81 억		213671	N	N	0	N	00	N
168	20230703	100540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	260	2	2.71	341656100	35242	4.97	9600	9890	9600	12450	6710	9580	9694.57	1.32	0	3896	10593	10086	9663	9156	8733	9875	8945	81	2870	500	6130	10	1	16219019	1596	5.21	0.95	12	0.22	1887.00	10305.00	12000	20230309	-18.00	5570	20220701	76.66	12000	-18.00	20230309	7390	33.15	20230103	12000	-18.00	20230309	5620	75.09	20220707	6.39	N	090470	500	81 억		213671	N	N	0	N	00	N
169	20230703	090546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	90	2	0.94	76016200	7907	1.11	9600	9680	9600	12450	6710	9580	9613.79	1.32	0	-1415	10593	10086	9663	9156	8733	9875	8945	81	2870	500	6130	10	1	16219019	1568	5.12	0.94	12	0.05	1887.00	10305.00	12000	20230309	-19.42	5570	20220701	73.61	12000	-19.42	20230309	7390	30.85	20230103	12000	-19.42	20230309	5620	72.06	20220707	6.39	N	090470	500	81 억		213671	N	N	0	N	00	N