KissMeData/160980/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	160851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14710	190	2	1.31	1190603110	80960	109.97	14600	14880	14450	18870	10170	14520	14706.06	2.93	0	-6706	15140	14830	14320	14010	13500	14985	14165	55	4350	500	10160	10	1	10924243	1607	21.04	1.01	12	0.74	699.00	14583.00	16900	20220812	-12.96	10800	20230103	36.20	16250	-9.48	20230302	10800	36.20	20230103	16900	-12.96	20220812	10800	36.20	20230103	2.29	N	160980	500	54 억		320242	N	N	0	N	00	N
3	20230731	150852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14710	190	2	1.31	1171025150	79629	108.17	14600	14880	14450	18870	10170	14520	14706.01	2.93	0	-6769	15140	14830	14320	14010	13500	14985	14165	55	4350	500	10160	10	1	10924243	1607	21.04	1.01	12	0.73	699.00	14583.00	16900	20220812	-12.96	10800	20230103	36.20	16250	-9.48	20230302	10800	36.20	20230103	16900	-12.96	20220812	10800	36.20	20230103	2.29	N	160980	500	54 억		320242	N	N	0	N	00	N
4	20230731	140856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14780	260	2	1.79	1111151060	75557	102.63	14600	14880	14450	18870	10170	14520	14706.13	2.93	0	-7397	15140	14830	14320	14010	13500	14985	14165	55	4350	500	10160	10	1	10924243	1615	21.14	1.01	12	0.69	699.00	14583.00	16900	20220812	-12.54	10800	20230103	36.85	16250	-9.05	20230302	10800	36.85	20230103	16900	-12.54	20220812	10800	36.85	20230103	2.29	N	160980	500	54 억		320242	N	N	0	N	00	N
5	20230731	130855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14690	170	2	1.17	891439880	60598	82.31	14600	14880	14450	18870	10170	14520	14710.71	2.93	0	-4218	15140	14830	14320	14010	13500	14985	14165	55	4350	500	10160	10	1	10924243	1605	21.02	1.01	12	0.55	699.00	14583.00	16900	20220812	-13.08	10800	20230103	36.02	16250	-9.60	20230302	10800	36.02	20230103	16900	-13.08	20220812	10800	36.02	20230103	2.29	N	160980	500	54 억		320242	N	N	0	N	00	N
6	20230731	120903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14730	210	2	1.45	821638970	55861	75.88	14600	14880	14450	18870	10170	14520	14708.63	2.93	0	-4564	15140	14830	14320	14010	13500	14985	14165	55	4350	500	10160	10	1	10924243	1609	21.07	1.01	12	0.51	699.00	14583.00	16900	20220812	-12.84	10800	20230103	36.39	16250	-9.35	20230302	10800	36.39	20230103	16900	-12.84	20220812	10800	36.39	20230103	2.29	N	160980	500	54 억		320242	N	N	0	N	00	N
7	20230731	110906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14650	130	2	0.90	547581960	37350	50.73	14600	14800	14450	18870	10170	14520	14660.83	2.93	0	-3593	15140	14830	14320	14010	13500	14985	14165	55	4350	500	10160	10	1	10924243	1600	20.96	1.00	12	0.34	699.00	14583.00	16900	20220812	-13.31	10800	20230103	35.65	16250	-9.85	20230302	10800	35.65	20230103	16900	-13.31	20220812	10800	35.65	20230103	2.29	N	160980	500	54 억		320242	N	N	0	N	00	N
8	20230731	100903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14650	130	2	0.90	356044860	24329	33.05	14600	14740	14450	18870	10170	14520	14634.59	2.93	0	-2947	15140	14830	14320	14010	13500	14985	14165	55	4350	500	10160	10	1	10924243	1600	20.96	1.00	12	0.22	699.00	14583.00	16900	20220812	-13.31	10800	20230103	35.65	16250	-9.85	20230302	10800	35.65	20230103	16900	-13.31	20220812	10800	35.65	20230103	2.29	N	160980	500	54 억		320242	N	N	0	N	00	N
9	20230731	090853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14600	80	2	0.55	6376950	437	0.59	14600	14600	14530	18870	10170	14520	14592.56	2.93	0	167	15140	14830	14320	14010	13500	14985	14165	55	4350	500	10160	10	1	10924243	1595	20.89	1.00	12	0.00	699.00	14583.00	16900	20220812	-13.61	10800	20230103	35.19	16250	-10.15	20230302	10800	35.19	20230103	16900	-13.61	20220812	10800	35.19	20230103	2.29	N	160980	500	54 억		320242	N	N	0	N	00	N
10	20230728	160855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14520	620	2	4.46	1044444220	73181	111.35	13900	14630	13810	18070	9730	13900	14271.67	2.82	0	13580	14606	14252	13646	13292	12686	14430	13470	55	4170	500	9730	10	1	10924243	1586	20.77	1.00	12	0.67	699.00	14583.00	16900	20220812	-14.08	10800	20230103	34.44	16250	-10.65	20230302	10800	34.44	20230103	16900	-14.08	20220812	10800	34.44	20230103	2.31	N	160980	500	54 억		308321	N	N	0	N	00	N
11	20230728	150853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14570	670	2	4.82	964593570	67694	103.01	13900	14630	13810	18070	9730	13900	14249.32	2.82	0	12040	14606	14252	13646	13292	12686	14430	13470	55	4170	500	9730	10	1	10924243	1592	20.84	1.00	12	0.62	699.00	14583.00	16900	20220812	-13.79	10800	20230103	34.91	16250	-10.34	20230302	10800	34.91	20230103	16900	-13.79	20220812	10800	34.91	20230103	2.31	N	160980	500	54 억		308321	N	N	0	N	00	N
12	20230728	140852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14250	350	2	2.52	477451860	33988	51.72	13900	14260	13810	18070	9730	13900	14047.66	2.82	0	11096	14606	14252	13646	13292	12686	14430	13470	55	4170	500	9730	10	1	10924243	1557	20.39	0.98	12	0.31	699.00	14583.00	16900	20220812	-15.68	10800	20230103	31.94	16250	-12.31	20230302	10800	31.94	20230103	16900	-15.68	20220812	10800	31.94	20230103	2.31	N	160980	500	54 억		308321	N	N	0	N	00	N
13	20230728	130855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	300	2	2.16	410481230	29277	44.55	13900	14250	13810	18070	9730	13900	14020.60	2.82	0	9340	14606	14252	13646	13292	12686	14430	13470	55	4170	500	9730	10	1	10924243	1551	20.31	0.97	12	0.27	699.00	14583.00	16900	20220812	-15.98	10800	20230103	31.48	16250	-12.62	20230302	10800	31.48	20230103	16900	-15.98	20220812	10800	31.48	20230103	2.31	N	160980	500	54 억		308321	N	N	0	N	00	N
14	20230728	120852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14110	210	2	1.51	314079840	22478	34.20	13900	14140	13810	18070	9730	13900	13972.77	2.82	0	7056	14606	14252	13646	13292	12686	14430	13470	55	4170	500	9730	10	1	10924243	1541	20.19	0.97	12	0.21	699.00	14583.00	16900	20220812	-16.51	10800	20230103	30.65	16250	-13.17	20230302	10800	30.65	20230103	16900	-16.51	20220812	10800	30.65	20230103	2.31	N	160980	500	54 억		308321	N	N	0	N	00	N
15	20230728	110859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14050	150	2	1.08	260479450	18673	28.41	13900	14090	13810	18070	9730	13900	13949.52	2.82	0	5751	14606	14252	13646	13292	12686	14430	13470	55	4170	500	9730	10	1	10924243	1535	20.10	0.96	12	0.17	699.00	14583.00	16900	20220812	-16.86	10800	20230103	30.09	16250	-13.54	20230302	10800	30.09	20230103	16900	-16.86	20220812	10800	30.09	20230103	2.31	N	160980	500	54 억		308321	N	N	0	N	00	N
16	20230728	100849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13940	40	2	0.29	186604580	13402	20.39	13900	14080	13810	18070	9730	13900	13923.64	2.82	0	2828	14606	14252	13646	13292	12686	14430	13470	55	4170	500	9730	10	1	10924243	1523	19.94	0.96	12	0.12	699.00	14583.00	16900	20220812	-17.51	10800	20230103	29.07	16250	-14.22	20230302	10800	29.07	20230103	16900	-17.51	20220812	10800	29.07	20230103	2.31	N	160980	500	54 억		308321	N	N	0	N	00	N
17	20230728	090858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13990	90	2	0.65	11951580	862	1.31	13900	13990	13810	18070	9730	13900	13864.94	2.82	0	217	14606	14252	13646	13292	12686	14430	13470	55	4170	500	9730	10	1	10924243	1528	20.01	0.96	12	0.01	699.00	14583.00	16900	20220812	-17.22	10800	20230103	29.54	16250	-13.91	20230302	10800	29.54	20230103	16900	-17.22	20220812	10800	29.54	20230103	2.31	N	160980	500	54 억		308321	N	N	0	N	00	N
18	20230727	160851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13900	730	2	5.54	887314840	65673	78.39	13040	14000	13040	17120	9220	13170	13511.11	2.72	-13763	13193	13903	13536	13183	12816	12463	13360	12640	55	3950	500	9210	10	1	10924243	1518	19.89	0.95	12	0.60	699.00	14583.00	16900	20220812	-17.75	10800	20230103	28.70	16250	-14.46	20230302	10800	28.70	20230103	16900	-17.75	20220812	10800	28.70	20230103	2.45	N	160980	500	54 억		296958	N	N	0	N	00	N
19	20230727	150851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13780	610	2	4.63	864081740	63993	76.38	13040	14000	13040	17120	9220	13170	13502.75	2.72	-13763	13186	13903	13536	13183	12816	12463	13360	12640	55	3950	500	9210	10	1	10924243	1505	19.71	0.94	12	0.59	699.00	14583.00	16900	20220812	-18.46	10800	20230103	27.59	16250	-15.20	20230302	10800	27.59	20230103	16900	-18.46	20220812	10800	27.59	20230103	2.45	N	160980	500	54 억		296958	N	N	0	N	00	N
20	20230727	140846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13550	380	2	2.89	516431210	38792	46.30	13040	13560	13040	17120	9220	13170	13312.83	2.72	-13763	8239	13903	13536	13183	12816	12463	13360	12640	55	3950	500	9210	10	1	10924243	1480	19.38	0.93	12	0.36	699.00	14583.00	16900	20220812	-19.82	10800	20230103	25.46	16250	-16.62	20230302	10800	25.46	20230103	16900	-19.82	20220812	10800	25.46	20230103	2.45	N	160980	500	54 억		296958	N	N	0	N	00	N
21	20230727	130847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13480	310	2	2.35	470676900	35404	42.26	13040	13530	13040	17120	9220	13170	13294.46	2.72	-13763	7400	13903	13536	13183	12816	12463	13360	12640	55	3950	500	9210	10	1	10924243	1473	19.28	0.92	12	0.32	699.00	14583.00	16900	20220812	-20.24	10800	20230103	24.81	16250	-17.05	20230302	10800	24.81	20230103	16900	-20.24	20220812	10800	24.81	20230103	2.45	N	160980	500	54 억		296958	N	N	0	N	00	N
22	20230727	120848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13390	220	2	1.67	400564970	30171	36.01	13040	13500	13040	17120	9220	13170	13276.49	2.72	-13763	5015	13903	13536	13183	12816	12463	13360	12640	55	3950	500	9210	10	1	10924243	1463	19.16	0.92	12	0.28	699.00	14583.00	16900	20220812	-20.77	10800	20230103	23.98	16250	-17.60	20230302	10800	23.98	20230103	16900	-20.77	20220812	10800	23.98	20230103	2.45	N	160980	500	54 억		296958	N	N	0	N	00	N
23	20230727	110850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13430	260	2	1.97	298144540	22533	26.90	13040	13440	13040	17120	9220	13170	13231.46	2.72	-13763	402	13903	13536	13183	12816	12463	13360	12640	55	3950	500	9210	10	1	10924243	1467	19.21	0.92	12	0.21	699.00	14583.00	16900	20220812	-20.53	10800	20230103	24.35	16250	-17.35	20230302	10800	24.35	20230103	16900	-20.53	20220812	10800	24.35	20230103	2.45	N	160980	500	54 억		296958	N	N	0	N	00	N
24	20230727	100848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13150	-20	5	-0.15	254569650	19262	22.99	13040	13390	13040	17120	9220	13170	13216.16	2.72	-13763	-610	13903	13536	13183	12816	12463	13360	12640	55	3950	500	9210	10	1	10924243	1437	18.81	0.90	12	0.18	699.00	14583.00	16900	20220812	-22.19	10800	20230103	21.76	16250	-19.08	20230302	10800	21.76	20230103	16900	-22.19	20220812	10800	21.76	20230103	2.45	N	160980	500	54 억		296958	N	N	0	N	00	N
25	20230727	090844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13150	-20	5	-0.15	104237190	7951	9.49	13040	13230	13040	17120	9220	13170	13109.95	2.72	-13763	2096	13903	13536	13183	12816	12463	13360	12640	55	3950	500	9210	10	1	10924243	1437	18.81	0.90	12	0.07	699.00	14583.00	16900	20220812	-22.19	10800	20230103	21.76	16250	-19.08	20230302	10800	21.76	20230103	16900	-22.19	20220812	10800	21.76	20230103	2.45	N	160980	500	54 억		296958	N	N	0	N	00	N
26	20230726	160845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13170	-330	5	-2.44	1093571140	83669	153.65	13500	13550	12830	17550	9450	13500	13070.09	2.84	0	-13761	14013	13756	13463	13206	12913	13610	13060	55	4050	500	9450	10	1	10924243	1439	18.84	0.90	12	0.77	699.00	14583.00	16900	20220812	-22.07	10800	20230103	21.94	16250	-18.95	20230302	10800	21.94	20230103	16900	-22.07	20220812	10800	21.94	20230103	2.45	N	160980	500	54 억		310721	N	N	0	N	00	N
27	20230726	150850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12900	-600	5	-4.44	1026949530	78548	144.25	13500	13550	12830	17550	9450	13500	13074.17	2.84	0	-13359	14013	13756	13463	13206	12913	13610	13060	55	4050	500	9450	10	1	10924243	1409	18.45	0.88	12	0.72	699.00	14583.00	16900	20220812	-23.67	10800	20230103	19.44	16250	-20.62	20230302	10800	19.44	20230103	16900	-23.67	20220812	10800	19.44	20230103	2.45	N	160980	500	54 억		310721	N	N	0	N	00	N
28	20230726	140843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12990	-510	5	-3.78	920266560	70289	129.08	13500	13550	12920	17550	9450	13500	13092.61	2.84	0	-11300	14013	13756	13463	13206	12913	13610	13060	55	4050	500	9450	10	1	10924243	1419	18.58	0.89	12	0.64	699.00	14583.00	16900	20220812	-23.14	10800	20230103	20.28	16250	-20.06	20230302	10800	20.28	20230103	16900	-23.14	20220812	10800	20.28	20230103	2.45	N	160980	500	54 억		310721	N	N	0	N	00	N
29	20230726	130841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12980	-520	5	-3.85	807236000	61606	113.14	13500	13550	12920	17550	9450	13500	13103.20	2.84	0	-9200	14013	13756	13463	13206	12913	13610	13060	55	4050	500	9450	10	1	10924243	1418	18.57	0.89	12	0.56	699.00	14583.00	16900	20220812	-23.20	10800	20230103	20.19	16250	-20.12	20230302	10800	20.19	20230103	16900	-23.20	20220812	10800	20.19	20230103	2.45	N	160980	500	54 억		310721	N	N	0	N	00	N
30	20230726	120844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13050	-450	5	-3.33	722487210	55087	101.16	13500	13550	12930	17550	9450	13500	13115.38	2.84	0	-4247	14013	13756	13463	13206	12913	13610	13060	55	4050	500	9450	10	1	10924243	1426	18.67	0.89	12	0.50	699.00	14583.00	16900	20220812	-22.78	10800	20230103	20.83	16250	-19.69	20230302	10800	20.83	20230103	16900	-22.78	20220812	10800	20.83	20230103	2.45	N	160980	500	54 억		310721	N	N	0	N	00	N
31	20230726	110839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12960	-540	5	-4.00	659978690	50310	92.39	13500	13550	12930	17550	9450	13500	13118.24	2.84	0	-543	14013	13756	13463	13206	12913	13610	13060	55	4050	500	9450	10	1	10924243	1416	18.54	0.89	12	0.46	699.00	14583.00	16900	20220812	-23.31	10800	20230103	20.00	16250	-20.25	20230302	10800	20.00	20230103	16900	-23.31	20220812	10800	20.00	20230103	2.45	N	160980	500	54 억		310721	N	N	0	N	00	N
32	20230726	100847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13050	-450	5	-3.33	377911940	28635	52.59	13500	13550	13000	17550	9450	13500	13197.55	2.84	0	3946	14013	13756	13463	13206	12913	13610	13060	55	4050	500	9450	10	1	10924243	1426	18.67	0.89	12	0.26	699.00	14583.00	16900	20220812	-22.78	10800	20230103	20.83	16250	-19.69	20230302	10800	20.83	20230103	16900	-22.78	20220812	10800	20.83	20230103	2.45	N	160980	500	54 억		310721	N	N	0	N	00	N
33	20230726	090840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13300	-200	5	-1.48	17484680	1299	2.39	13500	13520	13300	17550	9450	13500	13460.11	2.84	0	-424	14013	13756	13463	13206	12913	13610	13060	55	4050	500	9450	10	1	10924243	1453	19.03	0.91	12	0.01	699.00	14583.00	16900	20220812	-21.30	10800	20230103	23.15	16250	-18.15	20230302	10800	23.15	20230103	16900	-21.30	20220812	10800	23.15	20230103	2.45	N	160980	500	54 억		310721	N	N	0	N	00	N
34	20230725	160837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13500	-220	5	-1.60	734695270	54450	136.45	13720	13720	13170	17830	9610	13720	13492.99	2.89	0	-7836	14266	13992	13736	13462	13206	13865	13335	55	4110	500	9600	10	1	10924243	1475	19.31	0.93	12	0.50	699.00	14583.00	16900	20220812	-20.12	10800	20230103	25.00	16250	-16.92	20230302	10800	25.00	20230103	16900	-20.12	20220812	10800	25.00	20230103	2.49	N	160980	500	54 억		315786	N	N	0	N	00	N
35	20230725	150827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13630	-90	5	-0.66	654894910	48559	121.69	13720	13720	13170	17830	9610	13720	13486.58	2.89	0	-7913	14266	13992	13736	13462	13206	13865	13335	55	4110	500	9600	10	1	10924243	1489	19.50	0.93	12	0.44	699.00	14583.00	16900	20220812	-19.35	10800	20230103	26.20	16250	-16.12	20230302	10800	26.20	20230103	16900	-19.35	20220812	10800	26.20	20230103	2.49	N	160980	500	54 억		315786	N	N	0	N	00	N
36	20230725	140828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13550	-170	5	-1.24	567028500	42088	105.47	13720	13720	13170	17830	9610	13720	13472.45	2.89	0	-8776	14266	13992	13736	13462	13206	13865	13335	55	4110	500	9600	10	1	10924243	1480	19.38	0.93	12	0.39	699.00	14583.00	16900	20220812	-19.82	10800	20230103	25.46	16250	-16.62	20230302	10800	25.46	20230103	16900	-19.82	20220812	10800	25.46	20230103	2.49	N	160980	500	54 억		315786	N	N	0	N	00	N
37	20230725	130836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13510	-210	5	-1.53	505276180	37523	94.03	13720	13720	13170	17830	9610	13720	13465.77	2.89	0	-7912	14266	13992	13736	13462	13206	13865	13335	55	4110	500	9600	10	1	10924243	1476	19.33	0.93	12	0.34	699.00	14583.00	16900	20220812	-20.06	10800	20230103	25.09	16250	-16.86	20230302	10800	25.09	20230103	16900	-20.06	20220812	10800	25.09	20230103	2.49	N	160980	500	54 억		315786	N	N	0	N	00	N
38	20230725	120835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13500	-220	5	-1.60	472753200	35112	87.99	13720	13720	13170	17830	9610	13720	13464.15	2.89	0	-7679	14266	13992	13736	13462	13206	13865	13335	55	4110	500	9600	10	1	10924243	1475	19.31	0.93	12	0.32	699.00	14583.00	16900	20220812	-20.12	10800	20230103	25.00	16250	-16.92	20230302	10800	25.00	20230103	16900	-20.12	20220812	10800	25.00	20230103	2.49	N	160980	500	54 억		315786	N	N	0	N	00	N
39	20230725	110833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13530	-190	5	-1.38	405031110	30093	75.41	13720	13720	13170	17830	9610	13720	13459.31	2.89	0	-6300	14266	13992	13736	13462	13206	13865	13335	55	4110	500	9600	10	1	10924243	1478	19.36	0.93	12	0.28	699.00	14583.00	16900	20220812	-19.94	10800	20230103	25.28	16250	-16.74	20230302	10800	25.28	20230103	16900	-19.94	20220812	10800	25.28	20230103	2.49	N	160980	500	54 억		315786	N	N	0	N	00	N
40	20230725	100833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13450	-270	5	-1.97	209501750	15513	38.88	13720	13720	13390	17830	9610	13720	13504.92	2.89	0	-4450	14266	13992	13736	13462	13206	13865	13335	55	4110	500	9600	10	1	10924243	1469	19.24	0.92	12	0.14	699.00	14583.00	16900	20220812	-20.41	10800	20230103	24.54	16250	-17.23	20230302	10800	24.54	20230103	16900	-20.41	20220812	10800	24.54	20230103	2.49	N	160980	500	54 억		315786	N	N	0	N	00	N
41	20230725	090834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13520	-200	5	-1.46	31042400	2299	5.76	13720	13720	13400	17830	9610	13720	13502.57	2.89	0	77	14266	13992	13736	13462	13206	13865	13335	55	4110	500	9600	10	1	10924243	1477	19.34	0.93	12	0.02	699.00	14583.00	16900	20220812	-20.00	10800	20230103	25.19	16250	-16.80	20230302	10800	25.19	20230103	16900	-20.00	20220812	10800	25.19	20230103	2.49	N	160980	500	54 억		315786	N	N	0	N	00	N
42	20230724	160835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13720	-290	5	-2.07	543133920	39863	120.03	13910	14010	13480	18210	9810	14010	13624.99	2.89	0	246	14603	14306	14113	13816	13623	14210	13720	55	4200	500	9800	10	1	10924243	1499	19.63	0.94	12	0.36	699.00	14583.00	16900	20220812	-18.82	10800	20230103	27.04	16250	-15.57	20230302	10800	27.04	20230103	16900	-18.82	20220812	10800	27.04	20230103	2.51	N	160980	500	54 억		315526	N	N	0	N	00	N
43	20230724	150832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13700	-310	5	-2.21	526722510	38666	116.43	13910	14010	13480	18210	9810	14010	13622.37	2.89	0	136	14603	14306	14113	13816	13623	14210	13720	55	4200	500	9800	10	1	10924243	1497	19.60	0.94	12	0.35	699.00	14583.00	16900	20220812	-18.93	10800	20230103	26.85	16250	-15.69	20230302	10800	26.85	20230103	16900	-18.93	20220812	10800	26.85	20230103	2.51	N	160980	500	54 억		315526	N	N	0	N	00	N
44	20230724	140829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13720	-290	5	-2.07	488509640	35877	108.03	13910	14010	13480	18210	9810	14010	13616.23	2.89	0	-34	14603	14306	14113	13816	13623	14210	13720	55	4200	500	9800	10	1	10924243	1499	19.63	0.94	12	0.33	699.00	14583.00	16900	20220812	-18.82	10800	20230103	27.04	16250	-15.57	20230302	10800	27.04	20230103	16900	-18.82	20220812	10800	27.04	20230103	2.51	N	160980	500	54 억		315526	N	N	0	N	00	N
45	20230724	130830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13590	-420	5	-3.00	417614920	30672	92.35	13910	14010	13480	18210	9810	14010	13615.51	2.89	0	-1002	14603	14306	14113	13816	13623	14210	13720	55	4200	500	9800	10	1	10924243	1485	19.44	0.93	12	0.28	699.00	14583.00	16900	20220812	-19.59	10800	20230103	25.83	16250	-16.37	20230302	10800	25.83	20230103	16900	-19.59	20220812	10800	25.83	20230103	2.51	N	160980	500	54 억		315526	N	N	0	N	00	N
46	20230724	120831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13590	-420	5	-3.00	359394460	26369	79.40	13910	14010	13500	18210	9810	14010	13629.43	2.89	0	-1391	14603	14306	14113	13816	13623	14210	13720	55	4200	500	9800	10	1	10924243	1485	19.44	0.93	12	0.24	699.00	14583.00	16900	20220812	-19.59	10800	20230103	25.83	16250	-16.37	20230302	10800	25.83	20230103	16900	-19.59	20220812	10800	25.83	20230103	2.51	N	160980	500	54 억		315526	N	N	0	N	00	N
47	20230724	110835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13720	-290	5	-2.07	257263960	18826	56.69	13910	14010	13560	18210	9810	14010	13665.35	2.89	0	-228	14603	14306	14113	13816	13623	14210	13720	55	4200	500	9800	10	1	10924243	1499	19.63	0.94	12	0.17	699.00	14583.00	16900	20220812	-18.82	10800	20230103	27.04	16250	-15.57	20230302	10800	27.04	20230103	16900	-18.82	20220812	10800	27.04	20230103	2.51	N	160980	500	54 억		315526	N	N	0	N	00	N
48	20230724	100825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13680	-330	5	-2.36	188498730	13792	41.53	13910	14010	13560	18210	9810	14010	13667.25	2.89	0	719	14603	14306	14113	13816	13623	14210	13720	55	4200	500	9800	10	1	10924243	1494	19.57	0.94	12	0.13	699.00	14583.00	16900	20220812	-19.05	10800	20230103	26.67	16250	-15.82	20230302	10800	26.67	20230103	16900	-19.05	20220812	10800	26.67	20230103	2.51	N	160980	500	54 억		315526	N	N	0	N	00	N
49	20230724	090831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13670	-340	5	-2.43	35366840	2566	7.73	13910	14010	13590	18210	9810	14010	13782.87	2.89	0	-1403	14603	14306	14113	13816	13623	14210	13720	55	4200	500	9800	10	1	10924243	1493	19.56	0.94	12	0.02	699.00	14583.00	16900	20220812	-19.11	10800	20230103	26.57	16250	-15.88	20230302	10800	26.57	20230103	16900	-19.11	20220812	10800	26.57	20230103	2.51	N	160980	500	54 억		315526	N	N	0	N	00	N
50	20230721	160822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14010	-550	5	-3.78	465850640	33081	112.23	14310	14410	13920	18920	10200	14560	14082.17	2.98	0	-10177	14886	14722	14416	14252	13946	14805	14335	55	4360	500	10190	10	1	10924243	1530	20.04	0.96	12	0.30	699.00	14583.00	16900	20220812	-17.10	10800	20230103	29.72	16250	-13.78	20230302	10800	29.72	20230103	16900	-17.10	20220812	10800	29.72	20230103	2.52	N	160980	500	54 억		325484	N	N	0	N	00	N
51	20230721	150825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13970	-590	5	-4.05	433429160	30758	104.35	14310	14410	13940	18920	10200	14560	14091.59	2.98	0	-9623	14886	14722	14416	14252	13946	14805	14335	55	4360	500	10190	10	1	10924243	1526	19.99	0.96	12	0.28	699.00	14583.00	16900	20220812	-17.34	10800	20230103	29.35	16250	-14.03	20230302	10800	29.35	20230103	16900	-17.34	20220812	10800	29.35	20230103	2.52	N	160980	500	54 억		325484	N	N	0	N	00	N
52	20230721	140823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13970	-590	5	-4.05	357406400	25313	85.87	14310	14410	13960	18920	10200	14560	14119.48	2.98	0	-8916	14886	14722	14416	14252	13946	14805	14335	55	4360	500	10190	10	1	10924243	1526	19.99	0.96	12	0.23	699.00	14583.00	16900	20220812	-17.34	10800	20230103	29.35	16250	-14.03	20230302	10800	29.35	20230103	16900	-17.34	20220812	10800	29.35	20230103	2.52	N	160980	500	54 억		325484	N	N	0	N	00	N
53	20230721	130824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14120	-440	5	-3.02	246907350	17429	59.13	14310	14410	14050	18920	10200	14560	14166.47	2.98	0	-7113	14886	14722	14416	14252	13946	14805	14335	55	4360	500	10190	10	1	10924243	1543	20.20	0.97	12	0.16	699.00	14583.00	16900	20220812	-16.45	10800	20230103	30.74	16250	-13.11	20230302	10800	30.74	20230103	16900	-16.45	20220812	10800	30.74	20230103	2.52	N	160980	500	54 억		325484	N	N	0	N	00	N
54	20230721	120835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14170	-390	5	-2.68	155958660	10983	37.26	14310	14410	14050	18920	10200	14560	14200.01	2.98	0	-5111	14886	14722	14416	14252	13946	14805	14335	55	4360	500	10190	10	1	10924243	1548	20.27	0.97	12	0.10	699.00	14583.00	16900	20220812	-16.15	10800	20230103	31.20	16250	-12.80	20230302	10800	31.20	20230103	16900	-16.15	20220812	10800	31.20	20230103	2.52	N	160980	500	54 억		325484	N	N	0	N	00	N
55	20230721	110831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	-360	5	-2.47	120349750	8475	28.75	14310	14410	14050	18920	10200	14560	14200.56	2.98	0	-3861	14886	14722	14416	14252	13946	14805	14335	55	4360	500	10190	10	1	10924243	1551	20.31	0.97	12	0.08	699.00	14583.00	16900	20220812	-15.98	10800	20230103	31.48	16250	-12.62	20230302	10800	31.48	20230103	16900	-15.98	20220812	10800	31.48	20230103	2.52	N	160980	500	54 억		325484	N	N	0	N	00	N
56	20230721	100830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14230	-330	5	-2.27	110258510	7765	26.34	14310	14410	14050	18920	10200	14560	14199.42	2.98	0	-3615	14886	14722	14416	14252	13946	14805	14335	55	4360	500	10190	10	1	10924243	1555	20.36	0.98	12	0.07	699.00	14583.00	16900	20220812	-15.80	10800	20230103	31.76	16250	-12.43	20230302	10800	31.76	20230103	16900	-15.80	20220812	10800	31.76	20230103	2.52	N	160980	500	54 억		325484	N	N	0	N	00	N
57	20230721	090829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14190	-370	5	-2.54	31444230	2206	7.48	14310	14410	14190	18920	10200	14560	14253.96	2.98	0	-1249	14886	14722	14416	14252	13946	14805	14335	55	4360	500	10190	10	1	10924243	1550	20.30	0.97	12	0.02	699.00	14583.00	16900	20220812	-16.04	10800	20230103	31.39	16250	-12.68	20230302	10800	31.39	20230103	16900	-16.04	20220812	10800	31.39	20230103	2.52	N	160980	500	54 억		325484	N	N	0	N	00	N
58	20230720	160821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14560	270	2	1.89	422408450	29428	79.79	14200	14580	14110	18570	10010	14290	14353.07	2.92	0	6629	14756	14522	14326	14092	13896	14425	13995	55	4280	500	10000	10	1	10924243	1591	20.83	1.00	12	0.27	699.00	14583.00	16900	20220812	-13.85	10800	20230103	34.81	16250	-10.40	20230302	10800	34.81	20230103	16900	-13.85	20220812	10800	34.81	20230103	2.43	N	160980	500	54 억		318931	N	N	0	N	00	N
59	20230720	150822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14500	210	2	1.47	399752480	27867	75.56	14200	14580	14110	18570	10010	14290	14345.01	2.92	0	6054	14756	14522	14326	14092	13896	14425	13995	55	4280	500	10000	10	1	10924243	1584	20.74	0.99	12	0.26	699.00	14583.00	16900	20220812	-14.20	10800	20230103	34.26	16250	-10.77	20230302	10800	34.26	20230103	16900	-14.20	20220812	10800	34.26	20230103	2.43	N	160980	500	54 억		318931	N	N	0	N	00	N
60	20230720	140820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14480	190	2	1.33	302935720	21202	57.49	14200	14520	14110	18570	10010	14290	14288.07	2.92	0	5323	14756	14522	14326	14092	13896	14425	13995	55	4280	500	10000	10	1	10924243	1582	20.72	0.99	12	0.19	699.00	14583.00	16900	20220812	-14.32	10800	20230103	34.07	16250	-10.89	20230302	10800	34.07	20230103	16900	-14.32	20220812	10800	34.07	20230103	2.43	N	160980	500	54 억		318931	N	N	0	N	00	N
61	20230720	130820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14410	120	2	0.84	220223560	15465	41.93	14200	14410	14110	18570	10010	14290	14240.13	2.92	0	1963	14756	14522	14326	14092	13896	14425	13995	55	4280	500	10000	10	1	10924243	1574	20.62	0.99	12	0.14	699.00	14583.00	16900	20220812	-14.73	10800	20230103	33.43	16250	-11.32	20230302	10800	33.43	20230103	16900	-14.73	20220812	10800	33.43	20230103	2.43	N	160980	500	54 억		318931	N	N	0	N	00	N
62	20230720	120826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14230	-60	5	-0.42	145682080	10257	27.81	14200	14290	14110	18570	10010	14290	14203.19	2.92	0	-1129	14756	14522	14326	14092	13896	14425	13995	55	4280	500	10000	10	1	10924243	1555	20.36	0.98	12	0.09	699.00	14583.00	16900	20220812	-15.80	10800	20230103	31.76	16250	-12.43	20230302	10800	31.76	20230103	16900	-15.80	20220812	10800	31.76	20230103	2.43	N	160980	500	54 억		318931	N	N	0	N	00	N
63	20230720	110824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14180	-110	5	-0.77	136230580	9591	26.01	14200	14290	14110	18570	10010	14290	14204.00	2.92	0	-997	14756	14522	14326	14092	13896	14425	13995	55	4280	500	10000	10	1	10924243	1549	20.29	0.97	12	0.09	699.00	14583.00	16900	20220812	-16.09	10800	20230103	31.30	16250	-12.74	20230302	10800	31.30	20230103	16900	-16.09	20220812	10800	31.30	20230103	2.43	N	160980	500	54 억		318931	N	N	0	N	00	N
64	20230720	100815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14190	-100	5	-0.70	97650350	6874	18.64	14200	14290	14110	18570	10010	14290	14205.75	2.92	0	-639	14756	14522	14326	14092	13896	14425	13995	55	4280	500	10000	10	1	10924243	1550	20.30	0.97	12	0.06	699.00	14583.00	16900	20220812	-16.04	10800	20230103	31.39	16250	-12.68	20230302	10800	31.39	20230103	16900	-16.04	20220812	10800	31.39	20230103	2.43	N	160980	500	54 억		318931	N	N	0	N	00	N
65	20230720	090816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14180	-110	5	-0.77	18775570	1326	3.60	14200	14210	14110	18570	10010	14290	14159.56	2.92	0	9	14756	14522	14326	14092	13896	14425	13995	55	4280	500	10000	10	1	10924243	1549	20.29	0.97	12	0.01	699.00	14583.00	16900	20220812	-16.09	10800	20230103	31.30	16250	-12.74	20230302	10800	31.30	20230103	16900	-16.09	20220812	10800	31.30	20230103	2.43	N	160980	500	54 억		318931	N	N	0	N	00	N
66	20230719	160831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14290	-180	5	-1.24	525075770	36775	62.61	14470	14560	14130	18810	10130	14470	14278.06	2.94	0	-2170	15143	14806	14553	14216	13963	14680	14090	55	4340	500	10120	10	1	10924243	1561	20.44	0.98	12	0.34	699.00	14583.00	16900	20220812	-15.44	10800	20230103	32.31	16250	-12.06	20230302	10800	32.31	20230103	16900	-15.44	20220812	10800	32.31	20230103	2.47	N	160980	500	54 억		321110	N	N	0	N	00	N
67	20230719	150832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14230	-240	5	-1.66	502214480	35172	59.88	14470	14560	14130	18810	10130	14470	14278.81	2.94	0	-2163	15143	14806	14553	14216	13963	14680	14090	55	4340	500	10120	10	1	10924243	1555	20.36	0.98	12	0.32	699.00	14583.00	16900	20220812	-15.80	10800	20230103	31.76	16250	-12.43	20230302	10800	31.76	20230103	16900	-15.80	20220812	10800	31.76	20230103	2.47	N	160980	500	54 억		321110	N	N	0	N	00	N
68	20230719	140833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14210	-260	5	-1.80	469077380	32841	55.91	14470	14560	14130	18810	10130	14470	14283.29	2.94	0	-2695	15143	14806	14553	14216	13963	14680	14090	55	4340	500	10120	10	1	10924243	1552	20.33	0.97	12	0.30	699.00	14583.00	16900	20220812	-15.92	10800	20230103	31.57	16250	-12.55	20230302	10800	31.57	20230103	16900	-15.92	20220812	10800	31.57	20230103	2.47	N	160980	500	54 억		321110	N	N	0	N	00	N
69	20230719	130823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14230	-240	5	-1.66	442302080	30953	52.69	14470	14560	14130	18810	10130	14470	14289.47	2.94	0	-2155	15143	14806	14553	14216	13963	14680	14090	55	4340	500	10120	10	1	10924243	1555	20.36	0.98	12	0.28	699.00	14583.00	16900	20220812	-15.80	10800	20230103	31.76	16250	-12.43	20230302	10800	31.76	20230103	16900	-15.80	20220812	10800	31.76	20230103	2.47	N	160980	500	54 억		321110	N	N	0	N	00	N
70	20230719	120835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14190	-280	5	-1.94	403506880	28235	48.07	14470	14560	14130	18810	10130	14470	14291.02	2.94	0	-1917	15143	14806	14553	14216	13963	14680	14090	55	4340	500	10120	10	1	10924243	1550	20.30	0.97	12	0.26	699.00	14583.00	16900	20220812	-16.04	10800	20230103	31.39	16250	-12.68	20230302	10800	31.39	20230103	16900	-16.04	20220812	10800	31.39	20230103	2.47	N	160980	500	54 억		321110	N	N	0	N	00	N
71	20230719	110833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14220	-250	5	-1.73	299212110	20883	35.55	14470	14560	14200	18810	10130	14470	14328.02	2.94	0	-2369	15143	14806	14553	14216	13963	14680	14090	55	4340	500	10120	10	1	10924243	1553	20.34	0.98	12	0.19	699.00	14583.00	16900	20220812	-15.86	10800	20230103	31.67	16250	-12.49	20230302	10800	31.67	20230103	16900	-15.86	20220812	10800	31.67	20230103	2.47	N	160980	500	54 억		321110	N	N	0	N	00	N
72	20230719	100827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14350	-120	5	-0.83	177237080	12331	20.99	14470	14560	14220	18810	10130	14470	14373.29	2.94	0	556	15143	14806	14553	14216	13963	14680	14090	55	4340	500	10120	10	1	10924243	1568	20.53	0.98	12	0.11	699.00	14583.00	16900	20220812	-15.09	10800	20230103	32.87	16250	-11.69	20230302	10800	32.87	20230103	16900	-15.09	20220812	10800	32.87	20230103	2.47	N	160980	500	54 억		321110	N	N	0	N	00	N
73	20230719	090827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14370	-100	5	-0.69	57199680	3959	6.74	14470	14560	14350	18810	10130	14470	14448.01	2.94	0	-298	15143	14806	14553	14216	13963	14680	14090	55	4340	500	10120	10	1	10924243	1570	20.56	0.99	12	0.04	699.00	14583.00	16900	20220812	-14.97	10800	20230103	33.06	16250	-11.57	20230302	10800	33.06	20230103	16900	-14.97	20220812	10800	33.06	20230103	2.47	N	160980	500	54 억		321110	N	N	0	N	00	N
74	20230718	160826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14470	-140	5	-0.96	856040620	58720	57.69	14800	14890	14300	18990	10230	14610	14578.38	3.04	0	-9368	15336	14972	14486	14122	13636	15155	14305	55	4380	500	10220	10	1	10924243	1581	20.70	0.99	12	0.54	699.00	14583.00	16900	20220812	-14.38	10800	20230103	33.98	16250	-10.95	20230302	10800	33.98	20230103	16900	-14.38	20220812	10800	33.98	20230103	2.54	N	160980	500	54 억		331748	N	N	0	N	00	N
75	20230718	150824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14460	-150	5	-1.03	831823250	57046	56.05	14800	14890	14300	18990	10230	14610	14581.62	3.04	0	-10327	15336	14972	14486	14122	13636	15155	14305	55	4380	500	10220	10	1	10924243	1580	20.69	0.99	12	0.52	699.00	14583.00	16900	20220812	-14.44	10800	20230103	33.89	16250	-11.02	20230302	10800	33.89	20230103	16900	-14.44	20220812	10800	33.89	20230103	2.54	N	160980	500	54 억		331748	N	N	0	N	00	N
76	20230718	140820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14410	-200	5	-1.37	793521010	54393	53.44	14800	14890	14300	18990	10230	14610	14588.66	3.04	0	-10662	15336	14972	14486	14122	13636	15155	14305	55	4380	500	10220	10	1	10924243	1574	20.62	0.99	12	0.50	699.00	14583.00	16900	20220812	-14.73	10800	20230103	33.43	16250	-11.32	20230302	10800	33.43	20230103	16900	-14.73	20220812	10800	33.43	20230103	2.54	N	160980	500	54 억		331748	N	N	0	N	00	N
77	20230718	130821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14420	-190	5	-1.30	762497590	52241	51.32	14800	14890	14300	18990	10230	14610	14595.77	3.04	0	-10814	15336	14972	14486	14122	13636	15155	14305	55	4380	500	10220	10	1	10924243	1575	20.63	0.99	12	0.48	699.00	14583.00	16900	20220812	-14.67	10800	20230103	33.52	16250	-11.26	20230302	10800	33.52	20230103	16900	-14.67	20220812	10800	33.52	20230103	2.54	N	160980	500	54 억		331748	N	N	0	N	00	N
78	20230718	120828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14390	-220	5	-1.51	681036420	46592	45.77	14800	14890	14300	18990	10230	14610	14617.02	3.04	0	-10453	15336	14972	14486	14122	13636	15155	14305	55	4380	500	10220	10	1	10924243	1572	20.59	0.99	12	0.43	699.00	14583.00	16900	20220812	-14.85	10800	20230103	33.24	16250	-11.45	20230302	10800	33.24	20230103	16900	-14.85	20220812	10800	33.24	20230103	2.54	N	160980	500	54 억		331748	N	N	0	N	00	N
79	20230718	110829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14550	-60	5	-0.41	573639390	39147	38.46	14800	14890	14400	18990	10230	14610	14653.47	3.04	0	-10073	15336	14972	14486	14122	13636	15155	14305	55	4380	500	10220	10	1	10924243	1589	20.82	1.00	12	0.36	699.00	14583.00	16900	20220812	-13.91	10800	20230103	34.72	16250	-10.46	20230302	10800	34.72	20230103	16900	-13.91	20220812	10800	34.72	20230103	2.54	N	160980	500	54 억		331748	N	N	0	N	00	N
80	20230718	100821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14660	50	2	0.34	423652600	28876	28.37	14800	14890	14400	18990	10230	14610	14671.44	3.04	0	-15190	15336	14972	14486	14122	13636	15155	14305	55	4380	500	10220	10	1	10924243	1601	20.97	1.01	12	0.26	699.00	14583.00	16900	20220812	-13.25	10800	20230103	35.74	16250	-9.78	20230302	10800	35.74	20230103	16900	-13.25	20220812	10800	35.74	20230103	2.54	N	160980	500	54 억		331748	N	N	0	N	00	N
81	20230718	090820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14540	-70	5	-0.48	212162260	14335	14.08	14800	14890	14530	18990	10230	14610	14800.30	3.04	0	-11057	15336	14972	14486	14122	13636	15155	14305	55	4380	500	10220	10	1	10924243	1588	20.80	1.00	12	0.13	699.00	14583.00	16900	20220812	-13.96	10800	20230103	34.63	16250	-10.52	20230302	10800	34.63	20230103	16900	-13.96	20220812	10800	34.63	20230103	2.54	N	160980	500	54 억		331748	N	N	0	N	00	N
82	20230717	160821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14610	310	2	2.17	1492308280	101625	161.70	14260	14850	14000	18590	10010	14300	14684.59	2.87	0	20462	14760	14530	14320	14090	13880	14645	14205	55	4290	500	10010	10	1	10924243	1596	20.90	1.00	12	0.93	699.00	14583.00	16900	20220812	-13.55	10800	20230103	35.28	16250	-10.09	20230302	10800	35.28	20230103	16900	-13.55	20220812	10800	35.28	20230103	2.63	N	160980	500	54 억		313637	N	N	0	N	00	N
83	20230717	150818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14540	240	2	1.68	1439722660	98017	155.96	14260	14850	14000	18590	10010	14300	14688.50	2.87	0	19530	14760	14530	14320	14090	13880	14645	14205	55	4290	500	10010	10	1	10924243	1588	20.80	1.00	12	0.90	699.00	14583.00	16900	20220812	-13.96	10800	20230103	34.63	16250	-10.52	20230302	10800	34.63	20230103	16900	-13.96	20220812	10800	34.63	20230103	2.63	N	160980	500	54 억		313637	N	N	0	N	00	N
84	20230717	140820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14650	350	2	2.45	1367691980	93089	148.12	14260	14850	14000	18590	10010	14300	14692.30	2.87	0	21655	14760	14530	14320	14090	13880	14645	14205	55	4290	500	10010	10	1	10924243	1600	20.96	1.00	12	0.85	699.00	14583.00	16900	20220812	-13.31	10800	20230103	35.65	16250	-9.85	20230302	10800	35.65	20230103	16900	-13.31	20220812	10800	35.65	20230103	2.63	N	160980	500	54 억		313637	N	N	0	N	00	N
85	20230717	130813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14700	400	2	2.80	1284596430	87438	139.12	14260	14850	14000	18590	10010	14300	14691.51	2.87	0	23158	14760	14530	14320	14090	13880	14645	14205	55	4290	500	10010	10	1	10924243	1606	21.03	1.01	12	0.80	699.00	14583.00	16900	20220812	-13.02	10800	20230103	36.11	16250	-9.54	20230302	10800	36.11	20230103	16900	-13.02	20220812	10800	36.11	20230103	2.63	N	160980	500	54 억		313637	N	N	0	N	00	N
86	20230717	120823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14820	520	2	3.64	1157316580	78819	125.41	14260	14850	14000	18590	10010	14300	14683.22	2.87	0	24919	14760	14530	14320	14090	13880	14645	14205	55	4290	500	10010	10	1	10924243	1619	21.20	1.02	12	0.72	699.00	14583.00	16900	20220812	-12.31	10800	20230103	37.22	16250	-8.80	20230302	10800	37.22	20230103	16900	-12.31	20220812	10800	37.22	20230103	2.63	N	160980	500	54 억		313637	N	N	0	N	00	N
87	20230717	110814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14780	480	2	3.36	850940170	58110	92.46	14260	14840	14000	18590	10010	14300	14643.61	2.87	0	21750	14760	14530	14320	14090	13880	14645	14205	55	4290	500	10010	10	1	10924243	1615	21.14	1.01	12	0.53	699.00	14583.00	16900	20220812	-12.54	10800	20230103	36.85	16250	-9.05	20230302	10800	36.85	20230103	16900	-12.54	20220812	10800	36.85	20230103	2.63	N	160980	500	54 억		313637	N	N	0	N	00	N
88	20230717	100813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14730	430	2	3.01	508689920	34893	55.52	14260	14800	14000	18590	10010	14300	14578.57	2.87	0	17987	14760	14530	14320	14090	13880	14645	14205	55	4290	500	10010	10	1	10924243	1609	21.07	1.01	12	0.32	699.00	14583.00	16900	20220812	-12.84	10800	20230103	36.39	16250	-9.35	20230302	10800	36.39	20230103	16900	-12.84	20220812	10800	36.39	20230103	2.63	N	160980	500	54 억		313637	N	N	0	N	00	N
89	20230717	090814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14140	-160	5	-1.12	28033080	1990	3.17	14260	14260	14000	18590	10010	14300	14086.97	2.87	0	653	14760	14530	14320	14090	13880	14645	14205	55	4290	500	10010	10	1	10924243	1545	20.23	0.97	12	0.02	699.00	14583.00	16900	20220812	-16.33	10800	20230103	30.93	16250	-12.98	20230302	10800	30.93	20230103	16900	-16.33	20220812	10800	30.93	20230103	2.63	N	160980	500	54 억		313637	N	N	0	N	00	N
90	20230714	160813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14300	110	2	0.78	891514360	62157	80.33	14290	14550	14110	18440	9940	14190	14342.95	2.80	0	7208	14743	14466	14003	13726	13263	14605	13865	55	4250	500	9930	10	1	10924243	1562	20.46	0.98	12	0.57	699.00	14583.00	16900	20220812	-15.38	10800	20230103	32.41	16250	-12.00	20230302	10800	32.41	20230103	16900	-15.38	20220812	10800	32.41	20230103	2.62	N	160980	500	54 억		305493	N	N	0	N	00	N
91	20230714	150817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14300	110	2	0.78	863217250	60178	77.77	14290	14550	14110	18440	9940	14190	14344.40	2.80	0	7869	14743	14466	14003	13726	13263	14605	13865	55	4250	500	9930	10	1	10924243	1562	20.46	0.98	12	0.55	699.00	14583.00	16900	20220812	-15.38	10800	20230103	32.41	16250	-12.00	20230302	10800	32.41	20230103	16900	-15.38	20220812	10800	32.41	20230103	2.62	N	160980	500	54 억		305493	N	N	0	N	00	N
92	20230714	140821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14390	200	2	1.41	776967850	54138	69.96	14290	14550	14110	18440	9940	14190	14351.62	2.80	0	8819	14743	14466	14003	13726	13263	14605	13865	55	4250	500	9930	10	1	10924243	1572	20.59	0.99	12	0.50	699.00	14583.00	16900	20220812	-14.85	10800	20230103	33.24	16250	-11.45	20230302	10800	33.24	20230103	16900	-14.85	20220812	10800	33.24	20230103	2.62	N	160980	500	54 억		305493	N	N	0	N	00	N
93	20230714	130809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14340	150	2	1.06	711079460	49556	64.04	14290	14550	14110	18440	9940	14190	14349.01	2.80	0	10508	14743	14466	14003	13726	13263	14605	13865	55	4250	500	9930	10	1	10924243	1567	20.52	0.98	12	0.45	699.00	14583.00	16900	20220812	-15.15	10800	20230103	32.78	16250	-11.75	20230302	10800	32.78	20230103	16900	-15.15	20220812	10800	32.78	20230103	2.62	N	160980	500	54 억		305493	N	N	0	N	00	N
94	20230714	120810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14400	210	2	1.48	626191070	43618	56.37	14290	14550	14110	18440	9940	14190	14356.25	2.80	0	9414	14743	14466	14003	13726	13263	14605	13865	55	4250	500	9930	10	1	10924243	1573	20.60	0.99	12	0.40	699.00	14583.00	16900	20220812	-14.79	10800	20230103	33.33	16250	-11.38	20230302	10800	33.33	20230103	16900	-14.79	20220812	10800	33.33	20230103	2.62	N	160980	500	54 억		305493	N	N	0	N	00	N
95	20230714	110818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14340	150	2	1.06	425786930	29756	38.45	14290	14440	14110	18440	9940	14190	14309.28	2.80	0	6136	14743	14466	14003	13726	13263	14605	13865	55	4250	500	9930	10	1	10924243	1567	20.52	0.98	12	0.27	699.00	14583.00	16900	20220812	-15.15	10800	20230103	32.78	16250	-11.75	20230302	10800	32.78	20230103	16900	-15.15	20220812	10800	32.78	20230103	2.62	N	160980	500	54 억		305493	N	N	0	N	00	N
96	20230714	100820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	10	2	0.07	296769200	20751	26.82	14290	14400	14110	18440	9940	14190	14301.44	2.80	0	1712	14743	14466	14003	13726	13263	14605	13865	55	4250	500	9930	10	1	10924243	1551	20.31	0.97	12	0.19	699.00	14583.00	16900	20220812	-15.98	10800	20230103	31.48	16250	-12.62	20230302	10800	31.48	20230103	16900	-15.98	20220812	10800	31.48	20230103	2.62	N	160980	500	54 억		305493	N	N	0	N	00	N
97	20230714	090816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14260	70	2	0.49	38276160	2677	3.46	14290	14390	14200	18440	9940	14190	14298.15	2.80	0	595	14743	14466	14003	13726	13263	14605	13865	55	4250	500	9930	10	1	10924243	1558	20.40	0.98	12	0.02	699.00	14583.00	16900	20220812	-15.62	10800	20230103	32.04	16250	-12.25	20230302	10800	32.04	20230103	16900	-15.62	20220812	10800	32.04	20230103	2.62	N	160980	500	54 억		305493	N	N	0	N	00	N
98	20230713	160812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14190	650	2	4.80	1080626990	77119	363.00	13660	14280	13540	17600	9480	13540	14012.42	2.63	0	17875	13760	13650	13430	13320	13100	13705	13375	55	4060	500	9470	10	1	10924243	1550	20.30	0.97	12	0.71	699.00	14583.00	16900	20220812	-16.04	10800	20230103	31.39	16250	-12.68	20230302	10800	31.39	20230103	16900	-16.04	20220812	10800	31.39	20230103	2.62	N	160980	500	54 억		287537	N	N	0	N	00	N
99	20230713	150807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14150	610	2	4.51	1042152420	74405	350.22	13660	14280	13540	17600	9480	13540	14006.48	2.63	0	18293	13760	13650	13430	13320	13100	13705	13375	55	4060	500	9470	10	1	10924243	1546	20.24	0.97	12	0.68	699.00	14583.00	16900	20220812	-16.27	10800	20230103	31.02	16250	-12.92	20230302	10800	31.02	20230103	16900	-16.27	20220812	10800	31.02	20230103	2.62	N	160980	500	54 억		287537	N	N	0	N	00	N
100	20230713	140806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14110	570	2	4.21	878812820	62888	296.01	13660	14280	13540	17600	9480	13540	13974.25	2.63	0	19720	13760	13650	13430	13320	13100	13705	13375	55	4060	500	9470	10	1	10924243	1541	20.19	0.97	12	0.58	699.00	14583.00	16900	20220812	-16.51	10800	20230103	30.65	16250	-13.17	20230302	10800	30.65	20230103	16900	-16.51	20220812	10800	30.65	20230103	2.62	N	160980	500	54 억		287537	N	N	0	N	00	N
101	20230713	130810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14180	640	2	4.73	758941660	54391	256.02	13660	14280	13540	17600	9480	13540	13953.44	2.63	0	18216	13760	13650	13430	13320	13100	13705	13375	55	4060	500	9470	10	1	10924243	1549	20.29	0.97	12	0.50	699.00	14583.00	16900	20220812	-16.09	10800	20230103	31.30	16250	-12.74	20230302	10800	31.30	20230103	16900	-16.09	20220812	10800	31.30	20230103	2.62	N	160980	500	54 억		287537	N	N	0	N	00	N
102	20230713	120806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	660	2	4.87	557018920	40116	188.83	13660	14200	13540	17600	9480	13540	13885.21	2.63	0	17362	13760	13650	13430	13320	13100	13705	13375	55	4060	500	9470	10	1	10924243	1551	20.31	0.97	12	0.37	699.00	14583.00	16900	20220812	-15.98	10800	20230103	31.48	16250	-12.62	20230302	10800	31.48	20230103	16900	-15.98	20220812	10800	31.48	20230103	2.62	N	160980	500	54 억		287537	N	N	0	N	00	N
103	20230713	110810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13830	290	2	2.14	281764040	20439	96.21	13660	13930	13540	17600	9480	13540	13785.61	2.63	0	6804	13760	13650	13430	13320	13100	13705	13375	55	4060	500	9470	10	1	10924243	1511	19.79	0.95	12	0.19	699.00	14583.00	16900	20220812	-18.17	10800	20230103	28.06	16250	-14.89	20230302	10800	28.06	20230103	16900	-18.17	20220812	10800	28.06	20230103	2.62	N	160980	500	54 억		287537	N	N	0	N	00	N
104	20230713	100805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13830	290	2	2.14	231065910	16768	78.93	13660	13930	13540	17600	9480	13540	13780.17	2.63	0	5334	13760	13650	13430	13320	13100	13705	13375	55	4060	500	9470	10	1	10924243	1511	19.79	0.95	12	0.15	699.00	14583.00	16900	20220812	-18.17	10800	20230103	28.06	16250	-14.89	20230302	10800	28.06	20230103	16900	-18.17	20220812	10800	28.06	20230103	2.62	N	160980	500	54 억		287537	N	N	0	N	00	N
105	20230713	090756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13740	200	2	1.48	56468820	4136	19.47	13660	13740	13540	17600	9480	13540	13653.00	2.63	0	-30	13760	13650	13430	13320	13100	13705	13375	55	4060	500	9470	10	1	10924243	1501	19.66	0.94	12	0.04	699.00	14583.00	16900	20220812	-18.70	10800	20230103	27.22	16250	-15.45	20230302	10800	27.22	20230103	16900	-18.70	20220812	10800	27.22	20230103	2.62	N	160980	500	54 억		287537	N	N	0	N	00	N
106	20230712	160803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13540	270	2	2.03	283427580	21245	60.78	13290	13540	13210	17250	9290	13270	13340.89	2.59	0	5259	13470	13370	13190	13090	12910	13420	13140	55	3980	500	9280	10	1	10924243	1479	19.37	0.93	12	0.19	699.00	14583.00	16900	20220812	-19.88	10800	20230103	25.37	16250	-16.68	20230302	10800	25.37	20230103	16900	-19.88	20220812	10800	25.37	20230103	2.58	N	160980	500	54 억		282590	N	N	0	N	00	N
107	20230712	150758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13490	220	2	1.66	224209690	16867	48.25	13290	13530	13210	17250	9290	13270	13292.80	2.59	0	5474	13470	13370	13190	13090	12910	13420	13140	55	3980	500	9280	10	1	10924243	1474	19.30	0.93	12	0.15	699.00	14583.00	16900	20220812	-20.18	10800	20230103	24.91	16250	-16.98	20230302	10800	24.91	20230103	16900	-20.18	20220812	10800	24.91	20230103	2.58	N	160980	500	54 억		282590	N	N	0	N	00	N
108	20230712	140756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13330	60	2	0.45	185547970	13993	40.03	13290	13390	13210	17250	9290	13270	13260.06	2.59	0	4723	13470	13370	13190	13090	12910	13420	13140	55	3980	500	9280	10	1	10924243	1456	19.07	0.91	12	0.13	699.00	14583.00	16900	20220812	-21.12	10800	20230103	23.43	16250	-17.97	20230302	10800	23.43	20230103	16900	-21.12	20220812	10800	23.43	20230103	2.58	N	160980	500	54 억		282590	N	N	0	N	00	N
109	20230712	130758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13330	60	2	0.45	174290050	13149	37.62	13290	13390	13210	17250	9290	13270	13255.00	2.59	0	4203	13470	13370	13190	13090	12910	13420	13140	55	3980	500	9280	10	1	10924243	1456	19.07	0.91	12	0.12	699.00	14583.00	16900	20220812	-21.12	10800	20230103	23.43	16250	-17.97	20230302	10800	23.43	20230103	16900	-21.12	20220812	10800	23.43	20230103	2.58	N	160980	500	54 억		282590	N	N	0	N	00	N
110	20230712	120801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13280	10	2	0.08	166651930	12575	35.97	13290	13390	13210	17250	9290	13270	13252.64	2.59	0	4059	13470	13370	13190	13090	12910	13420	13140	55	3980	500	9280	10	1	10924243	1451	19.00	0.91	12	0.12	699.00	14583.00	16900	20220812	-21.42	10800	20230103	22.96	16250	-18.28	20230302	10800	22.96	20230103	16900	-21.42	20220812	10800	22.96	20230103	2.58	N	160980	500	54 억		282590	N	N	0	N	00	N
111	20230712	110800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13270	0	3	0.00	85609040	6449	18.45	13290	13390	13210	17250	9290	13270	13274.78	2.59	0	1078	13470	13370	13190	13090	12910	13420	13140	55	3980	500	9280	10	1	10924243	1450	18.98	0.91	12	0.06	699.00	14583.00	16900	20220812	-21.48	10800	20230103	22.87	16250	-18.34	20230302	10800	22.87	20230103	16900	-21.48	20220812	10800	22.87	20230103	2.58	N	160980	500	54 억		282590	N	N	0	N	00	N
112	20230712	100801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13290	20	2	0.15	46484920	3502	10.02	13290	13390	13210	17250	9290	13270	13273.82	2.59	0	-375	13470	13370	13190	13090	12910	13420	13140	55	3980	500	9280	10	1	10924243	1452	19.01	0.91	12	0.03	699.00	14583.00	16900	20220812	-21.36	10800	20230103	23.06	16250	-18.22	20230302	10800	23.06	20230103	16900	-21.36	20220812	10800	23.06	20230103	2.58	N	160980	500	54 억		282590	N	N	0	N	00	N
113	20230712	090801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13290	20	2	0.15	2724680	205	0.59	13290	13370	13280	17250	9290	13270	13291.12	2.59	0	-21	13470	13370	13190	13090	12910	13420	13140	55	3980	500	9280	10	1	10924243	1452	19.01	0.91	12	0.00	699.00	14583.00	16900	20220812	-21.36	10800	20230103	23.06	16250	-18.22	20230302	10800	23.06	20230103	16900	-21.36	20220812	10800	23.06	20230103	2.58	N	160980	500	54 억		282590	N	N	0	N	00	N
114	20230711	160750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13270	280	2	2.16	457135980	34781	91.92	13010	13290	13010	16880	9100	12990	13143.27	2.53	0	6246	13510	13250	13060	12800	12610	13155	12705	55	3890	500	9090	10	1	10924243	1450	18.98	0.91	12	0.32	699.00	14583.00	16900	20220812	-21.48	10800	20230103	22.87	16250	-18.34	20230302	10800	22.87	20230103	16900	-21.48	20220812	10800	22.87	20230103	2.59	N	160980	500	54 억		276345	N	N	0	N	00	N
115	20230711	150747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13270	280	2	2.16	423783800	32266	85.27	13010	13290	13010	16880	9100	12990	13134.07	2.53	0	6067	13510	13250	13060	12800	12610	13155	12705	55	3890	500	9090	10	1	10924243	1450	18.98	0.91	12	0.30	699.00	14583.00	16900	20220812	-21.48	10800	20230103	22.87	16250	-18.34	20230302	10800	22.87	20230103	16900	-21.48	20220812	10800	22.87	20230103	2.59	N	160980	500	54 억		276345	N	N	0	N	00	N
116	20230711	140743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13190	200	2	1.54	377270960	28754	75.99	13010	13290	13010	16880	9100	12990	13120.64	2.53	0	4072	13510	13250	13060	12800	12610	13155	12705	55	3890	500	9090	10	1	10924243	1441	18.87	0.90	12	0.26	699.00	14583.00	16900	20220812	-21.95	10800	20230103	22.13	16250	-18.83	20230302	10800	22.13	20230103	16900	-21.95	20220812	10800	22.13	20230103	2.59	N	160980	500	54 억		276345	N	N	0	N	00	N
117	20230711	130735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13150	160	2	1.23	341104350	26009	68.73	13010	13290	13010	16880	9100	12990	13114.86	2.53	0	3493	13510	13250	13060	12800	12610	13155	12705	55	3890	500	9090	10	1	10924243	1437	18.81	0.90	12	0.24	699.00	14583.00	16900	20220812	-22.19	10800	20230103	21.76	16250	-19.08	20230302	10800	21.76	20230103	16900	-22.19	20220812	10800	21.76	20230103	2.59	N	160980	500	54 억		276345	N	N	0	N	00	N
118	20230711	120753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13200	210	2	1.62	184310220	14037	37.10	13010	13290	13010	16880	9100	12990	13130.31	2.53	0	-1752	13510	13250	13060	12800	12610	13155	12705	55	3890	500	9090	10	1	10924243	1442	18.88	0.91	12	0.13	699.00	14583.00	16900	20220812	-21.89	10800	20230103	22.22	16250	-18.77	20230302	10800	22.22	20230103	16900	-21.89	20220812	10800	22.22	20230103	2.59	N	160980	500	54 억		276345	N	N	0	N	00	N
119	20230711	110757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13180	190	2	1.46	165848000	12640	33.40	13010	13290	13010	16880	9100	12990	13120.89	2.53	0	-1554	13510	13250	13060	12800	12610	13155	12705	55	3890	500	9090	10	1	10924243	1440	18.86	0.90	12	0.12	699.00	14583.00	16900	20220812	-22.01	10800	20230103	22.04	16250	-18.89	20230302	10800	22.04	20230103	16900	-22.01	20220812	10800	22.04	20230103	2.59	N	160980	500	54 억		276345	N	N	0	N	00	N
120	20230711	100754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13090	100	2	0.77	120481970	9197	24.30	13010	13290	13010	16880	9100	12990	13100.14	2.53	0	-905	13510	13250	13060	12800	12610	13155	12705	55	3890	500	9090	10	1	10924243	1430	18.73	0.90	12	0.08	699.00	14583.00	16900	20220812	-22.54	10800	20230103	21.20	16250	-19.45	20230302	10800	21.20	20230103	16900	-22.54	20220812	10800	21.20	20230103	2.59	N	160980	500	54 억		276345	N	N	0	N	00	N
121	20230711	090752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13100	110	2	0.85	23268140	1765	4.66	13010	13290	13010	16880	9100	12990	13183.08	2.53	0	-1074	13510	13250	13060	12800	12610	13155	12705	55	3890	500	9090	10	1	10924243	1431	18.74	0.90	12	0.02	699.00	14583.00	16900	20220812	-22.49	10800	20230103	21.30	16250	-19.38	20230302	10800	21.30	20230103	16900	-22.49	20220812	10800	21.30	20230103	2.59	N	160980	500	54 억		276345	N	N	0	N	00	N
122	20230710	160746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12990	-330	5	-2.48	489632120	37656	128.90	13250	13320	12870	17310	9330	13320	13002.73	2.59	0	-8035	13846	13582	13436	13172	13026	13510	13100	55	3990	500	9320	10	1	10924243	1419	18.58	0.89	12	0.34	699.00	14583.00	16900	20220812	-23.14	10800	20230103	20.28	16250	-20.06	20230302	10800	20.28	20230103	16900	-23.14	20220812	10800	20.28	20230103	2.59	N	160980	500	54 억		282484	N	N	0	N	00	N
123	20230710	150747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12970	-350	5	-2.63	416038430	31964	109.41	13250	13320	12890	17310	9330	13320	13015.81	2.59	0	-6792	13846	13582	13436	13172	13026	13510	13100	55	3990	500	9320	10	1	10924243	1417	18.56	0.89	12	0.29	699.00	14583.00	16900	20220812	-23.25	10800	20230103	20.09	16250	-20.18	20230302	10800	20.09	20230103	16900	-23.25	20220812	10800	20.09	20230103	2.59	N	160980	500	54 억		282484	N	N	0	N	00	N
124	20230710	140740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13070	-250	5	-1.88	262501890	20099	68.80	13250	13320	12900	17310	9330	13320	13060.39	2.59	0	-5347	13846	13582	13436	13172	13026	13510	13100	55	3990	500	9320	10	1	10924243	1428	18.70	0.90	12	0.18	699.00	14583.00	16900	20220812	-22.66	10800	20230103	21.02	16250	-19.57	20230302	10800	21.02	20230103	16900	-22.66	20220812	10800	21.02	20230103	2.59	N	160980	500	54 억		282484	N	N	0	N	00	N
125	20230710	130731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13000	-320	5	-2.40	207606180	15879	54.35	13250	13320	12900	17310	9330	13320	13074.20	2.59	0	-5059	13846	13582	13436	13172	13026	13510	13100	55	3990	500	9320	10	1	10924243	1420	18.60	0.89	12	0.15	699.00	14583.00	16900	20220812	-23.08	10800	20230103	20.37	16250	-20.00	20230302	10800	20.37	20230103	16900	-23.08	20220812	10800	20.37	20230103	2.59	N	160980	500	54 억		282484	N	N	0	N	00	N
126	20230710	120751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13050	-270	5	-2.03	157889640	12066	41.30	13250	13320	12900	17310	9330	13320	13085.42	2.59	0	-3128	13846	13582	13436	13172	13026	13510	13100	55	3990	500	9320	10	1	10924243	1426	18.67	0.89	12	0.11	699.00	14583.00	16900	20220812	-22.78	10800	20230103	20.83	16250	-19.69	20230302	10800	20.83	20230103	16900	-22.78	20220812	10800	20.83	20230103	2.59	N	160980	500	54 억		282484	N	N	0	N	00	N
127	20230710	110748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13030	-290	5	-2.18	133960630	10230	35.02	13250	13320	12900	17310	9330	13320	13094.79	2.59	0	-2678	13846	13582	13436	13172	13026	13510	13100	55	3990	500	9320	10	1	10924243	1423	18.64	0.89	12	0.09	699.00	14583.00	16900	20220812	-22.90	10800	20230103	20.65	16250	-19.82	20230302	10800	20.65	20230103	16900	-22.90	20220812	10800	20.65	20230103	2.59	N	160980	500	54 억		282484	N	N	0	N	00	N
128	20230710	100749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13150	-170	5	-1.28	110433800	8437	28.88	13250	13320	12900	17310	9330	13320	13089.12	2.59	0	-1859	13846	13582	13436	13172	13026	13510	13100	55	3990	500	9320	10	1	10924243	1437	18.81	0.90	12	0.08	699.00	14583.00	16900	20220812	-22.19	10800	20230103	21.76	16250	-19.08	20230302	10800	21.76	20230103	16900	-22.19	20220812	10800	21.76	20230103	2.59	N	160980	500	54 억		282484	N	N	0	N	00	N
129	20230710	090741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13290	-30	5	-0.23	30286100	2285	7.82	13250	13320	13070	17310	9330	13320	13254.20	2.59	0	-1347	13846	13582	13436	13172	13026	13510	13100	55	3990	500	9320	10	1	10924243	1452	19.01	0.91	12	0.02	699.00	14583.00	16900	20220812	-21.36	10800	20230103	23.06	16250	-18.22	20230302	10800	23.06	20230103	16900	-21.36	20220812	10800	23.06	20230103	2.59	N	160980	500	54 억		282484	N	N	0	N	00	N
130	20230707	160739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13320	-380	5	-2.77	369025910	27509	55.49	13700	13700	13290	17810	9590	13700	13414.74	2.60	0	-1062	14706	14202	13926	13422	13146	14065	13285	55	4110	500	9590	10	1	10924243	1455	19.06	0.91	12	0.25	699.00	14583.00	16900	20220812	-21.18	10800	20230103	23.33	16250	-18.03	20230302	10800	23.33	20230103	16900	-21.18	20220812	10800	23.33	20230103	2.63	N	160980	500	54 억		283546	N	N	0	N	00	N
131	20230707	150739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13330	-370	5	-2.70	337422380	25137	50.70	13700	13700	13290	17810	9590	13700	13423.34	2.60	0	-927	14706	14202	13926	13422	13146	14065	13285	55	4110	500	9590	10	1	10924243	1456	19.07	0.91	12	0.23	699.00	14583.00	16900	20220812	-21.12	10800	20230103	23.43	16250	-17.97	20230302	10800	23.43	20230103	16900	-21.12	20220812	10800	23.43	20230103	2.63	N	160980	500	54 억		283546	N	N	0	N	00	N
132	20230707	140753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13390	-310	5	-2.26	263744340	19613	39.56	13700	13700	13300	17810	9590	13700	13447.42	2.60	0	-505	14706	14202	13926	13422	13146	14065	13285	55	4110	500	9590	10	1	10924243	1463	19.16	0.92	12	0.18	699.00	14583.00	16900	20220812	-20.77	10800	20230103	23.98	16250	-17.60	20230302	10800	23.98	20230103	16900	-20.77	20220812	10800	23.98	20230103	2.63	N	160980	500	54 억		283546	N	N	0	N	00	N
133	20230707	130744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13350	-350	5	-2.55	244678450	18189	36.69	13700	13700	13300	17810	9590	13700	13452.00	2.60	0	-433	14706	14202	13926	13422	13146	14065	13285	55	4110	500	9590	10	1	10924243	1458	19.10	0.92	12	0.17	699.00	14583.00	16900	20220812	-21.01	10800	20230103	23.61	16250	-17.85	20230302	10800	23.61	20230103	16900	-21.01	20220812	10800	23.61	20230103	2.63	N	160980	500	54 억		283546	N	N	0	N	00	N
134	20230707	120748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13360	-340	5	-2.48	207098710	15375	31.01	13700	13700	13300	17810	9590	13700	13469.83	2.60	0	900	14706	14202	13926	13422	13146	14065	13285	55	4110	500	9590	10	1	10924243	1459	19.11	0.92	12	0.14	699.00	14583.00	16900	20220812	-20.95	10800	20230103	23.70	16250	-17.78	20230302	10800	23.70	20230103	16900	-20.95	20220812	10800	23.70	20230103	2.63	N	160980	500	54 억		283546	N	N	0	N	00	N
135	20230707	110750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13430	-270	5	-1.97	142148960	10519	21.22	13700	13700	13380	17810	9590	13700	13513.54	2.60	0	-254	14706	14202	13926	13422	13146	14065	13285	55	4110	500	9590	10	1	10924243	1467	19.21	0.92	12	0.10	699.00	14583.00	16900	20220812	-20.53	10800	20230103	24.35	16250	-17.35	20230302	10800	24.35	20230103	16900	-20.53	20220812	10800	24.35	20230103	2.63	N	160980	500	54 억		283546	N	N	0	N	00	N
136	20230707	100740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13490	-210	5	-1.53	90673540	6691	13.50	13700	13700	13430	17810	9590	13700	13551.57	2.60	0	-167	14706	14202	13926	13422	13146	14065	13285	55	4110	500	9590	10	1	10924243	1474	19.30	0.93	12	0.06	699.00	14583.00	16900	20220812	-20.18	10800	20230103	24.91	16250	-16.98	20230302	10800	24.91	20230103	16900	-20.18	20220812	10800	24.91	20230103	2.63	N	160980	500	54 억		283546	N	N	0	N	00	N
137	20230707	090741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13700	0	3	0.00	5831420	427	0.86	13700	13700	13580	17810	9590	13700	13656.72	2.60	0	63	14706	14202	13926	13422	13146	14065	13285	55	4110	500	9590	10	1	10924243	1497	19.60	0.94	12	0.00	699.00	14583.00	16900	20220812	-18.93	10800	20230103	26.85	16250	-15.69	20230302	10800	26.85	20230103	16900	-18.93	20220812	10800	26.85	20230103	2.63	N	160980	500	54 억		283546	N	N	0	N	00	N
138	20230706	160740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13700	-740	5	-5.12	686390480	49409	69.31	14410	14430	13650	18770	10110	14440	13892.03	2.70	0	-10652	14946	14692	14496	14242	14046	14595	14145	55	4330	500	10100	10	1	10924243	1497	19.60	0.94	12	0.45	699.00	14583.00	16900	20220812	-18.93	10800	20230103	26.85	16250	-15.69	20230302	10800	26.85	20230103	16900	-18.93	20220812	10800	26.85	20230103	2.69	N	160980	500	54 억		294418	N	N	0	N	00	N
139	20230706	150741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13740	-700	5	-4.85	593144690	42597	59.75	14410	14430	13680	18770	10110	14440	13924.56	2.70	0	-9712	14946	14692	14496	14242	14046	14595	14145	55	4330	500	10100	10	1	10924243	1501	19.66	0.94	12	0.39	699.00	14583.00	16900	20220812	-18.70	10800	20230103	27.22	16250	-15.45	20230302	10800	27.22	20230103	16900	-18.70	20220812	10800	27.22	20230103	2.69	N	160980	500	54 억		294418	N	N	0	N	00	N
140	20230706	140741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13780	-660	5	-4.57	488118950	34951	49.03	14410	14430	13730	18770	10110	14440	13965.81	2.70	0	-6944	14946	14692	14496	14242	14046	14595	14145	55	4330	500	10100	10	1	10924243	1505	19.71	0.94	12	0.32	699.00	14583.00	16900	20220812	-18.46	10800	20230103	27.59	16250	-15.20	20230302	10800	27.59	20230103	16900	-18.46	20220812	10800	27.59	20230103	2.69	N	160980	500	54 억		294418	N	N	0	N	00	N
141	20230706	130741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13770	-670	5	-4.64	396017520	28257	39.64	14410	14430	13770	18770	10110	14440	14014.85	2.70	0	-5323	14946	14692	14496	14242	14046	14595	14145	55	4330	500	10100	10	1	10924243	1504	19.70	0.94	12	0.26	699.00	14583.00	16900	20220812	-18.52	10800	20230103	27.50	16250	-15.26	20230302	10800	27.50	20230103	16900	-18.52	20220812	10800	27.50	20230103	2.69	N	160980	500	54 억		294418	N	N	0	N	00	N
142	20230706	120734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14000	-440	5	-3.05	250509240	17747	24.89	14410	14430	13980	18770	10110	14440	14115.58	2.70	0	-5101	14946	14692	14496	14242	14046	14595	14145	55	4330	500	10100	10	1	10924243	1529	20.03	0.96	12	0.16	699.00	14583.00	16900	20220812	-17.16	10800	20230103	29.63	16250	-13.85	20230302	10800	29.63	20230103	16900	-17.16	20220812	10800	29.63	20230103	2.69	N	160980	500	54 억		294418	N	N	0	N	00	N
143	20230706	110745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14100	-340	5	-2.35	180654500	12771	17.91	14410	14430	14040	18770	10110	14440	14145.68	2.70	0	-3265	14946	14692	14496	14242	14046	14595	14145	55	4330	500	10100	10	1	10924243	1540	20.17	0.97	12	0.12	699.00	14583.00	16900	20220812	-16.57	10800	20230103	30.56	16250	-13.23	20230302	10800	30.56	20230103	16900	-16.57	20220812	10800	30.56	20230103	2.69	N	160980	500	54 억		294418	N	N	0	N	00	N
144	20230706	100741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14090	-350	5	-2.42	73878490	5191	7.28	14410	14430	14070	18770	10110	14440	14232.03	2.70	0	-1738	14946	14692	14496	14242	14046	14595	14145	55	4330	500	10100	10	1	10924243	1539	20.16	0.97	12	0.05	699.00	14583.00	16900	20220812	-16.63	10800	20230103	30.46	16250	-13.29	20230302	10800	30.46	20230103	16900	-16.63	20220812	10800	30.46	20230103	2.69	N	160980	500	54 억		294418	N	N	0	N	00	N
145	20230706	090740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14430	-10	5	-0.07	13440890	935	1.31	14410	14430	14320	18770	10110	14440	14375.28	2.70	0	-433	14946	14692	14496	14242	14046	14595	14145	55	4330	500	10100	10	1	10924243	1576	20.64	0.99	12	0.01	699.00	14583.00	16900	20220812	-14.62	10800	20230103	33.61	16250	-11.20	20230302	10800	33.61	20230103	16900	-14.62	20220812	10800	33.61	20230103	2.69	N	160980	500	54 억		294418	N	N	0	N	00	N
146	20230705	160737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14440	-190	5	-1.30	1032021370	71291	121.65	14630	14750	14300	19010	10250	14630	14476.18	2.72	0	35	14976	14802	14606	14432	14236	14815	14445	55	4380	500	10240	10	1	10924243	1577	20.66	0.99	12	0.65	699.00	14583.00	16900	20220812	-14.56	10800	20230103	33.70	16250	-11.14	20230302	10800	33.70	20230103	16900	-14.56	20220812	10800	33.70	20230103	2.70	N	160980	500	54 억		297294	N	N	0	N	00	N
147	20230705	150733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14320	-310	5	-2.12	892152390	61575	105.08	14630	14750	14300	19010	10250	14630	14488.87	2.72	0	527	14976	14802	14606	14432	14236	14815	14445	55	4380	500	10240	10	1	10924243	1564	20.49	0.98	12	0.56	699.00	14583.00	16900	20220812	-15.27	10800	20230103	32.59	16250	-11.88	20230302	10800	32.59	20230103	16900	-15.27	20220812	10800	32.59	20230103	2.70	N	160980	500	54 억		297294	N	N	0	N	00	N
148	20230705	140726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14430	-200	5	-1.37	781758060	53888	91.96	14630	14750	14390	19010	10250	14630	14507.09	2.72	0	-642	14976	14802	14606	14432	14236	14815	14445	55	4380	500	10240	10	1	10924243	1576	20.64	0.99	12	0.49	699.00	14583.00	16900	20220812	-14.62	10800	20230103	33.61	16250	-11.20	20230302	10800	33.61	20230103	16900	-14.62	20220812	10800	33.61	20230103	2.70	N	160980	500	54 억		297294	N	N	0	N	00	N
149	20230705	130728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14510	-120	5	-0.82	561376090	38639	65.94	14630	14750	14400	19010	10250	14630	14528.74	2.72	0	335	14976	14802	14606	14432	14236	14815	14445	55	4380	500	10240	10	1	10924243	1585	20.76	0.99	12	0.35	699.00	14583.00	16900	20220812	-14.14	10800	20230103	34.35	16250	-10.71	20230302	10800	34.35	20230103	16900	-14.14	20220812	10800	34.35	20230103	2.70	N	160980	500	54 억		297294	N	N	0	N	00	N
150	20230705	120727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14500	-130	5	-0.89	465476860	32027	54.65	14630	14750	14400	19010	10250	14630	14533.89	2.72	0	-1192	14976	14802	14606	14432	14236	14815	14445	55	4380	500	10240	10	1	10924243	1584	20.74	0.99	12	0.29	699.00	14583.00	16900	20220812	-14.20	10800	20230103	34.26	16250	-10.77	20230302	10800	34.26	20230103	16900	-14.20	20220812	10800	34.26	20230103	2.70	N	160980	500	54 억		297294	N	N	0	N	00	N
151	20230705	110735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14420	-210	5	-1.44	271788970	18679	31.87	14630	14750	14400	19010	10250	14630	14550.51	2.72	0	-3319	14976	14802	14606	14432	14236	14815	14445	55	4380	500	10240	10	1	10924243	1575	20.63	0.99	12	0.17	699.00	14583.00	16900	20220812	-14.67	10800	20230103	33.52	16250	-11.26	20230302	10800	33.52	20230103	16900	-14.67	20220812	10800	33.52	20230103	2.70	N	160980	500	54 억		297294	N	N	0	N	00	N
152	20230705	100729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14490	-140	5	-0.96	184464900	12632	21.56	14630	14750	14400	19010	10250	14630	14602.98	2.72	0	-3761	14976	14802	14606	14432	14236	14815	14445	55	4380	500	10240	10	1	10924243	1583	20.73	0.99	12	0.12	699.00	14583.00	16900	20220812	-14.26	10800	20230103	34.17	16250	-10.83	20230302	10800	34.17	20230103	16900	-14.26	20220812	10800	34.17	20230103	2.70	N	160980	500	54 억		297294	N	N	0	N	00	N
153	20230705	090728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14730	100	2	0.68	29881160	2040	3.48	14630	14750	14630	19010	10250	14630	14647.63	2.72	0	1601	14976	14802	14606	14432	14236	14815	14445	55	4380	500	10240	10	1	10924243	1609	21.07	1.01	12	0.02	699.00	14583.00	16900	20220812	-12.84	10800	20230103	36.39	16250	-9.35	20230302	10800	36.39	20230103	16900	-12.84	20220812	10800	36.39	20230103	2.70	N	160980	500	54 억		297294	N	N	0	N	00	N
154	20230704	160725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14630	0	3	0.00	855264340	58501	98.56	14630	14780	14410	19010	10250	14630	14619.63	2.67	0	7478	14936	14782	14546	14392	14156	14860	14470	55	4380	500	10240	10	1	10924243	1598	20.93	1.00	12	0.54	699.00	14583.00	16900	20220812	-13.43	10800	20230103	35.46	16250	-9.97	20230302	10800	35.46	20230103	16900	-13.43	20220812	10800	35.46	20230103	2.68	N	160980	500	54 억		292220	N	N	0	N	00	N
155	20230704	150717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14590	-40	5	-0.27	824152830	56374	94.98	14630	14780	14410	19010	10250	14630	14619.38	2.67	0	7029	14936	14782	14546	14392	14156	14860	14470	55	4380	500	10240	10	1	10924243	1594	20.87	1.00	12	0.52	699.00	14583.00	16900	20220812	-13.67	10800	20230103	35.09	16250	-10.22	20230302	10800	35.09	20230103	16900	-13.67	20220812	10800	35.09	20230103	2.68	N	160980	500	54 억		292220	N	N	0	N	00	N
156	20230704	140722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14660	30	2	0.21	760353720	52011	87.63	14630	14780	14410	19010	10250	14630	14619.09	2.67	0	8448	14936	14782	14546	14392	14156	14860	14470	55	4380	500	10240	10	1	10924243	1601	20.97	1.01	12	0.48	699.00	14583.00	16900	20220812	-13.25	10800	20230103	35.74	16250	-9.78	20230302	10800	35.74	20230103	16900	-13.25	20220812	10800	35.74	20230103	2.68	N	160980	500	54 억		292220	N	N	0	N	00	N
157	20230704	130711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14690	60	2	0.41	694749830	47540	80.09	14630	14780	14410	19010	10250	14630	14614.01	2.67	0	9520	14936	14782	14546	14392	14156	14860	14470	55	4380	500	10240	10	1	10924243	1605	21.02	1.01	12	0.44	699.00	14583.00	16900	20220812	-13.08	10800	20230103	36.02	16250	-9.60	20230302	10800	36.02	20230103	16900	-13.08	20220812	10800	36.02	20230103	2.68	N	160980	500	54 억		292220	N	N	0	N	00	N
158	20230704	120719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14660	30	2	0.21	600196240	41072	69.20	14630	14780	14410	19010	10250	14630	14613.27	2.67	0	8644	14936	14782	14546	14392	14156	14860	14470	55	4380	500	10240	10	1	10924243	1601	20.97	1.01	12	0.38	699.00	14583.00	16900	20220812	-13.25	10800	20230103	35.74	16250	-9.78	20230302	10800	35.74	20230103	16900	-13.25	20220812	10800	35.74	20230103	2.68	N	160980	500	54 억		292220	N	N	0	N	00	N
159	20230704	110714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14750	120	2	0.82	513564530	35172	59.26	14630	14780	14410	19010	10250	14630	14601.52	2.67	0	11760	14936	14782	14546	14392	14156	14860	14470	55	4380	500	10240	10	1	10924243	1611	21.10	1.01	12	0.32	699.00	14583.00	16900	20220812	-12.72	10800	20230103	36.57	16250	-9.23	20230302	10800	36.57	20230103	16900	-12.72	20220812	10800	36.57	20230103	2.68	N	160980	500	54 억		292220	N	N	0	N	00	N
160	20230704	100712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14480	-150	5	-1.03	236163650	16255	27.39	14630	14630	14410	19010	10250	14630	14528.68	2.67	0	1457	14936	14782	14546	14392	14156	14860	14470	55	4380	500	10240	10	1	10924243	1582	20.72	0.99	12	0.15	699.00	14583.00	16900	20220812	-14.32	10800	20230103	34.07	16250	-10.89	20230302	10800	34.07	20230103	16900	-14.32	20220812	10800	34.07	20230103	2.68	N	160980	500	54 억		292220	N	N	0	N	00	N
161	20230704	090710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14470	-160	5	-1.09	49216690	3380	5.69	14630	14630	14410	19010	10250	14630	14561.15	2.67	0	-1228	14936	14782	14546	14392	14156	14860	14470	55	4380	500	10240	10	1	10924243	1581	20.70	0.99	12	0.03	699.00	14583.00	16900	20220812	-14.38	10800	20230103	33.98	16250	-10.95	20230302	10800	33.98	20230103	16900	-14.38	20220812	10800	33.98	20230103	2.68	N	160980	500	54 억		292220	N	N	0	N	00	N
162	20230703	160703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14630	340	2	2.38	860905710	59177	131.91	14380	14700	14310	18570	10010	14290	14547.79	2.66	0	2062	14810	14550	14300	14040	13790	14425	13915	55	4280	500	10000	10	1	10924243	1598	20.93	1.00	12	0.54	699.00	14583.00	16900	20220812	-13.43	10800	20230103	35.46	16250	-9.97	20230302	10800	35.46	20230103	16900	-13.43	20220812	10800	35.46	20230103	2.61	N	160980	500	54 억		290219	N	N	0	N	00	N
163	20230703	150712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14630	340	2	2.38	801708620	55127	122.88	14380	14700	14310	18570	10010	14290	14542.95	2.66	0	3421	14810	14550	14300	14040	13790	14425	13915	55	4280	500	10000	10	1	10924243	1598	20.93	1.00	12	0.50	699.00	14583.00	16900	20220812	-13.43	10800	20230103	35.46	16250	-9.97	20230302	10800	35.46	20230103	16900	-13.43	20220812	10800	35.46	20230103	2.61	N	160980	500	54 억		290219	N	N	0	N	00	N
164	20230703	140710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14660	370	2	2.59	698717020	48097	107.21	14380	14700	14310	18570	10010	14290	14527.26	2.66	0	2663	14810	14550	14300	14040	13790	14425	13915	55	4280	500	10000	10	1	10924243	1601	20.97	1.01	12	0.44	699.00	14583.00	16900	20220812	-13.25	10800	20230103	35.74	16250	-9.78	20230302	10800	35.74	20230103	16900	-13.25	20220812	10800	35.74	20230103	2.61	N	160980	500	54 억		290219	N	N	0	N	00	N
165	20230703	130705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14580	290	2	2.03	479865720	33026	73.62	14380	14700	14310	18570	10010	14290	14529.95	2.66	0	-255	14810	14550	14300	14040	13790	14425	13915	55	4280	500	10000	10	1	10924243	1593	20.86	1.00	12	0.30	699.00	14583.00	16900	20220812	-13.73	10800	20230103	35.00	16250	-10.28	20230302	10800	35.00	20230103	16900	-13.73	20220812	10800	35.00	20230103	2.61	N	160980	500	54 억		290219	N	N	0	N	00	N
166	20230703	120713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14440	150	2	1.05	328850660	22625	50.43	14380	14700	14310	18570	10010	14290	14534.86	2.66	0	-1627	14810	14550	14300	14040	13790	14425	13915	55	4280	500	10000	10	1	10924243	1577	20.66	0.99	12	0.21	699.00	14583.00	16900	20220812	-14.56	10800	20230103	33.70	16250	-11.14	20230302	10800	33.70	20230103	16900	-14.56	20220812	10800	33.70	20230103	2.61	N	160980	500	54 억		290219	N	N	0	N	00	N
167	20230703	110707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14470	180	2	1.26	293211740	20158	44.93	14380	14700	14310	18570	10010	14290	14545.70	2.66	0	-1898	14810	14550	14300	14040	13790	14425	13915	55	4280	500	10000	10	1	10924243	1581	20.70	0.99	12	0.18	699.00	14583.00	16900	20220812	-14.38	10800	20230103	33.98	16250	-10.95	20230302	10800	33.98	20230103	16900	-14.38	20220812	10800	33.98	20230103	2.61	N	160980	500	54 억		290219	N	N	0	N	00	N
168	20230703	100657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14510	220	2	1.54	231839160	15917	35.48	14380	14700	14310	18570	10010	14290	14565.54	2.66	0	-3154	14810	14550	14300	14040	13790	14425	13915	55	4280	500	10000	10	1	10924243	1585	20.76	0.99	12	0.15	699.00	14583.00	16900	20220812	-14.14	10800	20230103	34.35	16250	-10.71	20230302	10800	34.35	20230103	16900	-14.14	20220812	10800	34.35	20230103	2.61	N	160980	500	54 억		290219	N	N	0	N	00	N
169	20230703	090704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14500	210	2	1.47	67322600	4659	10.39	14380	14530	14310	18570	10010	14290	14450.08	2.66	0	-234	14810	14550	14300	14040	13790	14425	13915	55	4280	500	10000	10	1	10924243	1584	20.74	0.99	12	0.04	699.00	14583.00	16900	20220812	-14.20	10800	20230103	34.26	16250	-10.77	20230302	10800	34.26	20230103	16900	-14.20	20220812	10800	34.26	20230103	2.61	N	160980	500	54 억		290219	N	N	0	N	00	N