KissMeData/127980/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	160821	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11910	-60	5	-0.50	194583160	16285	106.28	12100	12100	11860	15560	8380	11970	11948.66	0.27	0	-1441	12430	12200	11950	11720	11470	12315	11835	11	3590	100	8370	10	1	11366232	1354	37.69	4.33	12	0.14	316.00	2750.00	25500	20230220	-53.29	11000	20230726	8.27	25500	-53.29	20230220	11000	8.27	20230726	25500	-53.29	20230220	11000	8.27	20230726	1.34	N	127980	100	11 억		30464	N	N	0	N	00	N
3	20230731	150821	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11870	-100	5	-0.84	180165940	15072	98.36	12100	12100	11860	15560	8380	11970	11953.68	0.27	0	-2158	12430	12200	11950	11720	11470	12315	11835	11	3590	100	8370	10	1	11366232	1349	37.56	4.32	12	0.13	316.00	2750.00	25500	20230220	-53.45	11000	20230726	7.91	25500	-53.45	20230220	11000	7.91	20230726	25500	-53.45	20230220	11000	7.91	20230726	1.34	N	127980	100	11 억		30464	N	N	0	N	00	N
4	20230731	140824	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11950	-20	5	-0.17	120043200	10020	65.39	12100	12100	11860	15560	8380	11970	11980.36	0.27	0	-2080	12430	12200	11950	11720	11470	12315	11835	11	3590	100	8370	10	1	11366232	1358	37.82	4.35	12	0.09	316.00	2750.00	25500	20230220	-53.14	11000	20230726	8.64	25500	-53.14	20230220	11000	8.64	20230726	25500	-53.14	20230220	11000	8.64	20230726	1.34	N	127980	100	11 억		30464	N	N	0	N	00	N
5	20230731	130825	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11970	0	3	0.00	109587260	9143	59.67	12100	12100	11860	15560	8380	11970	11985.92	0.27	0	-1936	12430	12200	11950	11720	11470	12315	11835	11	3590	100	8370	10	1	11366232	1361	37.88	4.35	12	0.08	316.00	2750.00	25500	20230220	-53.06	11000	20230726	8.82	25500	-53.06	20230220	11000	8.82	20230726	25500	-53.06	20230220	11000	8.82	20230726	1.34	N	127980	100	11 억		30464	N	N	0	N	00	N
6	20230731	120832	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11980	10	2	0.08	91441340	7620	49.73	12100	12100	11860	15560	8380	11970	12000.18	0.27	0	-1915	12430	12200	11950	11720	11470	12315	11835	11	3590	100	8370	10	1	11366232	1362	37.91	4.36	12	0.07	316.00	2750.00	25500	20230220	-53.02	11000	20230726	8.91	25500	-53.02	20230220	11000	8.91	20230726	25500	-53.02	20230220	11000	8.91	20230726	1.34	N	127980	100	11 억		30464	N	N	0	N	00	N
7	20230731	110835	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11960	-10	5	-0.08	78717140	6559	42.80	12100	12100	11860	15560	8380	11970	12001.39	0.27	0	-2017	12430	12200	11950	11720	11470	12315	11835	11	3590	100	8370	10	1	11366232	1359	37.85	4.35	12	0.06	316.00	2750.00	25500	20230220	-53.10	11000	20230726	8.73	25500	-53.10	20230220	11000	8.73	20230726	25500	-53.10	20230220	11000	8.73	20230726	1.34	N	127980	100	11 억		30464	N	N	0	N	00	N
8	20230731	100831	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12000	30	2	0.25	52845750	4400	28.72	12100	12100	11860	15560	8380	11970	12010.40	0.27	0	-2061	12430	12200	11950	11720	11470	12315	11835	11	3590	100	8370	10	1	11366232	1364	37.97	4.36	12	0.04	316.00	2750.00	25500	20230220	-52.94	11000	20230726	9.09	25500	-52.94	20230220	11000	9.09	20230726	25500	-52.94	20230220	11000	9.09	20230726	1.34	N	127980	100	11 억		30464	N	N	0	N	00	N
9	20230731	090822	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11970	0	3	0.00	2883590	240	1.57	12100	12100	11970	15560	8380	11970	12014.96	0.27	0	-172	12430	12200	11950	11720	11470	12315	11835	11	3590	100	8370	10	1	11366232	1361	37.88	4.35	12	0.00	316.00	2750.00	25500	20230220	-53.06	11000	20230726	8.82	25500	-53.06	20230220	11000	8.82	20230726	25500	-53.06	20230220	11000	8.82	20230726	1.34	N	127980	100	11 억		30464	N	N	0	N	00	N
10	20230728	160824	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11970	200	2	1.70	179583230	15070	41.45	11900	12180	11700	15300	8240	11770	11916.50	0.27	0	-471	12416	12092	11646	11322	10876	12255	11485	11	3530	100	8230	10	1	11366232	1361	37.88	4.35	12	0.13	316.00	2750.00	25500	20230220	-53.06	11000	20230726	8.82	25500	-53.06	20230220	11000	8.82	20230726	25500	-53.06	20230220	11000	8.82	20230726	1.25	N	127980	100	11 억		30674	N	N	0	N	00	N
11	20230728	150824	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11970	200	2	1.70	165705090	13910	38.26	11900	12180	11700	15300	8240	11770	11912.66	0.27	0	-69	12416	12092	11646	11322	10876	12255	11485	11	3530	100	8230	10	1	11366232	1361	37.88	4.35	12	0.12	316.00	2750.00	25500	20230220	-53.06	11000	20230726	8.82	25500	-53.06	20230220	11000	8.82	20230726	25500	-53.06	20230220	11000	8.82	20230726	1.25	N	127980	100	11 억		30674	N	N	0	N	00	N
12	20230728	140821	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11980	210	2	1.78	136043180	11420	31.41	11900	12180	11700	15300	8240	11770	11912.71	0.27	0	438	12416	12092	11646	11322	10876	12255	11485	11	3530	100	8230	10	1	11366232	1362	37.91	4.36	12	0.10	316.00	2750.00	25500	20230220	-53.02	11000	20230726	8.91	25500	-53.02	20230220	11000	8.91	20230726	25500	-53.02	20230220	11000	8.91	20230726	1.25	N	127980	100	11 억		30674	N	N	0	N	00	N
13	20230728	130824	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12000	230	2	1.95	125683520	10550	29.02	11900	12180	11700	15300	8240	11770	11913.13	0.27	0	89	12416	12092	11646	11322	10876	12255	11485	11	3530	100	8230	10	1	11366232	1364	37.97	4.36	12	0.09	316.00	2750.00	25500	20230220	-52.94	11000	20230726	9.09	25500	-52.94	20230220	11000	9.09	20230726	25500	-52.94	20230220	11000	9.09	20230726	1.25	N	127980	100	11 억		30674	N	N	0	N	00	N
14	20230728	120821	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11830	60	2	0.51	75693620	6394	17.59	11900	11970	11700	15300	8240	11770	11838.23	0.27	0	1529	12416	12092	11646	11322	10876	12255	11485	11	3530	100	8230	10	1	11366232	1345	37.44	4.30	12	0.06	316.00	2750.00	25500	20230220	-53.61	11000	20230726	7.55	25500	-53.61	20230220	11000	7.55	20230726	25500	-53.61	20230220	11000	7.55	20230726	1.25	N	127980	100	11 억		30674	N	N	0	N	00	N
15	20230728	110828	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11910	140	2	1.19	72909540	6159	16.94	11900	11970	11700	15300	8240	11770	11837.89	0.27	0	1441	12416	12092	11646	11322	10876	12255	11485	11	3530	100	8230	10	1	11366232	1354	37.69	4.33	12	0.05	316.00	2750.00	25500	20230220	-53.29	11000	20230726	8.27	25500	-53.29	20230220	11000	8.27	20230726	25500	-53.29	20230220	11000	8.27	20230726	1.25	N	127980	100	11 억		30674	N	N	0	N	00	N
16	20230728	100818	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11850	80	2	0.68	30963790	2619	7.20	11900	11970	11700	15300	8240	11770	11822.75	0.27	0	-195	12416	12092	11646	11322	10876	12255	11485	11	3530	100	8230	10	1	11366232	1347	37.50	4.31	12	0.02	316.00	2750.00	25500	20230220	-53.53	11000	20230726	7.73	25500	-53.53	20230220	11000	7.73	20230726	25500	-53.53	20230220	11000	7.73	20230726	1.25	N	127980	100	11 억		30674	N	N	0	N	00	N
17	20230728	090827	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11760	-10	5	-0.08	17610620	1494	4.11	11900	11900	11700	15300	8240	11770	11787.56	0.27	0	73	12416	12092	11646	11322	10876	12255	11485	11	3530	100	8230	10	1	11366232	1337	37.22	4.28	12	0.01	316.00	2750.00	25500	20230220	-53.88	11000	20230726	6.91	25500	-53.88	20230220	11000	6.91	20230726	25500	-53.88	20230220	11000	6.91	20230726	1.25	N	127980	100	11 억		30674	N	N	0	N	00	N
18	20230727	160819	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11770	410	2	3.61	426539710	36334	38.53	11200	11970	11200	14760	7960	11360	11739.23	0.16	-15628	11909	12786	12072	11536	10822	10286	11805	10555	11	3400	100	7950	10	1	11366232	1338	37.25	4.28	12	0.32	316.00	2750.00	25500	20230220	-53.84	11000	20230726	7.00	25500	-53.84	20230220	11000	7.00	20230726	25500	-53.84	20230220	11000	7.00	20230726	1.43	N	127980	100	11 억		18750	N	N	0	N	00	N
19	20230727	150821	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11830	470	2	4.14	406995370	34673	36.77	11200	11970	11200	14760	7960	11360	11738.11	0.16	-15628	12269	12786	12072	11536	10822	10286	11805	10555	11	3400	100	7950	10	1	11366232	1345	37.44	4.30	12	0.31	316.00	2750.00	25500	20230220	-53.61	11000	20230726	7.55	25500	-53.61	20230220	11000	7.55	20230726	25500	-53.61	20230220	11000	7.55	20230726	1.43	N	127980	100	11 억		18750	N	N	0	N	00	N
20	20230727	140816	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11830	470	2	4.14	306118830	26171	27.75	11200	11970	11200	14760	7960	11360	11696.87	0.16	-15628	10087	12786	12072	11536	10822	10286	11805	10555	11	3400	100	7950	10	1	11366232	1345	37.44	4.30	12	0.23	316.00	2750.00	25500	20230220	-53.61	11000	20230726	7.55	25500	-53.61	20230220	11000	7.55	20230726	25500	-53.61	20230220	11000	7.55	20230726	1.43	N	127980	100	11 억		18750	N	N	0	N	00	N
21	20230727	130817	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11680	320	2	2.82	225500780	19335	20.50	11200	11970	11200	14760	7960	11360	11662.83	0.16	-15628	6723	12786	12072	11536	10822	10286	11805	10555	11	3400	100	7950	10	1	11366232	1328	36.96	4.25	12	0.17	316.00	2750.00	25500	20230220	-54.20	11000	20230726	6.18	25500	-54.20	20230220	11000	6.18	20230726	25500	-54.20	20230220	11000	6.18	20230726	1.43	N	127980	100	11 억		18750	N	N	0	N	00	N
22	20230727	120817	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11780	420	2	3.70	193610500	16601	17.61	11200	11970	11200	14760	7960	11360	11662.58	0.16	-15628	6426	12786	12072	11536	10822	10286	11805	10555	11	3400	100	7950	10	1	11366232	1339	37.28	4.28	12	0.15	316.00	2750.00	25500	20230220	-53.80	11000	20230726	7.09	25500	-53.80	20230220	11000	7.09	20230726	25500	-53.80	20230220	11000	7.09	20230726	1.43	N	127980	100	11 억		18750	N	N	0	N	00	N
23	20230727	110820	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11720	360	2	3.17	170852200	14672	15.56	11200	11970	11200	14760	7960	11360	11644.78	0.16	-15628	6794	12786	12072	11536	10822	10286	11805	10555	11	3400	100	7950	10	1	11366232	1332	37.09	4.26	12	0.13	316.00	2750.00	25500	20230220	-54.04	11000	20230726	6.55	25500	-54.04	20230220	11000	6.55	20230726	25500	-54.04	20230220	11000	6.55	20230726	1.43	N	127980	100	11 억		18750	N	N	0	N	00	N
24	20230727	100817	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11650	290	2	2.55	96449530	8387	8.89	11200	11650	11200	14760	7960	11360	11499.88	0.16	-15628	4514	12786	12072	11536	10822	10286	11805	10555	11	3400	100	7950	10	1	11366232	1324	36.87	4.24	12	0.07	316.00	2750.00	25500	20230220	-54.31	11000	20230726	5.91	25500	-54.31	20230220	11000	5.91	20230726	25500	-54.31	20230220	11000	5.91	20230726	1.43	N	127980	100	11 억		18750	N	N	0	N	00	N
25	20230727	090815	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11450	90	2	0.79	7211940	636	0.67	11200	11620	11200	14760	7960	11360	11339.53	0.16	-15628	86	12786	12072	11536	10822	10286	11805	10555	11	3400	100	7950	10	1	11366232	1301	36.23	4.16	12	0.01	316.00	2750.00	25500	20230220	-55.10	11000	20230726	4.09	25500	-55.10	20230220	11000	4.09	20230726	25500	-55.10	20230220	11000	4.09	20230726	1.43	N	127980	100	11 억		18750	N	N	0	N	00	N
26	20230726	160814	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11360	-600	5	-5.02	1082556780	94034	192.12	11990	12250	11000	15540	8380	11960	11512.72	0.30	0	-15272	12573	12266	12113	11806	11653	12190	11730	11	3580	100	8370	10	1	11366232	1291	35.95	4.13	12	0.83	316.00	2750.00	25500	20230220	-55.45	11000	20230726	3.27	25500	-55.45	20230220	11000	3.27	20230726	25500	-55.45	20230220	11000	3.27	20230726	1.47	N	127980	100	11 억		34378	N	N	0	N	00	N
27	20230726	150819	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11140	-820	5	-6.86	1061105340	92137	188.24	11990	12250	11000	15540	8380	11960	11516.58	0.30	0	-15013	12573	12266	12113	11806	11653	12190	11730	11	3580	100	8370	10	1	11366232	1266	35.25	4.05	12	0.81	316.00	2750.00	25500	20230220	-56.31	11000	20230726	1.27	25500	-56.31	20230220	11000	1.27	20230726	25500	-56.31	20230220	11000	1.27	20230726	1.47	N	127980	100	11 억		34378	N	N	0	N	00	N
28	20230726	140813	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11200	-760	5	-6.35	1003130970	86988	177.72	11990	12250	11000	15540	8380	11960	11531.81	0.30	0	-15513	12573	12266	12113	11806	11653	12190	11730	11	3580	100	8370	10	1	11366232	1273	35.44	4.07	12	0.77	316.00	2750.00	25500	20230220	-56.08	11000	20230726	1.82	25500	-56.08	20230220	11000	1.82	20230726	25500	-56.08	20230220	11000	1.82	20230726	1.47	N	127980	100	11 억		34378	N	N	0	N	00	N
29	20230726	130811	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11100	-860	5	-7.19	827017510	71100	145.26	11990	12250	11000	15540	8380	11960	11631.73	0.30	0	-10541	12573	12266	12113	11806	11653	12190	11730	11	3580	100	8370	10	1	11366232	1262	35.13	4.04	12	0.63	316.00	2750.00	25500	20230220	-56.47	11000	20230726	0.91	25500	-56.47	20230220	11000	0.91	20230726	25500	-56.47	20230220	11000	0.91	20230726	1.47	N	127980	100	11 억		34378	N	N	0	N	00	N
30	20230726	120814	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11460	-500	5	-4.18	687047220	58620	119.76	11990	12250	11330	15540	8380	11960	11720.34	0.30	0	-5481	12573	12266	12113	11806	11653	12190	11730	11	3580	100	8370	10	1	11366232	1303	36.27	4.17	12	0.52	316.00	2750.00	25500	20230220	-55.06	11290	20230314	1.51	25500	-55.06	20230220	11290	1.51	20230314	25500	-55.06	20230220	11290	1.51	20230314	1.47	N	127980	100	11 억		34378	N	N	0	N	00	N
31	20230726	110808	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11360	-600	5	-5.02	639114670	54414	111.17	11990	12250	11330	15540	8380	11960	11745.39	0.30	0	-4203	12573	12266	12113	11806	11653	12190	11730	11	3580	100	8370	10	1	11366232	1291	35.95	4.13	12	0.48	316.00	2750.00	25500	20230220	-55.45	11290	20230314	0.62	25500	-55.45	20230220	11290	0.62	20230314	25500	-55.45	20230220	11290	0.62	20230314	1.47	N	127980	100	11 억		34378	N	N	0	N	00	N
32	20230726	100816	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11750	-210	5	-1.76	417821000	35326	72.17	11990	12250	11650	15540	8380	11960	11827.56	0.30	0	-2921	12573	12266	12113	11806	11653	12190	11730	11	3580	100	8370	10	1	11366232	1336	37.18	4.27	12	0.31	316.00	2750.00	25500	20230220	-53.92	11290	20230314	4.07	25500	-53.92	20230220	11290	4.07	20230314	25500	-53.92	20230220	11290	4.07	20230314	1.47	N	127980	100	11 억		34378	N	N	0	N	00	N
33	20230726	090810	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11850	-110	5	-0.92	90712420	7544	15.41	11990	12250	11850	15540	8380	11960	12024.48	0.30	0	-4417	12573	12266	12113	11806	11653	12190	11730	11	3580	100	8370	10	1	11366232	1347	37.50	4.31	12	0.07	316.00	2750.00	25500	20230220	-53.53	11290	20230314	4.96	25500	-53.53	20230220	11290	4.96	20230314	25500	-53.53	20230220	11290	4.96	20230314	1.47	N	127980	100	11 억		34378	N	N	0	N	00	N
34	20230725	160808	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11960	-490	5	-3.94	589599010	48523	68.13	12410	12420	11960	16180	8720	12450	12151.22	0.24	0	7116	14030	13240	12830	12040	11630	13035	11835	11	3730	100	8710	10	1	11366232	1359	37.85	4.35	12	0.43	316.00	2750.00	25500	20230220	-53.10	11290	20230314	5.93	25500	-53.10	20230220	11290	5.93	20230314	25500	-53.10	20230220	11290	5.93	20230314	1.50	N	127980	100	11 억		27099	N	N	0	N	00	N
35	20230725	150759	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11970	-480	5	-3.86	561253060	46154	64.81	12410	12420	11960	16180	8720	12450	12160.44	0.24	0	7488	14030	13240	12830	12040	11630	13035	11835	11	3730	100	8710	10	1	11366232	1361	37.88	4.35	12	0.41	316.00	2750.00	25500	20230220	-53.06	11290	20230314	6.02	25500	-53.06	20230220	11290	6.02	20230314	25500	-53.06	20230220	11290	6.02	20230314	1.50	N	127980	100	11 억		27099	N	N	0	N	00	N
36	20230725	140759	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12120	-330	5	-2.65	410751150	33637	47.23	12410	12420	12090	16180	8720	12450	12211.29	0.24	0	6143	14030	13240	12830	12040	11630	13035	11835	11	3730	100	8710	10	1	11366232	1378	38.35	4.41	12	0.30	316.00	2750.00	25500	20230220	-52.47	11290	20230314	7.35	25500	-52.47	20230220	11290	7.35	20230314	25500	-52.47	20230220	11290	7.35	20230314	1.50	N	127980	100	11 억		27099	N	N	0	N	00	N
37	20230725	130808	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12210	-240	5	-1.93	329737990	26959	37.85	12410	12420	12100	16180	8720	12450	12231.09	0.24	0	4585	14030	13240	12830	12040	11630	13035	11835	11	3730	100	8710	10	1	11366232	1388	38.64	4.44	12	0.24	316.00	2750.00	25500	20230220	-52.12	11290	20230314	8.15	25500	-52.12	20230220	11290	8.15	20230314	25500	-52.12	20230220	11290	8.15	20230314	1.50	N	127980	100	11 억		27099	N	N	0	N	00	N
38	20230725	120806	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12160	-290	5	-2.33	290968550	23787	33.40	12410	12420	12100	16180	8720	12450	12232.25	0.24	0	4782	14030	13240	12830	12040	11630	13035	11835	11	3730	100	8710	10	1	11366232	1382	38.48	4.42	12	0.21	316.00	2750.00	25500	20230220	-52.31	11290	20230314	7.71	25500	-52.31	20230220	11290	7.71	20230314	25500	-52.31	20230220	11290	7.71	20230314	1.50	N	127980	100	11 억		27099	N	N	0	N	00	N
39	20230725	110804	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12170	-280	5	-2.25	252441270	20616	28.95	12410	12420	12100	16180	8720	12450	12244.92	0.24	0	3717	14030	13240	12830	12040	11630	13035	11835	11	3730	100	8710	10	1	11366232	1383	38.51	4.43	12	0.18	316.00	2750.00	25500	20230220	-52.27	11290	20230314	7.79	25500	-52.27	20230220	11290	7.79	20230314	25500	-52.27	20230220	11290	7.79	20230314	1.50	N	127980	100	11 억		27099	N	N	0	N	00	N
40	20230725	100803	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12290	-160	5	-1.29	169254800	13789	19.36	12410	12420	12120	16180	8720	12450	12274.62	0.24	0	4663	14030	13240	12830	12040	11630	13035	11835	11	3730	100	8710	10	1	11366232	1397	38.89	4.47	12	0.12	316.00	2750.00	25500	20230220	-51.80	11290	20230314	8.86	25500	-51.80	20230220	11290	8.86	20230314	25500	-51.80	20230220	11290	8.86	20230314	1.50	N	127980	100	11 억		27099	N	N	0	N	00	N
41	20230725	090803	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12200	-250	5	-2.01	63183880	5130	7.20	12410	12420	12180	16180	8720	12450	12316.55	0.24	0	2320	14030	13240	12830	12040	11630	13035	11835	11	3730	100	8710	10	1	11366232	1387	38.61	4.44	12	0.05	316.00	2750.00	25500	20230220	-52.16	11290	20230314	8.06	25500	-52.16	20230220	11290	8.06	20230314	25500	-52.16	20230220	11290	8.06	20230314	1.50	N	127980	100	11 억		27099	N	N	0	N	00	N
42	20230724	160805	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12450	-910	5	-6.81	904908390	70784	237.89	13620	13620	12420	17360	9360	13360	12785.40	0.24	0	271	13793	13576	13363	13146	12933	13685	13255	11	4000	100	9350	10	1	11366232	1415	39.40	4.53	12	0.62	316.00	2750.00	25500	20230220	-51.18	11290	20230314	10.27	25500	-51.18	20230220	11290	10.27	20230314	25500	-51.18	20230220	11290	10.27	20230314	1.51	N	127980	100	11 억		26813	N	N	0	N	00	N
43	20230724	150802	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12550	-810	5	-6.06	736224940	57252	192.41	13620	13620	12530	17360	9360	13360	12859.38	0.24	0	-2670	13793	13576	13363	13146	12933	13685	13255	11	4000	100	9350	10	1	11366232	1426	39.72	4.56	12	0.50	316.00	2750.00	25500	20230220	-50.78	11290	20230314	11.16	25500	-50.78	20230220	11290	11.16	20230314	25500	-50.78	20230220	11290	11.16	20230314	1.51	N	127980	100	11 억		26813	N	N	0	N	00	N
44	20230724	140800	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12640	-720	5	-5.39	684640250	53160	178.66	13620	13620	12530	17360	9360	13360	12878.86	0.24	0	-2360	13793	13576	13363	13146	12933	13685	13255	11	4000	100	9350	10	1	11366232	1437	40.00	4.60	12	0.47	316.00	2750.00	25500	20230220	-50.43	11290	20230314	11.96	25500	-50.43	20230220	11290	11.96	20230314	25500	-50.43	20230220	11290	11.96	20230314	1.51	N	127980	100	11 억		26813	N	N	0	N	00	N
45	20230724	130801	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12730	-630	5	-4.72	596611770	46182	155.21	13620	13620	12600	17360	9360	13360	12918.71	0.24	0	202	13793	13576	13363	13146	12933	13685	13255	11	4000	100	9350	10	1	11366232	1447	40.28	4.63	12	0.41	316.00	2750.00	25500	20230220	-50.08	11290	20230314	12.75	25500	-50.08	20230220	11290	12.75	20230314	25500	-50.08	20230220	11290	12.75	20230314	1.51	N	127980	100	11 억		26813	N	N	0	N	00	N
46	20230724	120802	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12710	-650	5	-4.87	550502660	42549	143.00	13620	13620	12600	17360	9360	13360	12938.09	0.24	0	-455	13793	13576	13363	13146	12933	13685	13255	11	4000	100	9350	10	1	11366232	1445	40.22	4.62	12	0.37	316.00	2750.00	25500	20230220	-50.16	11290	20230314	12.58	25500	-50.16	20230220	11290	12.58	20230314	25500	-50.16	20230220	11290	12.58	20230314	1.51	N	127980	100	11 억		26813	N	N	0	N	00	N
47	20230724	110805	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12760	-600	5	-4.49	461565510	35579	119.57	13620	13620	12600	17360	9360	13360	12972.98	0.24	0	-42	13793	13576	13363	13146	12933	13685	13255	11	4000	100	9350	10	1	11366232	1450	40.38	4.64	12	0.31	316.00	2750.00	25500	20230220	-49.96	11290	20230314	13.02	25500	-49.96	20230220	11290	13.02	20230314	25500	-49.96	20230220	11290	13.02	20230314	1.51	N	127980	100	11 억		26813	N	N	0	N	00	N
48	20230724	100757	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12980	-380	5	-2.84	302323580	23206	77.99	13620	13620	12600	17360	9360	13360	13027.82	0.24	0	-41	13793	13576	13363	13146	12933	13685	13255	11	4000	100	9350	10	1	11366232	1475	41.08	4.72	12	0.20	316.00	2750.00	25500	20230220	-49.10	11290	20230314	14.97	25500	-49.10	20230220	11290	14.97	20230314	25500	-49.10	20230220	11290	14.97	20230314	1.51	N	127980	100	11 억		26813	N	N	0	N	00	N
49	20230724	090802	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13300	-60	5	-0.45	94973290	7200	24.20	13620	13620	12600	17360	9360	13360	13190.73	0.24	0	-1738	13793	13576	13363	13146	12933	13685	13255	11	4000	100	9350	10	1	11366232	1512	42.09	4.84	12	0.06	316.00	2750.00	25500	20230220	-47.84	11290	20230314	17.80	25500	-47.84	20230220	11290	17.80	20230314	25500	-47.84	20230220	11290	17.80	20230314	1.51	N	127980	100	11 억		26813	N	N	0	N	00	N
50	20230721	160753	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13360	-150	5	-1.11	394694430	29637	93.13	13350	13580	13150	17560	9460	13510	13316.89	0.21	0	2406	13930	13720	13470	13260	13010	13825	13365	11	4050	100	9450	10	1	11366232	1519	42.28	4.86	12	0.26	316.00	2750.00	25500	20230220	-47.61	11290	20230314	18.33	25500	-47.61	20230220	11290	18.33	20230314	25500	-47.61	20230220	11290	18.33	20230314	1.45	N	127980	100	11 억		24407	N	N	0	N	00	N
51	20230721	150757	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13480	-30	5	-0.22	363748070	27328	85.88	13350	13580	13150	17560	9460	13510	13310.45	0.21	0	3023	13930	13720	13470	13260	13010	13825	13365	11	4050	100	9450	10	1	11366232	1532	42.66	4.90	12	0.24	316.00	2750.00	25500	20230220	-47.14	11290	20230314	19.40	25500	-47.14	20230220	11290	19.40	20230314	25500	-47.14	20230220	11290	19.40	20230314	1.45	N	127980	100	11 억		24407	N	N	0	N	00	N
52	20230721	140754	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13320	-190	5	-1.41	316690100	23803	74.80	13350	13580	13150	17560	9460	13510	13304.63	0.21	0	2221	13930	13720	13470	13260	13010	13825	13365	11	4050	100	9450	10	1	11366232	1514	42.15	4.84	12	0.21	316.00	2750.00	25500	20230220	-47.76	11290	20230314	17.98	25500	-47.76	20230220	11290	17.98	20230314	25500	-47.76	20230220	11290	17.98	20230314	1.45	N	127980	100	11 억		24407	N	N	0	N	00	N
53	20230721	130756	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13350	-160	5	-1.18	288206120	21662	68.07	13350	13580	13150	17560	9460	13510	13304.69	0.21	0	2138	13930	13720	13470	13260	13010	13825	13365	11	4050	100	9450	10	1	11366232	1517	42.25	4.85	12	0.19	316.00	2750.00	25500	20230220	-47.65	11290	20230314	18.25	25500	-47.65	20230220	11290	18.25	20230314	25500	-47.65	20230220	11290	18.25	20230314	1.45	N	127980	100	11 억		24407	N	N	0	N	00	N
54	20230721	120805	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13410	-100	5	-0.74	263791590	19839	62.34	13350	13580	13150	17560	9460	13510	13296.62	0.21	0	3024	13930	13720	13470	13260	13010	13825	13365	11	4050	100	9450	10	1	11366232	1524	42.44	4.88	12	0.17	316.00	2750.00	25500	20230220	-47.41	11290	20230314	18.78	25500	-47.41	20230220	11290	18.78	20230314	25500	-47.41	20230220	11290	18.78	20230314	1.45	N	127980	100	11 억		24407	N	N	0	N	00	N
55	20230721	110801	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13360	-150	5	-1.11	213967690	16138	50.71	13350	13450	13150	17560	9460	13510	13258.62	0.21	0	1320	13930	13720	13470	13260	13010	13825	13365	11	4050	100	9450	10	1	11366232	1519	42.28	4.86	12	0.14	316.00	2750.00	25500	20230220	-47.61	11290	20230314	18.33	25500	-47.61	20230220	11290	18.33	20230314	25500	-47.61	20230220	11290	18.33	20230314	1.45	N	127980	100	11 억		24407	N	N	0	N	00	N
56	20230721	100800	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13310	-200	5	-1.48	130579090	9845	30.94	13350	13450	13150	17560	9460	13510	13263.49	0.21	0	-88	13930	13720	13470	13260	13010	13825	13365	11	4050	100	9450	10	1	11366232	1513	42.12	4.84	12	0.09	316.00	2750.00	25500	20230220	-47.80	11290	20230314	17.89	25500	-47.80	20230220	11290	17.89	20230314	25500	-47.80	20230220	11290	17.89	20230314	1.45	N	127980	100	11 억		24407	N	N	0	N	00	N
57	20230721	090759	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13300	-210	5	-1.55	24658380	1845	5.80	13350	13450	13300	17560	9460	13510	13364.98	0.21	0	455	13930	13720	13470	13260	13010	13825	13365	11	4050	100	9450	10	1	11366232	1512	42.09	4.84	12	0.02	316.00	2750.00	25500	20230220	-47.84	11290	20230314	17.80	25500	-47.84	20230220	11290	17.80	20230314	25500	-47.84	20230220	11290	17.80	20230314	1.45	N	127980	100	11 억		24407	N	N	0	N	00	N
58	20230720	160752	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13510	-30	5	-0.22	420654090	31232	56.51	13220	13680	13220	17600	9480	13540	13468.61	0.14	0	7919	14646	14092	13756	13202	12866	13925	13035	11	4060	100	9470	10	1	11366232	1536	42.75	4.91	12	0.27	316.00	2750.00	25500	20230220	-47.02	11290	20230314	19.66	25500	-47.02	20230220	11290	19.66	20230314	25500	-47.02	20230220	11290	19.66	20230314	1.36	N	127980	100	11 억		15512	N	N	0	N	00	N
59	20230720	150753	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13540	0	3	0.00	405600310	30118	54.50	13220	13680	13220	17600	9480	13540	13466.96	0.14	0	7906	14646	14092	13756	13202	12866	13925	13035	11	4060	100	9470	10	1	11366232	1539	42.85	4.92	12	0.26	316.00	2750.00	25500	20230220	-46.90	11290	20230314	19.93	25500	-46.90	20230220	11290	19.93	20230314	25500	-46.90	20230220	11290	19.93	20230314	1.36	N	127980	100	11 억		15512	N	N	0	N	00	N
60	20230720	140751	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13610	70	2	0.52	376299870	27958	50.59	13220	13680	13220	17600	9480	13540	13459.37	0.14	0	7956	14646	14092	13756	13202	12866	13925	13035	11	4060	100	9470	10	1	11366232	1547	43.07	4.95	12	0.25	316.00	2750.00	25500	20230220	-46.63	11290	20230314	20.55	25500	-46.63	20230220	11290	20.55	20230314	25500	-46.63	20230220	11290	20.55	20230314	1.36	N	127980	100	11 억		15512	N	N	0	N	00	N
61	20230720	130751	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13670	130	2	0.96	327124190	24336	44.04	13220	13680	13220	17600	9480	13540	13441.85	0.14	0	7507	14646	14092	13756	13202	12866	13925	13035	11	4060	100	9470	10	1	11366232	1554	43.26	4.97	12	0.21	316.00	2750.00	25500	20230220	-46.39	11290	20230314	21.08	25500	-46.39	20230220	11290	21.08	20230314	25500	-46.39	20230220	11290	21.08	20230314	1.36	N	127980	100	11 억		15512	N	N	0	N	00	N
62	20230720	120757	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13490	-50	5	-0.37	256375910	19124	34.60	13220	13570	13220	17600	9480	13540	13405.74	0.14	0	4963	14646	14092	13756	13202	12866	13925	13035	11	4060	100	9470	10	1	11366232	1533	42.69	4.91	12	0.17	316.00	2750.00	25500	20230220	-47.10	11290	20230314	19.49	25500	-47.10	20230220	11290	19.49	20230314	25500	-47.10	20230220	11290	19.49	20230314	1.36	N	127980	100	11 억		15512	N	N	0	N	00	N
63	20230720	110755	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13480	-60	5	-0.44	189384560	14146	25.60	13220	13570	13220	17600	9480	13540	13387.49	0.14	0	3307	14646	14092	13756	13202	12866	13925	13035	11	4060	100	9470	10	1	11366232	1532	42.66	4.90	12	0.12	316.00	2750.00	25500	20230220	-47.14	11290	20230314	19.40	25500	-47.14	20230220	11290	19.40	20230314	25500	-47.14	20230220	11290	19.40	20230314	1.36	N	127980	100	11 억		15512	N	N	0	N	00	N
64	20230720	100747	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13510	-30	5	-0.22	141601770	10589	19.16	13220	13570	13220	17600	9480	13540	13372.00	0.14	0	2652	14646	14092	13756	13202	12866	13925	13035	11	4060	100	9470	10	1	11366232	1536	42.75	4.91	12	0.09	316.00	2750.00	25500	20230220	-47.02	11290	20230314	19.66	25500	-47.02	20230220	11290	19.66	20230314	25500	-47.02	20230220	11290	19.66	20230314	1.36	N	127980	100	11 억		15512	N	N	0	N	00	N
65	20230720	090748	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13440	-100	5	-0.74	60110680	4517	8.17	13220	13570	13220	17600	9480	13540	13305.89	0.14	0	1711	14646	14092	13756	13202	12866	13925	13035	11	4060	100	9470	10	1	11366232	1528	42.53	4.89	12	0.04	316.00	2750.00	25500	20230220	-47.29	11290	20230314	19.04	25500	-47.29	20230220	11290	19.04	20230314	25500	-47.29	20230220	11290	19.04	20230314	1.36	N	127980	100	11 억		15512	N	N	0	N	00	N
66	20230719	160802	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13540	-790	5	-5.51	759020070	55002	41.24	14210	14310	13420	18620	10040	14330	13799.89	0.18	0	-5275	15210	14770	14300	13860	13390	14535	13625	11	4290	100	10030	10	1	11366232	1539	42.85	4.92	12	0.48	316.00	2750.00	25500	20230220	-46.90	11290	20230314	19.93	25500	-46.90	20230220	11290	19.93	20230314	25500	-46.90	20230220	11290	19.93	20230314	1.20	N	127980	100	11 억		20462	N	N	0	N	00	N
67	20230719	150802	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13550	-780	5	-5.44	686615120	49636	37.21	14210	14310	13420	18620	10040	14330	13833.01	0.18	0	-6264	15210	14770	14300	13860	13390	14535	13625	11	4290	100	10030	10	1	11366232	1540	42.88	4.93	12	0.44	316.00	2750.00	25500	20230220	-46.86	11290	20230314	20.02	25500	-46.86	20230220	11290	20.02	20230314	25500	-46.86	20230220	11290	20.02	20230314	1.20	N	127980	100	11 억		20462	N	N	0	N	00	N
68	20230719	140804	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13770	-560	5	-3.91	507213710	36400	27.29	14210	14310	13680	18620	10040	14330	13934.44	0.18	0	-8193	15210	14770	14300	13860	13390	14535	13625	11	4290	100	10030	10	1	11366232	1565	43.58	5.01	12	0.32	316.00	2750.00	25500	20230220	-46.00	11290	20230314	21.97	25500	-46.00	20230220	11290	21.97	20230314	25500	-46.00	20230220	11290	21.97	20230314	1.20	N	127980	100	11 억		20462	N	N	0	N	00	N
69	20230719	130755	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13730	-600	5	-4.19	435693340	31187	23.38	14210	14310	13720	18620	10040	14330	13970.35	0.18	0	-8399	15210	14770	14300	13860	13390	14535	13625	11	4290	100	10030	10	1	11366232	1561	43.45	4.99	12	0.27	316.00	2750.00	25500	20230220	-46.16	11290	20230314	21.61	25500	-46.16	20230220	11290	21.61	20230314	25500	-46.16	20230220	11290	21.61	20230314	1.20	N	127980	100	11 억		20462	N	N	0	N	00	N
70	20230719	120805	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13930	-400	5	-2.79	370869850	26496	19.87	14210	14310	13830	18620	10040	14330	13997.20	0.18	0	-6545	15210	14770	14300	13860	13390	14535	13625	11	4290	100	10030	10	1	11366232	1583	44.08	5.07	12	0.23	316.00	2750.00	25500	20230220	-45.37	11290	20230314	23.38	25500	-45.37	20230220	11290	23.38	20230314	25500	-45.37	20230220	11290	23.38	20230314	1.20	N	127980	100	11 억		20462	N	N	0	N	00	N
71	20230719	110804	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13870	-460	5	-3.21	323182470	23062	17.29	14210	14310	13870	18620	10040	14330	14013.64	0.18	0	-5703	15210	14770	14300	13860	13390	14535	13625	11	4290	100	10030	10	1	11366232	1576	43.89	5.04	12	0.20	316.00	2750.00	25500	20230220	-45.61	11290	20230314	22.85	25500	-45.61	20230220	11290	22.85	20230314	25500	-45.61	20230220	11290	22.85	20230314	1.20	N	127980	100	11 억		20462	N	N	0	N	00	N
72	20230719	100758	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14020	-310	5	-2.16	244646880	17425	13.06	14210	14310	13920	18620	10040	14330	14039.99	0.18	0	-3436	15210	14770	14300	13860	13390	14535	13625	11	4290	100	10030	10	1	11366232	1594	44.37	5.10	12	0.15	316.00	2750.00	25500	20230220	-45.02	11290	20230314	24.18	25500	-45.02	20230220	11290	24.18	20230314	25500	-45.02	20230220	11290	24.18	20230314	1.20	N	127980	100	11 억		20462	N	N	0	N	00	N
73	20230719	090758	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14090	-240	5	-1.67	45686200	3227	2.42	14210	14310	14070	18620	10040	14330	14157.48	0.18	0	-1470	15210	14770	14300	13860	13390	14535	13625	11	4290	100	10030	10	1	11366232	1602	44.59	5.12	12	0.03	316.00	2750.00	25500	20230220	-44.75	11290	20230314	24.80	25500	-44.75	20230220	11290	24.80	20230314	25500	-44.75	20230220	11290	24.80	20230314	1.20	N	127980	100	11 억		20462	N	N	0	N	00	N
74	20230718	160757	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14330	-260	5	-1.78	1900249880	133037	61.90	14590	14740	13830	18960	10220	14590	14283.42	0.37	0	-20963	15430	15010	14310	13890	13190	15220	14100	11	4370	100	10210	10	1	11366232	1629	45.35	5.21	12	1.17	316.00	2750.00	25500	20230220	-43.80	11290	20230314	26.93	25500	-43.80	20230220	11290	26.93	20230314	25500	-43.80	20230220	11290	26.93	20230314	1.03	N	127980	100	11 억		41736	N	N	0	N	00	N
75	20230718	150755	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14060	-530	5	-3.63	1836761040	128592	59.83	14590	14740	13830	18960	10220	14590	14283.63	0.37	0	-20318	15430	15010	14310	13890	13190	15220	14100	11	4370	100	10210	10	1	11366232	1598	44.49	5.11	12	1.13	316.00	2750.00	25500	20230220	-44.86	11290	20230314	24.53	25500	-44.86	20230220	11290	24.53	20230314	25500	-44.86	20230220	11290	24.53	20230314	1.03	N	127980	100	11 억		41736	N	N	0	N	00	N
76	20230718	140752	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14050	-540	5	-3.70	1758404840	123041	57.25	14590	14740	13830	18960	10220	14590	14291.21	0.37	0	-19562	15430	15010	14310	13890	13190	15220	14100	11	4370	100	10210	10	1	11366232	1597	44.46	5.11	12	1.08	316.00	2750.00	25500	20230220	-44.90	11290	20230314	24.45	25500	-44.90	20230220	11290	24.45	20230314	25500	-44.90	20230220	11290	24.45	20230314	1.03	N	127980	100	11 억		41736	N	N	0	N	00	N
77	20230718	130753	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14000	-590	5	-4.04	1576411700	110104	51.23	14590	14740	13830	18960	10220	14590	14317.48	0.37	0	-22127	15430	15010	14310	13890	13190	15220	14100	11	4370	100	10210	10	1	11366232	1591	44.30	5.09	12	0.97	316.00	2750.00	25500	20230220	-45.10	11290	20230314	24.00	25500	-45.10	20230220	11290	24.00	20230314	25500	-45.10	20230220	11290	24.00	20230314	1.03	N	127980	100	11 억		41736	N	N	0	N	00	N
78	20230718	120759	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13970	-620	5	-4.25	1519227310	106010	49.32	14590	14740	13830	18960	10220	14590	14330.98	0.37	0	-21038	15430	15010	14310	13890	13190	15220	14100	11	4370	100	10210	10	1	11366232	1588	44.21	5.08	12	0.93	316.00	2750.00	25500	20230220	-45.22	11290	20230314	23.74	25500	-45.22	20230220	11290	23.74	20230314	25500	-45.22	20230220	11290	23.74	20230314	1.03	N	127980	100	11 억		41736	N	N	0	N	00	N
79	20230718	110759	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13900	-690	5	-4.73	1405603470	97849	45.53	14590	14740	13880	18960	10220	14590	14365.03	0.37	0	-18608	15430	15010	14310	13890	13190	15220	14100	11	4370	100	10210	10	1	11366232	1580	43.99	5.05	12	0.86	316.00	2750.00	25500	20230220	-45.49	11290	20230314	23.12	25500	-45.49	20230220	11290	23.12	20230314	25500	-45.49	20230220	11290	23.12	20230314	1.03	N	127980	100	11 억		41736	N	N	0	N	00	N
80	20230718	100752	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14050	-540	5	-3.70	1191243400	82538	38.40	14590	14740	14000	18960	10220	14590	14432.67	0.37	0	-14608	15430	15010	14310	13890	13190	15220	14100	11	4370	100	10210	10	1	11366232	1597	44.46	5.11	12	0.73	316.00	2750.00	25500	20230220	-44.90	11290	20230314	24.45	25500	-44.90	20230220	11290	24.45	20230314	25500	-44.90	20230220	11290	24.45	20230314	1.03	N	127980	100	11 억		41736	N	N	0	N	00	N
81	20230718	090751	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14310	-280	5	-1.92	518827910	35563	16.55	14590	14740	14250	18960	10220	14590	14588.98	0.37	0	-10964	15430	15010	14310	13890	13190	15220	14100	11	4370	100	10210	10	1	11366232	1627	45.28	5.20	12	0.31	316.00	2750.00	25500	20230220	-43.88	11290	20230314	26.75	25500	-43.88	20230220	11290	26.75	20230314	25500	-43.88	20230220	11290	26.75	20230314	1.03	N	127980	100	11 억		41736	N	N	0	N	00	N
82	20230717	160752	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14590	470	2	3.33	3068364790	213314	49.99	14120	14730	13610	18350	9890	14120	14383.75	0.26	0	9088	15453	14786	13673	13006	11893	15120	13340	11	4230	100	9880	10	1	11366232	1658	46.17	5.31	12	1.88	316.00	2750.00	25500	20230220	-42.78	11290	20230314	29.23	25500	-42.78	20230220	11290	29.23	20230314	25500	-42.78	20230220	11290	29.23	20230314	1.07	N	127980	100	11 억		29540	N	N	0	N	00	N
83	20230717	150749	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14500	380	2	2.69	2929511370	203760	47.75	14120	14730	13610	18350	9890	14120	14377.26	0.26	0	8123	15453	14786	13673	13006	11893	15120	13340	11	4230	100	9880	10	1	11366232	1648	45.89	5.27	12	1.79	316.00	2750.00	25500	20230220	-43.14	11290	20230314	28.43	25500	-43.14	20230220	11290	28.43	20230314	25500	-43.14	20230220	11290	28.43	20230314	1.07	N	127980	100	11 억		29540	N	N	0	N	00	N
84	20230717	140752	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14660	540	2	3.82	2566765770	178890	41.92	14120	14730	13610	18350	9890	14120	14348.29	0.26	0	6966	15453	14786	13673	13006	11893	15120	13340	11	4230	100	9880	10	1	11366232	1666	46.39	5.33	12	1.57	316.00	2750.00	25500	20230220	-42.51	11290	20230314	29.85	25500	-42.51	20230220	11290	29.85	20230314	25500	-42.51	20230220	11290	29.85	20230314	1.07	N	127980	100	11 억		29540	N	N	0	N	00	N
85	20230717	130745	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14350	230	2	1.63	2006776040	140425	32.91	14120	14730	13610	18350	9890	14120	14290.73	0.26	0	2157	15453	14786	13673	13006	11893	15120	13340	11	4230	100	9880	10	1	11366232	1631	45.41	5.22	12	1.24	316.00	2750.00	25500	20230220	-43.73	11290	20230314	27.10	25500	-43.73	20230220	11290	27.10	20230314	25500	-43.73	20230220	11290	27.10	20230314	1.07	N	127980	100	11 억		29540	N	N	0	N	00	N
86	20230717	120755	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14290	170	2	1.20	1893520500	132485	31.05	14120	14730	13610	18350	9890	14120	14292.34	0.26	0	1820	15453	14786	13673	13006	11893	15120	13340	11	4230	100	9880	10	1	11366232	1624	45.22	5.20	12	1.17	316.00	2750.00	25500	20230220	-43.96	11290	20230314	26.57	25500	-43.96	20230220	11290	26.57	20230314	25500	-43.96	20230220	11290	26.57	20230314	1.07	N	127980	100	11 억		29540	N	N	0	N	00	N
87	20230717	110745	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14340	220	2	1.56	1718780490	120269	28.18	14120	14730	13610	18350	9890	14120	14291.13	0.26	0	166	15453	14786	13673	13006	11893	15120	13340	11	4230	100	9880	10	1	11366232	1630	45.38	5.21	12	1.06	316.00	2750.00	25500	20230220	-43.76	11290	20230314	27.02	25500	-43.76	20230220	11290	27.02	20230314	25500	-43.76	20230220	11290	27.02	20230314	1.07	N	127980	100	11 억		29540	N	N	0	N	00	N
88	20230717	100746	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14640	520	2	3.68	1068897160	75543	17.70	14120	14720	13610	18350	9890	14120	14149.52	0.26	0	-3636	15453	14786	13673	13006	11893	15120	13340	11	4230	100	9880	10	1	11366232	1664	46.33	5.32	12	0.66	316.00	2750.00	25500	20230220	-42.59	11290	20230314	29.67	25500	-42.59	20230220	11290	29.67	20230314	25500	-42.59	20230220	11290	29.67	20230314	1.07	N	127980	100	11 억		29540	N	N	0	N	00	N
89	20230717	090745	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13800	-320	5	-2.27	250893520	18054	4.23	14120	14130	13610	18350	9890	14120	13896.84	0.26	0	-3345	15453	14786	13673	13006	11893	15120	13340	11	4230	100	9880	10	1	11366232	1569	43.67	5.02	12	0.16	316.00	2750.00	25500	20230220	-45.88	11290	20230314	22.23	25500	-45.88	20230220	11290	22.23	20230314	25500	-45.88	20230220	11290	22.23	20230314	1.07	N	127980	100	11 억		29540	N	N	0	N	00	N
90	20230714	160745	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14120	1250	2	9.71	5820538410	419632	659.15	12850	14340	12560	16730	9010	12870	13870.09	0.34	0	-9828	13983	13426	12773	12216	11563	13705	12495	11	3860	100	9000	10	1	11366232	1605	44.68	5.13	12	3.69	316.00	2750.00	25500	20230220	-44.63	11290	20230314	25.07	25500	-44.63	20230220	11290	25.07	20230314	25500	-44.63	20230220	11290	25.07	20230314	1.06	N	127980	100	11 억		39112	N	N	0	N	00	N
91	20230714	150748	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14110	1240	2	9.63	5606959660	404483	635.35	12850	14340	12560	16730	9010	12870	13862.04	0.34	0	-7709	13983	13426	12773	12216	11563	13705	12495	11	3860	100	9000	10	1	11366232	1604	44.65	5.13	12	3.56	316.00	2750.00	25500	20230220	-44.67	11290	20230314	24.98	25500	-44.67	20230220	11290	24.98	20230314	25500	-44.67	20230220	11290	24.98	20230314	1.06	N	127980	100	11 억		39112	N	N	0	N	00	N
92	20230714	140753	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13810	940	2	7.30	5001383040	361104	567.21	12850	14340	12560	16730	9010	12870	13850.26	0.34	0	-11740	13983	13426	12773	12216	11563	13705	12495	11	3860	100	9000	10	1	11366232	1570	43.70	5.02	12	3.18	316.00	2750.00	25500	20230220	-45.84	11290	20230314	22.32	25500	-45.84	20230220	11290	22.32	20230314	25500	-45.84	20230220	11290	22.32	20230314	1.06	N	127980	100	11 억		39112	N	N	0	N	00	N
93	20230714	130741	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13760	890	2	6.92	4670315390	337200	529.66	12850	14340	12560	16730	9010	12870	13850.28	0.34	0	-11581	13983	13426	12773	12216	11563	13705	12495	11	3860	100	9000	10	1	11366232	1564	43.54	5.00	12	2.97	316.00	2750.00	25500	20230220	-46.04	11290	20230314	21.88	25500	-46.04	20230220	11290	21.88	20230314	25500	-46.04	20230220	11290	21.88	20230314	1.06	N	127980	100	11 억		39112	N	N	0	N	00	N
94	20230714	120742	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13750	880	2	6.84	3953932000	286150	449.48	12850	14340	12560	16730	9010	12870	13817.69	0.34	0	-18172	13983	13426	12773	12216	11563	13705	12495	11	3860	100	9000	10	1	11366232	1563	43.51	5.00	12	2.52	316.00	2750.00	25500	20230220	-46.08	11290	20230314	21.79	25500	-46.08	20230220	11290	21.79	20230314	25500	-46.08	20230220	11290	21.79	20230314	1.06	N	127980	100	11 억		39112	N	N	0	N	00	N
95	20230714	110749	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13890	1020	2	7.93	1728042440	127411	200.13	12850	14110	12560	16730	9010	12870	13562.74	0.34	0	-12457	13983	13426	12773	12216	11563	13705	12495	11	3860	100	9000	10	1	11366232	1579	43.96	5.05	12	1.12	316.00	2750.00	25500	20230220	-45.53	11290	20230314	23.03	25500	-45.53	20230220	11290	23.03	20230314	25500	-45.53	20230220	11290	23.03	20230314	1.06	N	127980	100	11 억		39112	N	N	0	N	00	N
96	20230714	100751	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12680	-190	5	-1.48	135840080	10690	16.79	12850	12940	12560	16730	9010	12870	12707.21	0.34	0	-4242	13983	13426	12773	12216	11563	13705	12495	11	3860	100	9000	10	1	11366232	1441	40.13	4.61	12	0.09	316.00	2750.00	25500	20230220	-50.27	11290	20230314	12.31	25500	-50.27	20230220	11290	12.31	20230314	25500	-50.27	20230220	11290	12.31	20230314	1.06	N	127980	100	11 억		39112	N	N	0	N	00	N
97	20230714	090747	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12860	-10	5	-0.08	8999810	700	1.10	12850	12940	12850	16730	9010	12870	12856.87	0.34	0	-42	13983	13426	12773	12216	11563	13705	12495	11	3860	100	9000	10	1	11366232	1462	40.70	4.68	12	0.01	316.00	2750.00	25500	20230220	-49.57	11290	20230314	13.91	25500	-49.57	20230220	11290	13.91	20230314	25500	-49.57	20230220	11290	13.91	20230314	1.06	N	127980	100	11 억		39112	N	N	0	N	00	N
98	20230713	160744	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12870	770	2	6.36	812227070	63540	336.65	12120	13330	12120	15730	8470	12100	12782.09	0.28	0	7524	12526	12312	12206	11992	11886	12260	11940	11	3630	100	8470	10	1	11366232	1463	40.73	4.68	12	0.56	316.00	2750.00	25500	20230220	-49.53	11290	20230314	13.99	25500	-49.53	20230220	11290	13.99	20230314	25500	-49.53	20230220	11290	13.99	20230314	1.10	N	127980	100	11 억		31682	N	N	0	N	00	N
99	20230713	150739	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12860	760	2	6.28	761397560	59588	315.71	12120	13330	12120	15730	8470	12100	12777.70	0.28	0	7781	12526	12312	12206	11992	11886	12260	11940	11	3630	100	8470	10	1	11366232	1462	40.70	4.68	12	0.52	316.00	2750.00	25500	20230220	-49.57	11290	20230314	13.91	25500	-49.57	20230220	11290	13.91	20230314	25500	-49.57	20230220	11290	13.91	20230314	1.10	N	127980	100	11 억		31682	N	N	0	N	00	N
100	20230713	140738	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12790	690	2	5.70	728203820	56995	301.98	12120	13330	12120	15730	8470	12100	12776.63	0.28	0	7459	12526	12312	12206	11992	11886	12260	11940	11	3630	100	8470	10	1	11366232	1454	40.47	4.65	12	0.50	316.00	2750.00	25500	20230220	-49.84	11290	20230314	13.29	25500	-49.84	20230220	11290	13.29	20230314	25500	-49.84	20230220	11290	13.29	20230314	1.10	N	127980	100	11 억		31682	N	N	0	N	00	N
101	20230713	130742	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12870	770	2	6.36	372572710	29638	157.03	12120	12890	12120	15730	8470	12100	12570.78	0.28	0	4737	12526	12312	12206	11992	11886	12260	11940	11	3630	100	8470	10	1	11366232	1463	40.73	4.68	12	0.26	316.00	2750.00	25500	20230220	-49.53	11290	20230314	13.99	25500	-49.53	20230220	11290	13.99	20230314	25500	-49.53	20230220	11290	13.99	20230314	1.10	N	127980	100	11 억		31682	N	N	0	N	00	N
102	20230713	120738	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12620	520	2	4.30	238464350	19110	101.25	12120	12660	12120	15730	8470	12100	12478.51	0.28	0	3459	12526	12312	12206	11992	11886	12260	11940	11	3630	100	8470	10	1	11366232	1434	39.94	4.59	12	0.17	316.00	2750.00	25500	20230220	-50.51	11290	20230314	11.78	25500	-50.51	20230220	11290	11.78	20230314	25500	-50.51	20230220	11290	11.78	20230314	1.10	N	127980	100	11 억		31682	N	N	0	N	00	N
103	20230713	110741	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12500	400	2	3.31	199882390	16043	85.00	12120	12660	12120	15730	8470	12100	12459.17	0.28	0	2679	12526	12312	12206	11992	11886	12260	11940	11	3630	100	8470	10	1	11366232	1421	39.56	4.55	12	0.14	316.00	2750.00	25500	20230220	-50.98	11290	20230314	10.72	25500	-50.98	20230220	11290	10.72	20230314	25500	-50.98	20230220	11290	10.72	20230314	1.10	N	127980	100	11 억		31682	N	N	0	N	00	N
104	20230713	100737	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12420	320	2	2.64	150882570	12145	64.35	12120	12660	12120	15730	8470	12100	12423.43	0.28	0	2553	12526	12312	12206	11992	11886	12260	11940	11	3630	100	8470	10	1	11366232	1412	39.30	4.52	12	0.11	316.00	2750.00	25500	20230220	-51.29	11290	20230314	10.01	25500	-51.29	20230220	11290	10.01	20230314	25500	-51.29	20230220	11290	10.01	20230314	1.10	N	127980	100	11 억		31682	N	N	0	N	00	N
105	20230713	090725	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12260	160	2	1.32	5788810	476	2.52	12120	12300	12120	15730	8470	12100	12161.37	0.28	0	89	12526	12312	12206	11992	11886	12260	11940	11	3630	100	8470	10	1	11366232	1394	38.80	4.46	12	0.00	316.00	2750.00	25500	20230220	-51.92	11290	20230314	8.59	25500	-51.92	20230220	11290	8.59	20230314	25500	-51.92	20230220	11290	8.59	20230314	1.10	N	127980	100	11 억		31682	N	N	0	N	00	N
106	20230712	160735	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12100	-280	5	-2.26	229029260	18743	92.64	12390	12420	12100	16090	8670	12380	12219.56	0.27	0	454	12706	12542	12226	12062	11746	12625	12145	11	3710	100	8660	10	1	11366232	1375	38.29	4.40	12	0.16	316.00	2750.00	25500	20230220	-52.55	11290	20230314	7.17	25500	-52.55	20230220	11290	7.17	20230314	25500	-52.55	20230220	11290	7.17	20230314	1.13	N	127980	100	11 억		31227	N	N	0	N	00	N
107	20230712	150731	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12200	-180	5	-1.45	204949020	16757	82.83	12390	12420	12110	16090	8670	12380	12230.65	0.27	0	1526	12706	12542	12226	12062	11746	12625	12145	11	3710	100	8660	10	1	11366232	1387	38.61	4.44	12	0.15	316.00	2750.00	25500	20230220	-52.16	11290	20230314	8.06	25500	-52.16	20230220	11290	8.06	20230314	25500	-52.16	20230220	11290	8.06	20230314	1.13	N	127980	100	11 억		31227	N	N	0	N	00	N
108	20230712	140729	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12320	-60	5	-0.48	114294400	9313	46.03	12390	12420	12170	16090	8670	12380	12272.57	0.27	0	-1609	12706	12542	12226	12062	11746	12625	12145	11	3710	100	8660	10	1	11366232	1400	38.99	4.48	12	0.08	316.00	2750.00	25500	20230220	-51.69	11290	20230314	9.12	25500	-51.69	20230220	11290	9.12	20230314	25500	-51.69	20230220	11290	9.12	20230314	1.13	N	127980	100	11 억		31227	N	N	0	N	00	N
109	20230712	130731	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12310	-70	5	-0.57	94416790	7690	38.01	12390	12420	12170	16090	8670	12380	12277.87	0.27	0	-1487	12706	12542	12226	12062	11746	12625	12145	11	3710	100	8660	10	1	11366232	1399	38.96	4.48	12	0.07	316.00	2750.00	25500	20230220	-51.73	11290	20230314	9.03	25500	-51.73	20230220	11290	9.03	20230314	25500	-51.73	20230220	11290	9.03	20230314	1.13	N	127980	100	11 억		31227	N	N	0	N	00	N
110	20230712	120733	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12270	-110	5	-0.89	78077220	6358	31.43	12390	12420	12170	16090	8670	12380	12280.15	0.27	0	-1514	12706	12542	12226	12062	11746	12625	12145	11	3710	100	8660	10	1	11366232	1395	38.83	4.46	12	0.06	316.00	2750.00	25500	20230220	-51.88	11290	20230314	8.68	25500	-51.88	20230220	11290	8.68	20230314	25500	-51.88	20230220	11290	8.68	20230314	1.13	N	127980	100	11 억		31227	N	N	0	N	00	N
111	20230712	110733	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12300	-80	5	-0.65	66211720	5392	26.65	12390	12420	12170	16090	8670	12380	12279.62	0.27	0	-1342	12706	12542	12226	12062	11746	12625	12145	11	3710	100	8660	10	1	11366232	1398	38.92	4.47	12	0.05	316.00	2750.00	25500	20230220	-51.76	11290	20230314	8.95	25500	-51.76	20230220	11290	8.95	20230314	25500	-51.76	20230220	11290	8.95	20230314	1.13	N	127980	100	11 억		31227	N	N	0	N	00	N
112	20230712	100733	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12260	-120	5	-0.97	49072040	3996	19.75	12390	12420	12170	16090	8670	12380	12280.29	0.27	0	-1436	12706	12542	12226	12062	11746	12625	12145	11	3710	100	8660	10	1	11366232	1394	38.80	4.46	12	0.04	316.00	2750.00	25500	20230220	-51.92	11290	20230314	8.59	25500	-51.92	20230220	11290	8.59	20230314	25500	-51.92	20230220	11290	8.59	20230314	1.13	N	127980	100	11 억		31227	N	N	0	N	00	N
113	20230712	090735	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12420	40	2	0.32	10998530	888	4.39	12390	12420	12260	16090	8670	12380	12385.73	0.27	0	-365	12706	12542	12226	12062	11746	12625	12145	11	3710	100	8660	10	1	11366232	1412	39.30	4.52	12	0.01	316.00	2750.00	25500	20230220	-51.29	11290	20230314	10.01	25500	-51.29	20230220	11290	10.01	20230314	25500	-51.29	20230220	11290	10.01	20230314	1.13	N	127980	100	11 억		31227	N	N	0	N	00	N
114	20230711	160724	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12380	330	2	2.74	244620530	20133	96.87	11910	12390	11910	15660	8440	12050	12150.23	0.20	0	8275	12370	12210	11980	11820	11590	12290	11900	11	3610	100	8430	10	1	11366232	1407	39.18	4.50	12	0.18	316.00	2750.00	25500	20230220	-51.45	11290	20230314	9.65	25500	-51.45	20230220	11290	9.65	20230314	25500	-51.45	20230220	11290	9.65	20230314	1.12	N	127980	100	11 억		22953	N	N	0	N	00	N
115	20230711	150721	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12370	320	2	2.66	228598410	18838	90.64	11910	12390	11910	15660	8440	12050	12134.96	0.20	0	8265	12370	12210	11980	11820	11590	12290	11900	11	3610	100	8430	10	1	11366232	1406	39.15	4.50	12	0.17	316.00	2750.00	25500	20230220	-51.49	11290	20230314	9.57	25500	-51.49	20230220	11290	9.57	20230314	25500	-51.49	20230220	11290	9.57	20230314	1.12	N	127980	100	11 억		22953	N	N	0	N	00	N
116	20230711	140717	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12200	150	2	1.24	196508010	16224	78.06	11910	12290	11910	15660	8440	12050	12112.18	0.20	0	6868	12370	12210	11980	11820	11590	12290	11900	11	3610	100	8430	10	1	11366232	1387	38.61	4.44	12	0.14	316.00	2750.00	25500	20230220	-52.16	11290	20230314	8.06	25500	-52.16	20230220	11290	8.06	20230314	25500	-52.16	20230220	11290	8.06	20230314	1.12	N	127980	100	11 억		22953	N	N	0	N	00	N
117	20230711	130709	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12090	40	2	0.33	102609100	8522	41.00	11910	12170	11910	15660	8440	12050	12040.50	0.20	0	1461	12370	12210	11980	11820	11590	12290	11900	11	3610	100	8430	10	1	11366232	1374	38.26	4.40	12	0.07	316.00	2750.00	25500	20230220	-52.59	11290	20230314	7.09	25500	-52.59	20230220	11290	7.09	20230314	25500	-52.59	20230220	11290	7.09	20230314	1.12	N	127980	100	11 억		22953	N	N	0	N	00	N
118	20230711	120725	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12080	30	2	0.25	73816680	6132	29.50	11910	12170	11910	15660	8440	12050	12037.95	0.20	0	431	12370	12210	11980	11820	11590	12290	11900	11	3610	100	8430	10	1	11366232	1373	38.23	4.39	12	0.05	316.00	2750.00	25500	20230220	-52.63	11290	20230314	7.00	25500	-52.63	20230220	11290	7.00	20230314	25500	-52.63	20230220	11290	7.00	20230314	1.12	N	127980	100	11 억		22953	N	N	0	N	00	N
119	20230711	110729	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12090	40	2	0.33	56694240	4710	22.66	11910	12170	11910	15660	8440	12050	12036.99	0.20	0	-133	12370	12210	11980	11820	11590	12290	11900	11	3610	100	8430	10	1	11366232	1374	38.26	4.40	12	0.04	316.00	2750.00	25500	20230220	-52.59	11290	20230314	7.09	25500	-52.59	20230220	11290	7.09	20230314	25500	-52.59	20230220	11290	7.09	20230314	1.12	N	127980	100	11 억		22953	N	N	0	N	00	N
120	20230711	100726	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12100	50	2	0.41	44669390	3714	17.87	11910	12170	11910	15660	8440	12050	12027.30	0.20	0	-258	12370	12210	11980	11820	11590	12290	11900	11	3610	100	8430	10	1	11366232	1375	38.29	4.40	12	0.03	316.00	2750.00	25500	20230220	-52.55	11290	20230314	7.17	25500	-52.55	20230220	11290	7.17	20230314	25500	-52.55	20230220	11290	7.17	20230314	1.12	N	127980	100	11 억		22953	N	N	0	N	00	N
121	20230711	090725	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11960	-90	5	-0.75	13844400	1162	5.59	11910	11990	11910	15660	8440	12050	11914.29	0.20	0	-18	12370	12210	11980	11820	11590	12290	11900	11	3610	100	8430	10	1	11366232	1359	37.85	4.35	12	0.01	316.00	2750.00	25500	20230220	-53.10	11290	20230314	5.93	25500	-53.10	20230220	11290	5.93	20230314	25500	-53.10	20230220	11290	5.93	20230314	1.12	N	127980	100	11 억		22953	N	N	0	N	00	N
122	20230710	160720	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12050	-50	5	-0.41	245083160	20586	74.48	12000	12140	11750	15730	8470	12100	11905.30	0.19	0	1133	12320	12210	12100	11990	11880	12265	12045	11	3630	100	8470	10	1	11366232	1370	38.13	4.38	12	0.18	316.00	2750.00	25500	20230220	-52.75	11290	20230314	6.73	25500	-52.75	20230220	11290	6.73	20230314	25500	-52.75	20230220	11290	6.73	20230314	1.12	N	127980	100	11 억		21820	N	N	0	N	00	N
123	20230710	150721	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11960	-140	5	-1.16	210485140	17697	64.03	12000	12140	11750	15730	8470	12100	11893.83	0.19	0	2139	12320	12210	12100	11990	11880	12265	12045	11	3630	100	8470	10	1	11366232	1359	37.85	4.35	12	0.16	316.00	2750.00	25500	20230220	-53.10	11290	20230314	5.93	25500	-53.10	20230220	11290	5.93	20230314	25500	-53.10	20230220	11290	5.93	20230314	1.12	N	127980	100	11 억		21820	N	N	0	N	00	N
124	20230710	140714	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12070	-30	5	-0.25	185085410	15581	56.37	12000	12140	11750	15730	8470	12100	11878.92	0.19	0	2427	12320	12210	12100	11990	11880	12265	12045	11	3630	100	8470	10	1	11366232	1372	38.20	4.39	12	0.14	316.00	2750.00	25500	20230220	-52.67	11290	20230314	6.91	25500	-52.67	20230220	11290	6.91	20230314	25500	-52.67	20230220	11290	6.91	20230314	1.12	N	127980	100	11 억		21820	N	N	0	N	00	N
125	20230710	130706	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11980	-120	5	-0.99	162384200	13694	49.55	12000	12100	11750	15730	8470	12100	11858.05	0.19	0	1618	12320	12210	12100	11990	11880	12265	12045	11	3630	100	8470	10	1	11366232	1362	37.91	4.36	12	0.12	316.00	2750.00	25500	20230220	-53.02	11290	20230314	6.11	25500	-53.02	20230220	11290	6.11	20230314	25500	-53.02	20230220	11290	6.11	20230314	1.12	N	127980	100	11 억		21820	N	N	0	N	00	N
126	20230710	120724	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11900	-200	5	-1.65	157105850	13251	47.94	12000	12100	11750	15730	8470	12100	11856.15	0.19	0	1628	12320	12210	12100	11990	11880	12265	12045	11	3630	100	8470	10	1	11366232	1353	37.66	4.33	12	0.12	316.00	2750.00	25500	20230220	-53.33	11290	20230314	5.40	25500	-53.33	20230220	11290	5.40	20230314	25500	-53.33	20230220	11290	5.40	20230314	1.12	N	127980	100	11 억		21820	N	N	0	N	00	N
127	20230710	110721	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11930	-170	5	-1.40	140394990	11848	42.87	12000	12100	11750	15730	8470	12100	11849.68	0.19	0	1257	12320	12210	12100	11990	11880	12265	12045	11	3630	100	8470	10	1	11366232	1356	37.75	4.34	12	0.10	316.00	2750.00	25500	20230220	-53.22	11290	20230314	5.67	25500	-53.22	20230220	11290	5.67	20230314	25500	-53.22	20230220	11290	5.67	20230314	1.12	N	127980	100	11 억		21820	N	N	0	N	00	N
128	20230710	100722	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11900	-200	5	-1.65	110289720	9325	33.74	12000	12100	11750	15730	8470	12100	11827.32	0.19	0	1490	12320	12210	12100	11990	11880	12265	12045	11	3630	100	8470	10	1	11366232	1353	37.66	4.33	12	0.08	316.00	2750.00	25500	20230220	-53.33	11290	20230314	5.40	25500	-53.33	20230220	11290	5.40	20230314	25500	-53.33	20230220	11290	5.40	20230314	1.12	N	127980	100	11 억		21820	N	N	0	N	00	N
129	20230710	090716	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11850	-250	5	-2.07	24803330	2078	7.52	12000	12100	11850	15730	8470	12100	11936.15	0.19	0	32	12320	12210	12100	11990	11880	12265	12045	11	3630	100	8470	10	1	11366232	1347	37.50	4.31	12	0.02	316.00	2750.00	25500	20230220	-53.53	11290	20230314	4.96	25500	-53.53	20230220	11290	4.96	20230314	25500	-53.53	20230220	11290	4.96	20230314	1.12	N	127980	100	11 억		21820	N	N	0	N	00	N
130	20230707	160713	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12100	-150	5	-1.22	330025220	27405	137.13	12010	12210	11990	15920	8580	12250	12042.47	0.12	0	8395	12890	12570	12360	12040	11830	12465	11935	11	3670	100	8570	10	1	11366232	1375	38.29	4.40	12	0.24	316.00	2750.00	25500	20230220	-52.55	11290	20230314	7.17	25500	-52.55	20230220	11290	7.17	20230314	25500	-52.55	20230220	11290	7.17	20230314	1.08	N	127980	100	11 억		13425	N	N	0	N	00	N
131	20230707	150713	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12000	-250	5	-2.04	326620730	27123	135.72	12010	12210	11990	15920	8580	12250	12042.21	0.12	0	8340	12890	12570	12360	12040	11830	12465	11935	11	3670	100	8570	10	1	11366232	1364	37.97	4.36	12	0.24	316.00	2750.00	25500	20230220	-52.94	11290	20230314	6.29	25500	-52.94	20230220	11290	6.29	20230314	25500	-52.94	20230220	11290	6.29	20230314	1.08	N	127980	100	11 억		13425	N	N	0	N	00	N
132	20230707	140727	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12070	-180	5	-1.47	245019920	20328	101.72	12010	12210	12000	15920	8580	12250	12053.32	0.12	0	6832	12890	12570	12360	12040	11830	12465	11935	11	3670	100	8570	10	1	11366232	1372	38.20	4.39	12	0.18	316.00	2750.00	25500	20230220	-52.67	11290	20230314	6.91	25500	-52.67	20230220	11290	6.91	20230314	25500	-52.67	20230220	11290	6.91	20230314	1.08	N	127980	100	11 억		13425	N	N	0	N	00	N
133	20230707	130718	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12060	-190	5	-1.55	203399220	16869	84.41	12010	12210	12000	15920	8580	12250	12057.57	0.12	0	5817	12890	12570	12360	12040	11830	12465	11935	11	3670	100	8570	10	1	11366232	1371	38.16	4.39	12	0.15	316.00	2750.00	25500	20230220	-52.71	11290	20230314	6.82	25500	-52.71	20230220	11290	6.82	20230314	25500	-52.71	20230220	11290	6.82	20230314	1.08	N	127980	100	11 억		13425	N	N	0	N	00	N
134	20230707	120721	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12070	-180	5	-1.47	180872360	15004	75.08	12010	12210	12000	15920	8580	12250	12054.94	0.12	0	4970	12890	12570	12360	12040	11830	12465	11935	11	3670	100	8570	10	1	11366232	1372	38.20	4.39	12	0.13	316.00	2750.00	25500	20230220	-52.67	11290	20230314	6.91	25500	-52.67	20230220	11290	6.91	20230314	25500	-52.67	20230220	11290	6.91	20230314	1.08	N	127980	100	11 억		13425	N	N	0	N	00	N
135	20230707	110723	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12060	-190	5	-1.55	156627250	13002	65.06	12010	12200	12000	15920	8580	12250	12046.40	0.12	0	4611	12890	12570	12360	12040	11830	12465	11935	11	3670	100	8570	10	1	11366232	1371	38.16	4.39	12	0.11	316.00	2750.00	25500	20230220	-52.71	11290	20230314	6.82	25500	-52.71	20230220	11290	6.82	20230314	25500	-52.71	20230220	11290	6.82	20230314	1.08	N	127980	100	11 억		13425	N	N	0	N	00	N
136	20230707	100714	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12020	-230	5	-1.88	108221110	8973	44.90	12010	12200	12000	15920	8580	12250	12060.75	0.12	0	3698	12890	12570	12360	12040	11830	12465	11935	11	3670	100	8570	10	1	11366232	1366	38.04	4.37	12	0.08	316.00	2750.00	25500	20230220	-52.86	11290	20230314	6.47	25500	-52.86	20230220	11290	6.47	20230314	25500	-52.86	20230220	11290	6.47	20230314	1.08	N	127980	100	11 억		13425	N	N	0	N	00	N
137	20230707	090715	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12150	-100	5	-0.82	54687670	4541	22.72	12010	12150	12010	15920	8580	12250	12043.09	0.12	0	2307	12890	12570	12360	12040	11830	12465	11935	11	3670	100	8570	10	1	11366232	1381	38.45	4.42	12	0.04	316.00	2750.00	25500	20230220	-52.35	11290	20230314	7.62	25500	-52.35	20230220	11290	7.62	20230314	25500	-52.35	20230220	11290	7.62	20230314	1.08	N	127980	100	11 억		13425	N	N	0	N	00	N
138	20230706	160714	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12250	-450	5	-3.54	246860800	19980	76.72	12560	12680	12150	16510	8890	12700	12355.88	0.14	0	-2719	13353	13026	12833	12506	12313	12930	12410	11	3810	100	8890	10	1	11366232	1392	38.77	4.45	12	0.18	316.00	2750.00	25500	20230220	-51.96	11290	20230314	8.50	25500	-51.96	20230220	11290	8.50	20230314	25500	-51.96	20230220	11290	8.50	20230314	1.09	N	127980	100	11 억		16142	N	N	0	N	00	N
139	20230706	150715	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12210	-490	5	-3.86	231201900	18700	71.80	12560	12680	12150	16510	8890	12700	12363.74	0.14	0	-2659	13353	13026	12833	12506	12313	12930	12410	11	3810	100	8890	10	1	11366232	1388	38.64	4.44	12	0.16	316.00	2750.00	25500	20230220	-52.12	11290	20230314	8.15	25500	-52.12	20230220	11290	8.15	20230314	25500	-52.12	20230220	11290	8.15	20230314	1.09	N	127980	100	11 억		16142	N	N	0	N	00	N
140	20230706	140716	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12350	-350	5	-2.76	193830570	15641	60.06	12560	12680	12150	16510	8890	12700	12392.47	0.14	0	-2518	13353	13026	12833	12506	12313	12930	12410	11	3810	100	8890	10	1	11366232	1404	39.08	4.49	12	0.14	316.00	2750.00	25500	20230220	-51.57	11290	20230314	9.39	25500	-51.57	20230220	11290	9.39	20230314	25500	-51.57	20230220	11290	9.39	20230314	1.09	N	127980	100	11 억		16142	N	N	0	N	00	N
141	20230706	130715	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12390	-310	5	-2.44	136786800	10992	42.21	12560	12680	12340	16510	8890	12700	12444.21	0.14	0	-1889	13353	13026	12833	12506	12313	12930	12410	11	3810	100	8890	10	1	11366232	1408	39.21	4.51	12	0.10	316.00	2750.00	25500	20230220	-51.41	11290	20230314	9.74	25500	-51.41	20230220	11290	9.74	20230314	25500	-51.41	20230220	11290	9.74	20230314	1.09	N	127980	100	11 억		16142	N	N	0	N	00	N
142	20230706	120713	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12530	-170	5	-1.34	125488690	10083	38.72	12560	12680	12340	16510	8890	12700	12445.57	0.14	0	-1658	13353	13026	12833	12506	12313	12930	12410	11	3810	100	8890	10	1	11366232	1424	39.65	4.56	12	0.09	316.00	2750.00	25500	20230220	-50.86	11290	20230314	10.98	25500	-50.86	20230220	11290	10.98	20230314	25500	-50.86	20230220	11290	10.98	20230314	1.09	N	127980	100	11 억		16142	N	N	0	N	00	N
143	20230706	110719	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12500	-200	5	-1.57	111595670	8975	34.46	12560	12560	12340	16510	8890	12700	12434.06	0.14	0	-1702	13353	13026	12833	12506	12313	12930	12410	11	3810	100	8890	10	1	11366232	1421	39.56	4.55	12	0.08	316.00	2750.00	25500	20230220	-50.98	11290	20230314	10.72	25500	-50.98	20230220	11290	10.72	20230314	25500	-50.98	20230220	11290	10.72	20230314	1.09	N	127980	100	11 억		16142	N	N	0	N	00	N
144	20230706	100714	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12340	-360	5	-2.83	85138600	6848	26.29	12560	12560	12340	16510	8890	12700	12432.62	0.14	0	-2043	13353	13026	12833	12506	12313	12930	12410	11	3810	100	8890	10	1	11366232	1403	39.05	4.49	12	0.06	316.00	2750.00	25500	20230220	-51.61	11290	20230314	9.30	25500	-51.61	20230220	11290	9.30	20230314	25500	-51.61	20230220	11290	9.30	20230314	1.09	N	127980	100	11 억		16142	N	N	0	N	00	N
145	20230706	090713	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12510	-190	5	-1.50	14543260	1161	4.46	12560	12560	12500	16510	8890	12700	12526.49	0.14	0	-495	13353	13026	12833	12506	12313	12930	12410	11	3810	100	8890	10	1	11366232	1422	39.59	4.55	12	0.01	316.00	2750.00	25500	20230220	-50.94	11290	20230314	10.81	25500	-50.94	20230220	11290	10.81	20230314	25500	-50.94	20230220	11290	10.81	20230314	1.09	N	127980	100	11 억		16142	N	N	0	N	00	N
146	20230705	160711	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12700	-340	5	-2.61	333056730	25981	222.08	13160	13160	12640	16950	9130	13040	12819.28	0.26	0	-12970	13373	13206	13003	12836	12633	13290	12920	11	3910	100	9120	10	1	11366232	1444	40.19	4.62	12	0.23	316.00	2750.00	25500	20230220	-50.20	11290	20230314	12.49	25500	-50.20	20230220	11290	12.49	20230314	25500	-50.20	20230220	11290	12.49	20230314	1.11	N	127980	100	11 억		29097	N	N	0	N	00	N
147	20230705	150708	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12640	-400	5	-3.07	310567930	24211	206.95	13160	13160	12640	16950	9130	13040	12827.55	0.26	0	-12169	13373	13206	13003	12836	12633	13290	12920	11	3910	100	9120	10	1	11366232	1437	40.00	4.60	12	0.21	316.00	2750.00	25500	20230220	-50.43	11290	20230314	11.96	25500	-50.43	20230220	11290	11.96	20230314	25500	-50.43	20230220	11290	11.96	20230314	1.11	N	127980	100	11 억		29097	N	N	0	N	00	N
148	20230705	140701	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12780	-260	5	-1.99	249290980	19388	165.72	13160	13160	12710	16950	9130	13040	12858.00	0.26	0	-10610	13373	13206	13003	12836	12633	13290	12920	11	3910	100	9120	10	1	11366232	1453	40.44	4.65	12	0.17	316.00	2750.00	25500	20230220	-49.88	11290	20230314	13.20	25500	-49.88	20230220	11290	13.20	20230314	25500	-49.88	20230220	11290	13.20	20230314	1.11	N	127980	100	11 억		29097	N	N	0	N	00	N
149	20230705	130703	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12780	-260	5	-1.99	192013440	14908	127.43	13160	13160	12710	16950	9130	13040	12879.89	0.26	0	-6985	13373	13206	13003	12836	12633	13290	12920	11	3910	100	9120	10	1	11366232	1453	40.44	4.65	12	0.13	316.00	2750.00	25500	20230220	-49.88	11290	20230314	13.20	25500	-49.88	20230220	11290	13.20	20230314	25500	-49.88	20230220	11290	13.20	20230314	1.11	N	127980	100	11 억		29097	N	N	0	N	00	N
150	20230705	120702	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12790	-250	5	-1.92	167160690	12959	110.77	13160	13160	12710	16950	9130	13040	12899.20	0.26	0	-6832	13373	13206	13003	12836	12633	13290	12920	11	3910	100	9120	10	1	11366232	1454	40.47	4.65	12	0.11	316.00	2750.00	25500	20230220	-49.84	11290	20230314	13.29	25500	-49.84	20230220	11290	13.29	20230314	25500	-49.84	20230220	11290	13.29	20230314	1.11	N	127980	100	11 억		29097	N	N	0	N	00	N
151	20230705	110710	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12710	-330	5	-2.53	138552080	10722	91.65	13160	13160	12710	16950	9130	13040	12922.22	0.26	0	-5269	13373	13206	13003	12836	12633	13290	12920	11	3910	100	9120	10	1	11366232	1445	40.22	4.62	12	0.09	316.00	2750.00	25500	20230220	-50.16	11290	20230314	12.58	25500	-50.16	20230220	11290	12.58	20230314	25500	-50.16	20230220	11290	12.58	20230314	1.11	N	127980	100	11 억		29097	N	N	0	N	00	N
152	20230705	100704	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12900	-140	5	-1.07	88721930	6835	58.42	13160	13160	12850	16950	9130	13040	12980.53	0.26	0	-3462	13373	13206	13003	12836	12633	13290	12920	11	3910	100	9120	10	1	11366232	1466	40.82	4.69	12	0.06	316.00	2750.00	25500	20230220	-49.41	11290	20230314	14.26	25500	-49.41	20230220	11290	14.26	20230314	25500	-49.41	20230220	11290	14.26	20230314	1.11	N	127980	100	11 억		29097	N	N	0	N	00	N
153	20230705	090702	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13050	10	2	0.08	12036100	922	7.88	13160	13160	13000	16950	9130	13040	13054.34	0.26	0	-362	13373	13206	13003	12836	12633	13290	12920	11	3910	100	9120	10	1	11366232	1483	41.30	4.75	12	0.01	316.00	2750.00	25500	20230220	-48.82	11290	20230314	15.59	25500	-48.82	20230220	11290	15.59	20230314	25500	-48.82	20230220	11290	15.59	20230314	1.11	N	127980	100	11 억		29097	N	N	0	N	00	N
154	20230704	160700	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13040	130	2	1.01	151255920	11639	68.08	12810	13170	12800	16780	9040	12910	12994.79	0.27	0	-1176	13290	13100	12880	12690	12470	13195	12785	11	3870	100	9030	10	1	11366232	1482	41.27	4.74	12	0.10	316.00	2750.00	25500	20230220	-48.86	11290	20230314	15.50	25500	-48.86	20230220	11290	15.50	20230314	25500	-48.86	20230220	11290	15.50	20230314	1.10	N	127980	100	11 억		30255	N	N	0	N	00	N
155	20230704	150652	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13030	120	2	0.93	133517990	10277	60.12	12810	13170	12800	16780	9040	12910	12991.92	0.27	0	-1140	13290	13100	12880	12690	12470	13195	12785	11	3870	100	9030	10	1	11366232	1481	41.23	4.74	12	0.09	316.00	2750.00	25500	20230220	-48.90	11290	20230314	15.41	25500	-48.90	20230220	11290	15.41	20230314	25500	-48.90	20230220	11290	15.41	20230314	1.10	N	127980	100	11 억		30255	N	N	0	N	00	N
156	20230704	140657	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13050	140	2	1.08	113548720	8742	51.14	12810	13170	12800	16780	9040	12910	12988.87	0.27	0	-879	13290	13100	12880	12690	12470	13195	12785	11	3870	100	9030	10	1	11366232	1483	41.30	4.75	12	0.08	316.00	2750.00	25500	20230220	-48.82	11290	20230314	15.59	25500	-48.82	20230220	11290	15.59	20230314	25500	-48.82	20230220	11290	15.59	20230314	1.10	N	127980	100	11 억		30255	N	N	0	N	00	N
157	20230704	130648	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13080	170	2	1.32	103763540	7990	46.74	12810	13170	12800	16780	9040	12910	12986.68	0.27	0	-870	13290	13100	12880	12690	12470	13195	12785	11	3870	100	9030	10	1	11366232	1487	41.39	4.76	12	0.07	316.00	2750.00	25500	20230220	-48.71	11290	20230314	15.85	25500	-48.71	20230220	11290	15.85	20230314	25500	-48.71	20230220	11290	15.85	20230314	1.10	N	127980	100	11 억		30255	N	N	0	N	00	N
158	20230704	120655	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13030	120	2	0.93	86308260	6652	38.91	12810	13170	12800	16780	9040	12910	12974.78	0.27	0	-647	13290	13100	12880	12690	12470	13195	12785	11	3870	100	9030	10	1	11366232	1481	41.23	4.74	12	0.06	316.00	2750.00	25500	20230220	-48.90	11290	20230314	15.41	25500	-48.90	20230220	11290	15.41	20230314	25500	-48.90	20230220	11290	15.41	20230314	1.10	N	127980	100	11 억		30255	N	N	0	N	00	N
159	20230704	110650	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12950	40	2	0.31	75057160	5786	33.85	12810	13170	12800	16780	9040	12910	12972.20	0.27	0	-821	13290	13100	12880	12690	12470	13195	12785	11	3870	100	9030	10	1	11366232	1472	40.98	4.71	12	0.05	316.00	2750.00	25500	20230220	-49.22	11290	20230314	14.70	25500	-49.22	20230220	11290	14.70	20230314	25500	-49.22	20230220	11290	14.70	20230314	1.10	N	127980	100	11 억		30255	N	N	0	N	00	N
160	20230704	100648	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12940	30	2	0.23	62113970	4788	28.01	12810	13170	12800	16780	9040	12910	12972.84	0.27	0	-773	13290	13100	12880	12690	12470	13195	12785	11	3870	100	9030	10	1	11366232	1471	40.95	4.71	12	0.04	316.00	2750.00	25500	20230220	-49.25	11290	20230314	14.61	25500	-49.25	20230220	11290	14.61	20230314	25500	-49.25	20230220	11290	14.61	20230314	1.10	N	127980	100	11 억		30255	N	N	0	N	00	N
161	20230704	090646	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12890	-20	5	-0.15	6333830	493	2.88	12810	12970	12800	16780	9040	12910	12847.53	0.27	0	-63	13290	13100	12880	12690	12470	13195	12785	11	3870	100	9030	10	1	11366232	1465	40.79	4.69	12	0.00	316.00	2750.00	25500	20230220	-49.45	11290	20230314	14.17	25500	-49.45	20230220	11290	14.17	20230314	25500	-49.45	20230220	11290	14.17	20230314	1.10	N	127980	100	11 억		30255	N	N	0	N	00	N
162	20230703	160640	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12910	160	2	1.25	218976550	16976	82.84	12660	13070	12660	16570	8930	12750	12899.12	0.24	0	3209	13050	12900	12600	12450	12150	12975	12525	11	3820	100	8920	10	1	11366232	1467	40.85	4.69	12	0.15	316.00	2750.00	25500	20230220	-49.37	11290	20230314	14.35	25500	-49.37	20230220	11290	14.35	20230314	25500	-49.37	20230220	11290	14.35	20230314	1.08	N	127980	100	11 억		26909	N	N	0	N	00	N
163	20230703	150647	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12930	180	2	1.41	210247410	16297	79.53	12660	13070	12660	16570	8930	12750	12900.99	0.24	0	3189	13050	12900	12600	12450	12150	12975	12525	11	3820	100	8920	10	1	11366232	1470	40.92	4.70	12	0.14	316.00	2750.00	25500	20230220	-49.29	11290	20230314	14.53	25500	-49.29	20230220	11290	14.53	20230314	25500	-49.29	20230220	11290	14.53	20230314	1.08	N	127980	100	11 억		26909	N	N	0	N	00	N
164	20230703	140646	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12880	130	2	1.02	184503020	14294	69.75	12660	13070	12660	16570	8930	12750	12907.72	0.24	0	3096	13050	12900	12600	12450	12150	12975	12525	11	3820	100	8920	10	1	11366232	1464	40.76	4.68	12	0.13	316.00	2750.00	25500	20230220	-49.49	11290	20230314	14.08	25500	-49.49	20230220	11290	14.08	20230314	25500	-49.49	20230220	11290	14.08	20230314	1.08	N	127980	100	11 억		26909	N	N	0	N	00	N
165	20230703	130641	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13000	250	2	1.96	167571020	12987	63.38	12660	13070	12660	16570	8930	12750	12902.98	0.24	0	3532	13050	12900	12600	12450	12150	12975	12525	11	3820	100	8920	10	1	11366232	1478	41.14	4.73	12	0.11	316.00	2750.00	25500	20230220	-49.02	11290	20230314	15.15	25500	-49.02	20230220	11290	15.15	20230314	25500	-49.02	20230220	11290	15.15	20230314	1.08	N	127980	100	11 억		26909	N	N	0	N	00	N
166	20230703	120649	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	13000	250	2	1.96	150838520	11698	57.09	12660	13070	12660	16570	8930	12750	12894.39	0.24	0	3839	13050	12900	12600	12450	12150	12975	12525	11	3820	100	8920	10	1	11366232	1478	41.14	4.73	12	0.10	316.00	2750.00	25500	20230220	-49.02	11290	20230314	15.15	25500	-49.02	20230220	11290	15.15	20230314	25500	-49.02	20230220	11290	15.15	20230314	1.08	N	127980	100	11 억		26909	N	N	0	N	00	N
167	20230703	110643	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12880	130	2	1.02	100756950	7840	38.26	12660	12960	12660	16570	8930	12750	12851.65	0.24	0	3222	13050	12900	12600	12450	12150	12975	12525	11	3820	100	8920	10	1	11366232	1464	40.76	4.68	12	0.07	316.00	2750.00	25500	20230220	-49.49	11290	20230314	14.08	25500	-49.49	20230220	11290	14.08	20230314	25500	-49.49	20230220	11290	14.08	20230314	1.08	N	127980	100	11 억		26909	N	N	0	N	00	N
168	20230703	100632	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12850	100	2	0.78	68991020	5368	26.20	12660	12960	12660	16570	8930	12750	12852.28	0.24	0	3129	13050	12900	12600	12450	12150	12975	12525	11	3820	100	8920	10	1	11366232	1461	40.66	4.67	12	0.05	316.00	2750.00	25500	20230220	-49.61	11290	20230314	13.82	25500	-49.61	20230220	11290	13.82	20230314	25500	-49.61	20230220	11290	13.82	20230314	1.08	N	127980	100	11 억		26909	N	N	0	N	00	N
169	20230703	090640	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12710	-40	5	-0.31	3547400	278	1.36	12660	12800	12660	16570	8930	12750	12760.43	0.24	0	161	13050	12900	12600	12450	12150	12975	12525	11	3820	100	8920	10	1	11366232	1445	40.22	4.62	12	0.00	316.00	2750.00	25500	20230220	-50.16	11290	20230314	12.58	25500	-50.16	20230220	11290	12.58	20230314	25500	-50.16	20230220	11290	12.58	20230314	1.08	N	127980	100	11 억		26909	N	N	0	N	00	N