KissMeData/045300/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	160503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4835	20	2	0.42	806246435	167267	84.93	4860	4865	4730	6250	3375	4815	4819.98	3.79	0	37781	4958	4886	4778	4706	4598	4922	4742	50	1437	500	3460	5	1	9959584	482	10.09	0.69	12	1.68	479.00	6978.00	6600	20230717	-26.74	3489	20221013	38.58	6600	-26.74	20230717	3675	31.56	20230103	6600	-26.74	20230717	3555	36.01	20221013	7.76	N	045300	500	49 억		377656	N	N	0	N	00	N
3	20230731	150506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4830	15	2	0.31	739327020	153390	77.88	4860	4865	4730	6250	3375	4815	4819.92	3.79	0	32735	4958	4886	4778	4706	4598	4922	4742	50	1437	500	3460	5	1	9959584	481	10.08	0.69	12	1.54	479.00	6978.00	6600	20230717	-26.82	3489	20221013	38.44	6600	-26.82	20230717	3675	31.43	20230103	6600	-26.82	20230717	3555	35.86	20221013	7.76	N	045300	500	49 억		377656	N	N	0	N	00	N
4	20230731	140505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4840	25	2	0.52	613858700	127316	64.64	4860	4865	4730	6250	3375	4815	4821.54	3.79	0	27073	4958	4886	4778	4706	4598	4922	4742	50	1437	500	3460	5	1	9959584	482	10.10	0.69	12	1.28	479.00	6978.00	6600	20230717	-26.67	3489	20221013	38.72	6600	-26.67	20230717	3675	31.70	20230103	6600	-26.67	20230717	3555	36.15	20221013	7.76	N	045300	500	49 억		377656	N	N	0	N	00	N
5	20230731	130506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4850	35	2	0.73	577799150	119852	60.85	4860	4865	4730	6250	3375	4815	4820.94	3.79	0	27430	4958	4886	4778	4706	4598	4922	4742	50	1437	500	3460	5	1	9959584	483	10.13	0.70	12	1.20	479.00	6978.00	6600	20230717	-26.52	3489	20221013	39.01	6600	-26.52	20230717	3675	31.97	20230103	6600	-26.52	20230717	3555	36.43	20221013	7.76	N	045300	500	49 억		377656	N	N	0	N	00	N
6	20230731	120510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4850	35	2	0.73	547369475	113573	57.67	4860	4865	4730	6250	3375	4815	4819.54	3.79	0	27693	4958	4886	4778	4706	4598	4922	4742	50	1437	500	3460	5	1	9959584	483	10.13	0.70	12	1.14	479.00	6978.00	6600	20230717	-26.52	3489	20221013	39.01	6600	-26.52	20230717	3675	31.97	20230103	6600	-26.52	20230717	3555	36.43	20221013	7.76	N	045300	500	49 억		377656	N	N	0	N	00	N
7	20230731	110512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4845	30	2	0.62	415983065	86457	43.90	4860	4865	4730	6250	3375	4815	4811.44	3.79	0	7455	4958	4886	4778	4706	4598	4922	4742	50	1437	500	3460	5	1	9959584	483	10.11	0.69	12	0.87	479.00	6978.00	6600	20230717	-26.59	3489	20221013	38.87	6600	-26.59	20230717	3675	31.84	20230103	6600	-26.59	20230717	3555	36.29	20221013	7.76	N	045300	500	49 억		377656	N	N	0	N	00	N
8	20230731	100511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4820	5	2	0.10	306584870	63809	32.40	4860	4865	4730	6250	3375	4815	4804.73	3.79	0	-5888	4958	4886	4778	4706	4598	4922	4742	50	1437	500	3460	5	1	9959584	480	10.06	0.69	12	0.64	479.00	6978.00	6600	20230717	-26.97	3489	20221013	38.15	6600	-26.97	20230717	3675	31.16	20230103	6600	-26.97	20230717	3555	35.58	20221013	7.76	N	045300	500	49 억		377656	N	N	0	N	00	N
9	20230731	090504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4830	15	2	0.31	21837075	4494	2.28	4860	4865	4830	6250	3375	4815	4859.16	3.79	0	600	4958	4886	4778	4706	4598	4922	4742	50	1437	500	3460	5	1	9959584	481	10.08	0.69	12	0.05	479.00	6978.00	6600	20230717	-26.82	3489	20221013	38.44	6600	-26.82	20230717	3675	31.43	20230103	6600	-26.82	20230717	3555	35.86	20221013	7.76	N	045300	500	49 억		377656	N	N	0	N	00	N
10	20230728	160507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4815	95	2	2.01	929878885	194550	63.05	4670	4850	4670	6130	3305	4720	4779.31	3.38	0	41116	4886	4802	4666	4582	4446	4845	4625	50	1412	500	3390	5	1	9959584	480	10.05	0.69	12	1.95	479.00	6978.00	6600	20230717	-27.05	3489	20221013	38.01	6600	-27.05	20230717	3675	31.02	20230103	6600	-27.05	20230717	3555	35.44	20221013	7.98	N	045300	500	49 억		336859	N	N	0	N	00	N
11	20230728	150506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4820	100	2	2.12	880688085	184329	59.73	4670	4850	4670	6130	3305	4720	4777.81	3.38	0	37078	4886	4802	4666	4582	4446	4845	4625	50	1412	500	3390	5	1	9959584	480	10.06	0.69	12	1.85	479.00	6978.00	6600	20230717	-26.97	3489	20221013	38.15	6600	-26.97	20230717	3675	31.16	20230103	6600	-26.97	20230717	3555	35.58	20221013	7.98	N	045300	500	49 억		336859	N	N	0	N	00	N
12	20230728	140504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4820	100	2	2.12	780285895	163463	52.97	4670	4850	4670	6130	3305	4720	4773.47	3.38	0	30930	4886	4802	4666	4582	4446	4845	4625	50	1412	500	3390	5	1	9959584	480	10.06	0.69	12	1.64	479.00	6978.00	6600	20230717	-26.97	3489	20221013	38.15	6600	-26.97	20230717	3675	31.16	20230103	6600	-26.97	20230717	3555	35.58	20221013	7.98	N	045300	500	49 억		336859	N	N	0	N	00	N
13	20230728	130506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4800	80	2	1.69	673305060	141204	45.76	4670	4850	4670	6130	3305	4720	4768.31	3.38	0	23125	4886	4802	4666	4582	4446	4845	4625	50	1412	500	3390	5	1	9959584	478	10.02	0.69	12	1.42	479.00	6978.00	6600	20230717	-27.27	3489	20221013	37.58	6600	-27.27	20230717	3675	30.61	20230103	6600	-27.27	20230717	3555	35.02	20221013	7.98	N	045300	500	49 억		336859	N	N	0	N	00	N
14	20230728	120504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4805	85	2	1.80	588245265	123519	40.03	4670	4850	4670	6130	3305	4720	4762.39	3.38	0	19560	4886	4802	4666	4582	4446	4845	4625	50	1412	500	3390	5	1	9959584	479	10.03	0.69	12	1.24	479.00	6978.00	6600	20230717	-27.20	3489	20221013	37.72	6600	-27.20	20230717	3675	30.75	20230103	6600	-27.20	20230717	3555	35.16	20221013	7.98	N	045300	500	49 억		336859	N	N	0	N	00	N
15	20230728	110508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4765	45	2	0.95	505690310	106276	34.44	4670	4850	4670	6130	3305	4720	4758.27	3.38	0	8597	4886	4802	4666	4582	4446	4845	4625	50	1412	500	3390	5	1	9959584	475	9.95	0.68	12	1.07	479.00	6978.00	6600	20230717	-27.80	3489	20221013	36.57	6600	-27.80	20230717	3675	29.66	20230103	6600	-27.80	20230717	3555	34.04	20221013	7.98	N	045300	500	49 억		336859	N	N	0	N	00	N
16	20230728	100503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4730	10	2	0.21	416074865	87484	28.35	4670	4850	4670	6130	3305	4720	4756.01	3.38	0	5543	4886	4802	4666	4582	4446	4845	4625	50	1412	500	3390	5	1	9959584	471	9.87	0.68	12	0.88	479.00	6978.00	6600	20230717	-28.33	3489	20221013	35.57	6600	-28.33	20230717	3675	28.71	20230103	6600	-28.33	20230717	3555	33.05	20221013	7.98	N	045300	500	49 억		336859	N	N	0	N	00	N
17	20230728	090506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4755	35	2	0.74	89700490	19043	6.17	4670	4765	4670	6130	3305	4720	4710.42	3.38	0	-6028	4886	4802	4666	4582	4446	4845	4625	50	1412	500	3390	5	1	9959584	474	9.93	0.68	12	0.19	479.00	6978.00	6600	20230717	-27.95	3489	20221013	36.29	6600	-27.95	20230717	3675	29.39	20230103	6600	-27.95	20230717	3555	33.76	20221013	7.98	N	045300	500	49 억		336859	N	N	0	N	00	N
18	20230727	160503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4720	100	2	2.16	1392861365	298698	52.86	4530	4750	4530	6000	3235	4620	4663.01	3.22	65533	14096	5106	4862	4656	4412	4206	4760	4310	50	1382	500	3320	5	1	9959584	470	9.85	0.68	12	3.00	479.00	6978.00	6600	20230717	-28.48	3489	20221013	35.28	6600	-28.48	20230717	3675	28.44	20230103	6600	-28.48	20230717	3555	32.77	20221013	7.63	N	045300	500	49 억		320712	N	N	0	N	00	N
19	20230727	150504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	80	2	1.73	1337325735	286863	50.77	4530	4750	4530	6000	3235	4620	4661.91	3.22	65533	15750	5106	4862	4656	4412	4206	4760	4310	50	1382	500	3320	5	1	9959584	468	9.81	0.67	12	2.88	479.00	6978.00	6600	20230717	-28.79	3489	20221013	34.71	6600	-28.79	20230717	3675	27.89	20230103	6600	-28.79	20230717	3555	32.21	20221013	7.63	N	045300	500	49 억		320712	N	N	0	N	00	N
20	20230727	140501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	60	2	1.30	1098802670	235822	41.74	4530	4750	4530	6000	3235	4620	4659.47	3.22	65533	7579	5106	4862	4656	4412	4206	4760	4310	50	1382	500	3320	5	1	9959584	466	9.77	0.67	12	2.37	479.00	6978.00	6600	20230717	-29.09	3489	20221013	34.14	6600	-29.09	20230717	3675	27.35	20230103	6600	-29.09	20230717	3555	31.65	20221013	7.63	N	045300	500	49 억		320712	N	N	0	N	00	N
21	20230727	130501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4675	55	2	1.19	944224545	202796	35.89	4530	4750	4530	6000	3235	4620	4656.04	3.22	65533	8486	5106	4862	4656	4412	4206	4760	4310	50	1382	500	3320	5	1	9959584	466	9.76	0.67	12	2.04	479.00	6978.00	6600	20230717	-29.17	3489	20221013	33.99	6600	-29.17	20230717	3675	27.21	20230103	6600	-29.17	20230717	3555	31.50	20221013	7.63	N	045300	500	49 억		320712	N	N	0	N	00	N
22	20230727	120503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	40	2	0.87	808838170	173651	30.73	4530	4750	4530	6000	3235	4620	4657.85	3.22	65533	-1642	5106	4862	4656	4412	4206	4760	4310	50	1382	500	3320	5	1	9959584	464	9.73	0.67	12	1.74	479.00	6978.00	6600	20230717	-29.39	3489	20221013	33.56	6600	-29.39	20230717	3675	26.80	20230103	6600	-29.39	20230717	3555	31.08	20221013	7.63	N	045300	500	49 억		320712	N	N	0	N	00	N
23	20230727	110502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4715	95	2	2.06	577896615	124775	22.08	4530	4735	4530	6000	3235	4620	4631.52	3.22	65533	-246	5106	4862	4656	4412	4206	4760	4310	50	1382	500	3320	5	1	9959584	470	9.84	0.68	12	1.25	479.00	6978.00	6600	20230717	-28.56	3489	20221013	35.14	6600	-28.56	20230717	3675	28.30	20230103	6600	-28.56	20230717	3555	32.63	20221013	7.63	N	045300	500	49 억		320712	N	N	0	N	00	N
24	20230727	100502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4565	-55	5	-1.19	321934180	70016	12.39	4530	4655	4530	6000	3235	4620	4597.99	3.22	65533	-12213	5106	4862	4656	4412	4206	4760	4310	50	1382	500	3320	5	1	9959584	455	9.53	0.65	12	0.70	479.00	6978.00	6600	20230717	-30.83	3489	20221013	30.84	6600	-30.83	20230717	3675	24.22	20230103	6600	-30.83	20230717	3555	28.41	20221013	7.63	N	045300	500	49 억		320712	N	N	0	N	00	N
25	20230727	090502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4590	-30	5	-0.65	38045135	8364	1.48	4530	4610	4530	6000	3235	4620	4548.07	3.22	65533	221	5106	4862	4656	4412	4206	4760	4310	50	1382	500	3320	5	1	9959584	457	9.58	0.66	12	0.08	479.00	6978.00	6600	20230717	-30.45	3489	20221013	31.56	6600	-30.45	20230717	3675	24.90	20230103	6600	-30.45	20230717	3555	29.11	20221013	7.63	N	045300	500	49 억		320712	N	N	0	N	00	N
26	20230726	160500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4620	-245	5	-5.04	2612759240	563462	131.69	4815	4900	4450	6320	3410	4865	4636.89	2.56	0	67354	5228	5046	4948	4766	4668	4997	4717	50	1455	500	3500	5	1	9959584	460	9.65	0.66	12	5.66	479.00	6978.00	6600	20230717	-30.00	3489	20221013	32.42	6600	-30.00	20230717	3675	25.71	20230103	6600	-30.00	20230717	3555	29.96	20221013	7.61	N	045300	500	49 억		255179	N	N	0	N	00	N
27	20230726	150503	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4520	-345	5	-7.09	2541520600	547867	128.05	4815	4900	4450	6320	3410	4865	4638.83	2.56	0	66022	5228	5046	4948	4766	4668	4997	4717	50	1455	500	3500	5	1	9959584	450	9.44	0.65	12	5.50	479.00	6978.00	6600	20230717	-31.52	3489	20221013	29.55	6600	-31.52	20230717	3675	22.99	20230103	6600	-31.52	20230717	3555	27.14	20221013	7.61	N	045300	500	49 억		255179	N	N	0	N	00	N
28	20230726	140502	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4460	-405	5	-8.32	2376253935	511352	119.51	4815	4900	4450	6320	3410	4865	4646.90	2.56	0	64991	5228	5046	4948	4766	4668	4997	4717	50	1455	500	3500	5	1	9959584	444	9.31	0.64	12	5.13	479.00	6978.00	6600	20230717	-32.42	3489	20221013	27.83	6600	-32.42	20230717	3675	21.36	20230103	6600	-32.42	20230717	3555	25.46	20221013	7.61	N	045300	500	49 억		255179	N	N	0	N	00	N
29	20230726	130459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4525	-340	5	-6.99	1999538925	427841	100.00	4815	4900	4460	6320	3410	4865	4673.44	2.56	0	61776	5228	5046	4948	4766	4668	4997	4717	50	1455	500	3500	5	1	9959584	451	9.45	0.65	12	4.30	479.00	6978.00	6600	20230717	-31.44	3489	20221013	29.69	6600	-31.44	20230717	3675	23.13	20230103	6600	-31.44	20230717	3555	27.29	20221013	7.61	N	045300	500	49 억		255179	N	N	0	N	00	N
30	20230726	120501	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4640	-225	5	-4.62	1661531910	353161	82.54	4815	4900	4535	6320	3410	4865	4704.63	2.56	0	51180	5228	5046	4948	4766	4668	4997	4717	50	1455	500	3500	5	1	9959584	462	9.69	0.66	12	3.55	479.00	6978.00	6600	20230717	-29.70	3489	20221013	32.99	6600	-29.70	20230717	3675	26.26	20230103	6600	-29.70	20230717	3555	30.52	20221013	7.61	N	045300	500	49 억		255179	N	N	0	N	00	N
31	20230726	110458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4610	-255	5	-5.24	1527332890	324023	75.73	4815	4900	4535	6320	3410	4865	4713.54	2.56	0	51356	5228	5046	4948	4766	4668	4997	4717	50	1455	500	3500	5	1	9959584	459	9.62	0.66	12	3.25	479.00	6978.00	6600	20230717	-30.15	3489	20221013	32.13	6600	-30.15	20230717	3675	25.44	20230103	6600	-30.15	20230717	3555	29.68	20221013	7.61	N	045300	500	49 억		255179	N	N	0	N	00	N
32	20230726	100502	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4665	-200	5	-4.11	857483360	178853	41.80	4815	4900	4660	6320	3410	4865	4794.25	2.56	0	29216	5228	5046	4948	4766	4668	4997	4717	50	1455	500	3500	5	1	9959584	465	9.74	0.67	12	1.80	479.00	6978.00	6600	20230717	-29.32	3489	20221013	33.71	6600	-29.32	20230717	3675	26.94	20230103	6600	-29.32	20230717	3555	31.22	20221013	7.61	N	045300	500	49 억		255179	N	N	0	N	00	N
33	20230726	090457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4865	0	3	0.00	150164955	31033	7.25	4815	4885	4800	6320	3410	4865	4838.67	2.56	0	9349	5228	5046	4948	4766	4668	4997	4717	50	1455	500	3500	5	1	9959584	485	10.16	0.70	12	0.31	479.00	6978.00	6600	20230717	-26.29	3489	20221013	39.44	6600	-26.29	20230717	3675	32.38	20230103	6600	-26.29	20230717	3555	36.85	20221013	7.61	N	045300	500	49 억		255179	N	N	0	N	00	N
34	20230725	160456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4865	-275	5	-5.35	2083724475	420709	128.07	5090	5130	4850	6680	3600	5140	4953.81	2.65	0	-8150	5346	5242	5106	5002	4866	5295	5055	50	1540	500	3700	5	1	9959584	485	10.16	0.70	12	4.22	479.00	6978.00	6600	20230717	-26.29	3489	20221013	39.44	6600	-26.29	20230717	3675	32.38	20230103	6600	-26.29	20230717	3555	36.85	20221013	6.97	N	045300	500	49 억		263613	N	N	0	N	00	N
35	20230725	150453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4875	-265	5	-5.16	1868364215	376563	114.63	5090	5130	4850	6680	3600	5140	4961.55	2.65	0	-15607	5346	5242	5106	5002	4866	5295	5055	50	1540	500	3700	5	1	9959584	486	10.18	0.70	12	3.78	479.00	6978.00	6600	20230717	-26.14	3489	20221013	39.72	6600	-26.14	20230717	3675	32.65	20230103	6600	-26.14	20230717	3555	37.13	20221013	6.97	N	045300	500	49 억		263613	N	N	0	N	00	N
36	20230725	140453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4915	-225	5	-4.38	1508919590	302940	92.22	5090	5130	4900	6680	3600	5140	4980.83	2.65	0	-27119	5346	5242	5106	5002	4866	5295	5055	50	1540	500	3700	5	1	9959584	490	10.26	0.70	12	3.04	479.00	6978.00	6600	20230717	-25.53	3489	20221013	40.87	6600	-25.53	20230717	3675	33.74	20230103	6600	-25.53	20230717	3555	38.26	20221013	6.97	N	045300	500	49 억		263613	N	N	0	N	00	N
37	20230725	130458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4935	-205	5	-3.99	1339038670	268517	81.74	5090	5130	4900	6680	3600	5140	4986.70	2.65	0	-26163	5346	5242	5106	5002	4866	5295	5055	50	1540	500	3700	5	1	9959584	492	10.30	0.71	12	2.70	479.00	6978.00	6600	20230717	-25.23	3489	20221013	41.44	6600	-25.23	20230717	3675	34.29	20230103	6600	-25.23	20230717	3555	38.82	20221013	6.97	N	045300	500	49 억		263613	N	N	0	N	00	N
38	20230725	120458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4920	-220	5	-4.28	1222199220	244763	74.51	5090	5130	4900	6680	3600	5140	4993.30	2.65	0	-24839	5346	5242	5106	5002	4866	5295	5055	50	1540	500	3700	5	1	9959584	490	10.27	0.71	12	2.46	479.00	6978.00	6600	20230717	-25.45	3489	20221013	41.01	6600	-25.45	20230717	3675	33.88	20230103	6600	-25.45	20230717	3555	38.40	20221013	6.97	N	045300	500	49 억		263613	N	N	0	N	00	N
39	20230725	110455	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4960	-180	5	-3.50	897156695	178695	54.40	5090	5130	4920	6680	3600	5140	5020.50	2.65	0	-26829	5346	5242	5106	5002	4866	5295	5055	50	1540	500	3700	5	1	9959584	494	10.35	0.71	12	1.79	479.00	6978.00	6600	20230717	-24.85	3489	20221013	42.16	6600	-24.85	20230717	3675	34.97	20230103	6600	-24.85	20230717	3555	39.52	20221013	6.97	N	045300	500	49 억		263613	N	N	0	N	00	N
40	20230725	100455	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5040	-100	5	-1.95	498301430	98630	30.03	5090	5130	4985	6680	3600	5140	5052.09	2.65	0	-11428	5346	5242	5106	5002	4866	5295	5055	50	1540	500	3700	10	1	9959584	502	10.52	0.72	12	0.99	479.00	6978.00	6600	20230717	-23.64	3489	20221013	44.45	6600	-23.64	20230717	3675	37.14	20230103	6600	-23.64	20230717	3555	41.77	20221013	6.97	N	045300	500	49 억		263613	N	N	0	N	00	N
41	20230725	090455	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5000	-140	5	-2.72	103538200	20491	6.24	5090	5110	5000	6680	3600	5140	5052.17	2.65	0	-11508	5346	5242	5106	5002	4866	5295	5055	50	1540	500	3700	10	1	9959584	498	10.44	0.72	12	0.21	479.00	6978.00	6600	20230717	-24.24	3489	20221013	43.31	6600	-24.24	20230717	3675	36.05	20230103	6600	-24.24	20230717	3555	40.65	20221013	6.97	N	045300	500	49 억		263613	N	N	0	N	00	N
42	20230724	160456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5140	-60	5	-1.15	1622116870	318364	71.77	5120	5210	4970	6760	3640	5200	5095.06	2.50	0	15020	5460	5330	5230	5100	5000	5280	5050	50	1560	500	3740	10	1	9959584	512	10.73	0.74	12	3.20	479.00	6978.00	6600	20230717	-22.12	3489	20221013	47.32	6600	-22.12	20230717	3675	39.86	20230103	6600	-22.12	20230717	3555	44.59	20221013	6.85	N	045300	500	49 억		249270	N	N	0	N	00	N
43	20230724	150452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5090	-110	5	-2.12	1472322170	289092	65.17	5120	5210	4970	6760	3640	5200	5092.89	2.50	0	18505	5460	5330	5230	5100	5000	5280	5050	50	1560	500	3740	10	1	9959584	507	10.63	0.73	12	2.90	479.00	6978.00	6600	20230717	-22.88	3489	20221013	45.89	6600	-22.88	20230717	3675	38.50	20230103	6600	-22.88	20230717	3555	43.18	20221013	6.85	N	045300	500	49 억		249270	N	N	0	N	00	N
44	20230724	140451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5100	-100	5	-1.92	1367612850	268526	60.53	5120	5210	4970	6760	3640	5200	5093.01	2.50	0	15825	5460	5330	5230	5100	5000	5280	5050	50	1560	500	3740	10	1	9959584	508	10.65	0.73	12	2.70	479.00	6978.00	6600	20230717	-22.73	3489	20221013	46.17	6600	-22.73	20230717	3675	38.78	20230103	6600	-22.73	20230717	3555	43.46	20221013	6.85	N	045300	500	49 억		249270	N	N	0	N	00	N
45	20230724	130452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5100	-100	5	-1.92	1257514810	246882	55.65	5120	5210	4970	6760	3640	5200	5093.56	2.50	0	10788	5460	5330	5230	5100	5000	5280	5050	50	1560	500	3740	10	1	9959584	508	10.65	0.73	12	2.48	479.00	6978.00	6600	20230717	-22.73	3489	20221013	46.17	6600	-22.73	20230717	3675	38.78	20230103	6600	-22.73	20230717	3555	43.46	20221013	6.85	N	045300	500	49 억		249270	N	N	0	N	00	N
46	20230724	120453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	-140	5	-2.69	1132208060	222114	50.07	5120	5210	4970	6760	3640	5200	5097.39	2.50	0	10776	5460	5330	5230	5100	5000	5280	5050	50	1560	500	3740	10	1	9959584	504	10.56	0.73	12	2.23	479.00	6978.00	6600	20230717	-23.33	3489	20221013	45.03	6600	-23.33	20230717	3675	37.69	20230103	6600	-23.33	20230717	3555	42.33	20221013	6.85	N	045300	500	49 억		249270	N	N	0	N	00	N
47	20230724	110456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5110	-90	5	-1.73	990268760	194178	43.77	5120	5210	4970	6760	3640	5200	5099.76	2.50	0	15768	5460	5330	5230	5100	5000	5280	5050	50	1560	500	3740	10	1	9959584	509	10.67	0.73	12	1.95	479.00	6978.00	6600	20230717	-22.58	3489	20221013	46.46	6600	-22.58	20230717	3675	39.05	20230103	6600	-22.58	20230717	3555	43.74	20221013	6.85	N	045300	500	49 억		249270	N	N	0	N	00	N
48	20230724	100451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5150	-50	5	-0.96	746197790	146765	33.09	5120	5190	4970	6760	3640	5200	5084.25	2.50	0	14946	5460	5330	5230	5100	5000	5280	5050	50	1560	500	3740	10	1	9959584	513	10.75	0.74	12	1.47	479.00	6978.00	6600	20230717	-21.97	3489	20221013	47.61	6600	-21.97	20230717	3675	40.14	20230103	6600	-21.97	20230717	3555	44.87	20221013	6.85	N	045300	500	49 억		249270	N	N	0	N	00	N
49	20230724	090453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5190	-10	5	-0.19	191587950	37188	8.38	5120	5190	5110	6760	3640	5200	5151.78	2.50	0	-918	5460	5330	5230	5100	5000	5280	5050	50	1560	500	3740	10	1	9959584	517	10.84	0.74	12	0.37	479.00	6978.00	6600	20230717	-21.36	3489	20221013	48.75	6600	-21.36	20230717	3675	41.22	20230103	6600	-21.36	20230717	3555	45.99	20221013	6.85	N	045300	500	49 억		249270	N	N	0	N	00	N
50	20230721	160449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5200	-250	5	-4.59	2267120030	434588	87.43	5330	5360	5130	7080	3820	5450	5216.73	2.49	0	2200	5590	5520	5430	5360	5270	5555	5395	50	1630	500	3920	10	1	9959584	518	10.86	0.75	12	4.36	479.00	6978.00	6600	20230717	-21.21	3489	20221013	49.04	6600	-21.21	20230717	3675	41.50	20230103	6600	-21.21	20230717	3555	46.27	20221013	6.31	N	045300	500	49 억		248071	N	N	0	N	00	N
51	20230721	150452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5200	-250	5	-4.59	2051434230	393081	79.08	5330	5360	5130	7080	3820	5450	5218.86	2.49	0	-8519	5590	5520	5430	5360	5270	5555	5395	50	1630	500	3920	10	1	9959584	518	10.86	0.75	12	3.95	479.00	6978.00	6600	20230717	-21.21	3489	20221013	49.04	6600	-21.21	20230717	3675	41.50	20230103	6600	-21.21	20230717	3555	46.27	20221013	6.31	N	045300	500	49 억		248071	N	N	0	N	00	N
52	20230721	140449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5190	-260	5	-4.77	1889300680	361983	72.82	5330	5360	5130	7080	3820	5450	5219.31	2.49	0	-6419	5590	5520	5430	5360	5270	5555	5395	50	1630	500	3920	10	1	9959584	517	10.84	0.74	12	3.63	479.00	6978.00	6600	20230717	-21.36	3489	20221013	48.75	6600	-21.36	20230717	3675	41.22	20230103	6600	-21.36	20230717	3555	45.99	20221013	6.31	N	045300	500	49 억		248071	N	N	0	N	00	N
53	20230721	130451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5210	-240	5	-4.40	1760376220	337129	67.82	5330	5360	5130	7080	3820	5450	5221.67	2.49	0	-9733	5590	5520	5430	5360	5270	5555	5395	50	1630	500	3920	10	1	9959584	519	10.88	0.75	12	3.38	479.00	6978.00	6600	20230717	-21.06	3489	20221013	49.33	6600	-21.06	20230717	3675	41.77	20230103	6600	-21.06	20230717	3555	46.55	20221013	6.31	N	045300	500	49 억		248071	N	N	0	N	00	N
54	20230721	120455	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5200	-250	5	-4.59	1544608050	295572	59.46	5330	5360	5130	7080	3820	5450	5225.82	2.49	0	-1038	5590	5520	5430	5360	5270	5555	5395	50	1630	500	3920	10	1	9959584	518	10.86	0.75	12	2.97	479.00	6978.00	6600	20230717	-21.21	3489	20221013	49.04	6600	-21.21	20230717	3675	41.50	20230103	6600	-21.21	20230717	3555	46.27	20221013	6.31	N	045300	500	49 억		248071	N	N	0	N	00	N
55	20230721	110453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5190	-260	5	-4.77	1402139660	268107	53.94	5330	5360	5130	7080	3820	5450	5229.77	2.49	0	-472	5590	5520	5430	5360	5270	5555	5395	50	1630	500	3920	10	1	9959584	517	10.84	0.74	12	2.69	479.00	6978.00	6600	20230717	-21.36	3489	20221013	48.75	6600	-21.36	20230717	3675	41.22	20230103	6600	-21.36	20230717	3555	45.99	20221013	6.31	N	045300	500	49 억		248071	N	N	0	N	00	N
56	20230721	100452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5240	-210	5	-3.85	1089384740	207804	41.81	5330	5360	5130	7080	3820	5450	5242.36	2.49	0	-493	5590	5520	5430	5360	5270	5555	5395	50	1630	500	3920	10	1	9959584	522	10.94	0.75	12	2.09	479.00	6978.00	6600	20230717	-20.61	3489	20221013	50.19	6600	-20.61	20230717	3675	42.59	20230103	6600	-20.61	20230717	3555	47.40	20221013	6.31	N	045300	500	49 억		248071	N	N	0	N	00	N
57	20230721	090453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5280	-170	5	-3.12	358893620	67616	13.60	5330	5360	5280	7080	3820	5450	5307.81	2.49	0	-2179	5590	5520	5430	5360	5270	5555	5395	50	1630	500	3920	10	1	9959584	526	11.02	0.76	12	0.68	479.00	6978.00	6600	20230717	-20.00	3489	20221013	51.33	6600	-20.00	20230717	3675	43.67	20230103	6600	-20.00	20230717	3555	48.52	20221013	6.31	N	045300	500	49 억		248071	N	N	0	N	00	N
58	20230720	160449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5450	30	2	0.55	2607978180	480614	32.67	5430	5500	5340	7040	3800	5420	5426.29	2.71	0	-21203	6033	5726	5533	5226	5033	5630	5130	50	1620	500	3900	10	1	9959584	543	11.38	0.78	12	4.83	479.00	6978.00	6600	20230717	-17.42	3489	20221013	56.21	6600	-17.42	20230717	3675	48.30	20230103	6600	-17.42	20230717	3555	53.31	20221013	5.63	N	045300	500	49 억		270031	N	N	0	N	00	N
59	20230720	150448	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5470	50	2	0.92	2314619270	426799	29.01	5430	5500	5340	7040	3800	5420	5423.21	2.71	0	-23941	6033	5726	5533	5226	5033	5630	5130	50	1620	500	3900	10	1	9959584	545	11.42	0.78	12	4.29	479.00	6978.00	6600	20230717	-17.12	3489	20221013	56.78	6600	-17.12	20230717	3675	48.84	20230103	6600	-17.12	20230717	3555	53.87	20221013	5.63	N	045300	500	49 억		270031	N	N	0	N	00	N
60	20230720	140447	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5470	50	2	0.92	1892128910	349504	23.76	5430	5480	5340	7040	3800	5420	5413.75	2.71	0	-11359	6033	5726	5533	5226	5033	5630	5130	50	1620	500	3900	10	1	9959584	545	11.42	0.78	12	3.51	479.00	6978.00	6600	20230717	-17.12	3489	20221013	56.78	6600	-17.12	20230717	3675	48.84	20230103	6600	-17.12	20230717	3555	53.87	20221013	5.63	N	045300	500	49 억		270031	N	N	0	N	00	N
61	20230720	130447	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5470	50	2	0.92	1652278660	305380	20.76	5430	5480	5340	7040	3800	5420	5410.56	2.71	0	-16069	6033	5726	5533	5226	5033	5630	5130	50	1620	500	3900	10	1	9959584	545	11.42	0.78	12	3.07	479.00	6978.00	6600	20230717	-17.12	3489	20221013	56.78	6600	-17.12	20230717	3675	48.84	20230103	6600	-17.12	20230717	3555	53.87	20221013	5.63	N	045300	500	49 억		270031	N	N	0	N	00	N
62	20230720	120453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5430	10	2	0.18	1520585310	281101	19.11	5430	5480	5340	7040	3800	5420	5409.38	2.71	0	-15966	6033	5726	5533	5226	5033	5630	5130	50	1620	500	3900	10	1	9959584	541	11.34	0.78	12	2.82	479.00	6978.00	6600	20230717	-17.73	3489	20221013	55.63	6600	-17.73	20230717	3675	47.76	20230103	6600	-17.73	20230717	3555	52.74	20221013	5.63	N	045300	500	49 억		270031	N	N	0	N	00	N
63	20230720	110450	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	-20	5	-0.37	1247408930	230841	15.69	5430	5470	5340	7040	3800	5420	5403.74	2.71	0	-10892	6033	5726	5533	5226	5033	5630	5130	50	1620	500	3900	10	1	9959584	538	11.27	0.77	12	2.32	479.00	6978.00	6600	20230717	-18.18	3489	20221013	54.77	6600	-18.18	20230717	3675	46.94	20230103	6600	-18.18	20230717	3555	51.90	20221013	5.63	N	045300	500	49 억		270031	N	N	0	N	00	N
64	20230720	100446	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5420	0	3	0.00	887457170	163867	11.14	5430	5470	5370	7040	3800	5420	5415.71	2.71	0	-6642	6033	5726	5533	5226	5033	5630	5130	50	1620	500	3900	10	1	9959584	540	11.32	0.78	12	1.65	479.00	6978.00	6600	20230717	-17.88	3489	20221013	55.35	6600	-17.88	20230717	3675	47.48	20230103	6600	-17.88	20230717	3555	52.46	20221013	5.63	N	045300	500	49 억		270031	N	N	0	N	00	N
65	20230720	090446	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5410	-10	5	-0.18	317736640	58685	3.99	5430	5440	5370	7040	3800	5420	5414.24	2.71	0	2654	6033	5726	5533	5226	5033	5630	5130	50	1620	500	3900	10	1	9959584	539	11.29	0.78	12	0.59	479.00	6978.00	6600	20230717	-18.03	3489	20221013	55.06	6600	-18.03	20230717	3675	47.21	20230103	6600	-18.03	20230717	3555	52.18	20221013	5.63	N	045300	500	49 억		270031	N	N	0	N	00	N
66	20230719	160455	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5420	-320	5	-5.57	8089798710	1441683	78.65	5680	5840	5340	7460	4020	5740	5611.75	3.37	0	-64375	6100	5920	5720	5540	5340	5820	5440	50	1720	500	4130	10	1	9959584	540	11.32	0.78	12	14.48	479.00	6978.00	6600	20230717	-17.88	3489	20221013	55.35	6600	-17.88	20230717	3675	47.48	20230103	6600	-17.88	20230717	3555	52.46	20221013	3.72	N	045300	500	49 억		335211	N	N	0	N	00	N
67	20230719	150453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5420	-320	5	-5.57	7745359460	1377980	75.18	5680	5840	5340	7460	4020	5740	5620.70	3.37	0	-66785	6100	5920	5720	5540	5340	5820	5440	50	1720	500	4130	10	1	9959584	540	11.32	0.78	12	13.84	479.00	6978.00	6600	20230717	-17.88	3489	20221013	55.35	6600	-17.88	20230717	3675	47.48	20230103	6600	-17.88	20230717	3555	52.46	20221013	3.72	N	045300	500	49 억		335211	N	N	0	N	00	N
68	20230719	140455	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5410	-330	5	-5.75	7279715860	1291533	70.46	5680	5840	5370	7460	4020	5740	5636.40	3.37	0	-58438	6100	5920	5720	5540	5340	5820	5440	50	1720	500	4130	10	1	9959584	539	11.29	0.78	12	12.97	479.00	6978.00	6600	20230717	-18.03	3489	20221013	55.06	6600	-18.03	20230717	3675	47.21	20230103	6600	-18.03	20230717	3555	52.18	20221013	3.72	N	045300	500	49 억		335211	N	N	0	N	00	N
69	20230719	130449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5410	-330	5	-5.75	6782034310	1199351	65.43	5680	5840	5400	7460	4020	5740	5654.67	3.37	0	-70922	6100	5920	5720	5540	5340	5820	5440	50	1720	500	4130	10	1	9959584	539	11.29	0.78	12	12.04	479.00	6978.00	6600	20230717	-18.03	3489	20221013	55.06	6600	-18.03	20230717	3675	47.21	20230103	6600	-18.03	20230717	3555	52.18	20221013	3.72	N	045300	500	49 억		335211	N	N	0	N	00	N
70	20230719	120454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5490	-250	5	-4.36	6332639030	1116638	60.92	5680	5840	5410	7460	4020	5740	5671.09	3.37	0	-55000	6100	5920	5720	5540	5340	5820	5440	50	1720	500	4130	10	1	9959584	547	11.46	0.79	12	11.21	479.00	6978.00	6600	20230717	-16.82	3489	20221013	57.35	6600	-16.82	20230717	3675	49.39	20230103	6600	-16.82	20230717	3555	54.43	20221013	3.72	N	045300	500	49 억		335211	N	N	0	N	00	N
71	20230719	110455	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	-170	5	-2.96	5421440020	950282	51.84	5680	5840	5520	7460	4020	5740	5705.04	3.37	0	-62495	6100	5920	5720	5540	5340	5820	5440	50	1720	500	4130	10	1	9959584	555	11.63	0.80	12	9.54	479.00	6978.00	6600	20230717	-15.61	3489	20221013	59.64	6600	-15.61	20230717	3675	51.56	20230103	6600	-15.61	20230717	3555	56.68	20221013	3.72	N	045300	500	49 억		335211	N	N	0	N	00	N
72	20230719	100452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5620	-120	5	-2.09	4660837520	813885	44.40	5680	5840	5570	7460	4020	5740	5726.63	3.37	0	-58427	6100	5920	5720	5540	5340	5820	5440	50	1720	500	4130	10	1	9959584	560	11.73	0.81	12	8.17	479.00	6978.00	6600	20230717	-14.85	3489	20221013	61.08	6600	-14.85	20230717	3675	52.93	20230103	6600	-14.85	20230717	3555	58.09	20221013	3.72	N	045300	500	49 억		335211	N	N	0	N	00	N
73	20230719	090451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5740	0	3	0.00	1476048540	258053	14.08	5680	5790	5650	7460	4020	5740	5719.85	3.37	0	-25887	6100	5920	5720	5540	5340	5820	5440	50	1720	500	4130	10	1	9959584	572	11.98	0.82	12	2.59	479.00	6978.00	6600	20230717	-13.03	3489	20221013	64.52	6600	-13.03	20230717	3675	56.19	20230103	6600	-13.03	20230717	3555	61.46	20221013	3.72	N	045300	500	49 억		335211	N	N	0	N	00	N
74	20230718	160451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5740	-90	5	-1.54	8641552110	1518477	32.23	5880	5900	5520	7570	4090	5830	5690.81	3.68	0	-35292	6856	6342	6086	5572	5316	6215	5445	50	1740	500	4190	10	1	9959584	572	11.98	0.82	12	15.25	479.00	6978.00	6600	20230717	-13.03	3489	20221013	64.52	6600	-13.03	20230717	3675	56.19	20230103	6600	-13.03	20230717	3555	61.46	20221013	3.29	N	045300	500	49 억		366391	N	N	0	N	00	N
75	20230718	150451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5680	-150	5	-2.57	7339910610	1290973	27.40	5880	5900	5520	7570	4090	5830	5685.52	3.68	0	-17333	6856	6342	6086	5572	5316	6215	5445	50	1740	500	4190	10	1	9959584	566	11.86	0.81	12	12.96	479.00	6978.00	6600	20230717	-13.94	3489	20221013	62.80	6600	-13.94	20230717	3675	54.56	20230103	6600	-13.94	20230717	3555	59.77	20221013	3.29	N	045300	500	49 억		366391	N	N	0	N	00	N
76	20230718	140449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5620	-210	5	-3.60	6033036910	1057072	22.44	5880	5900	5590	7570	4090	5830	5707.26	3.68	0	-11310	6856	6342	6086	5572	5316	6215	5445	50	1740	500	4190	10	1	9959584	560	11.73	0.81	12	10.61	479.00	6978.00	6600	20230717	-14.85	3489	20221013	61.08	6600	-14.85	20230717	3675	52.93	20230103	6600	-14.85	20230717	3555	58.09	20221013	3.29	N	045300	500	49 억		366391	N	N	0	N	00	N
77	20230718	130449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5650	-180	5	-3.09	5564570110	973608	20.67	5880	5900	5590	7570	4090	5830	5715.36	3.68	0	-11626	6856	6342	6086	5572	5316	6215	5445	50	1740	500	4190	10	1	9959584	563	11.80	0.81	12	9.78	479.00	6978.00	6600	20230717	-14.39	3489	20221013	61.94	6600	-14.39	20230717	3675	53.74	20230103	6600	-14.39	20230717	3555	58.93	20221013	3.29	N	045300	500	49 억		366391	N	N	0	N	00	N
78	20230718	120451	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5690	-140	5	-2.40	4918521220	858955	18.23	5880	5900	5610	7570	4090	5830	5726.12	3.68	0	-7455	6856	6342	6086	5572	5316	6215	5445	50	1740	500	4190	10	1	9959584	567	11.88	0.82	12	8.62	479.00	6978.00	6600	20230717	-13.79	3489	20221013	63.08	6600	-13.79	20230717	3675	54.83	20230103	6600	-13.79	20230717	3555	60.06	20221013	3.29	N	045300	500	49 억		366391	N	N	0	N	00	N
79	20230718	110452	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5660	-170	5	-2.92	4477068150	781454	16.59	5880	5900	5610	7570	4090	5830	5729.10	3.68	0	7874	6856	6342	6086	5572	5316	6215	5445	50	1740	500	4190	10	1	9959584	564	11.82	0.81	12	7.85	479.00	6978.00	6600	20230717	-14.24	3489	20221013	62.22	6600	-14.24	20230717	3675	54.01	20230103	6600	-14.24	20230717	3555	59.21	20221013	3.29	N	045300	500	49 억		366391	N	N	0	N	00	N
80	20230718	100447	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5720	-110	5	-1.89	3751534230	654041	13.88	5880	5900	5610	7570	4090	5830	5735.87	3.68	0	32183	6856	6342	6086	5572	5316	6215	5445	50	1740	500	4190	10	1	9959584	570	11.94	0.82	12	6.57	479.00	6978.00	6600	20230717	-13.33	3489	20221013	63.94	6600	-13.33	20230717	3675	55.65	20230103	6600	-13.33	20230717	3555	60.90	20221013	3.29	N	045300	500	49 억		366391	N	N	0	N	00	N
81	20230718	090448	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5830	0	3	0.00	926392310	159019	3.38	5880	5900	5750	7570	4090	5830	5825.66	3.68	0	-7857	6856	6342	6086	5572	5316	6215	5445	50	1740	500	4190	10	1	9959584	581	12.17	0.84	12	1.60	479.00	6978.00	6600	20230717	-11.67	3489	20221013	67.10	6600	-11.67	20230717	3675	58.64	20230103	6600	-11.67	20230717	3555	63.99	20221013	3.29	N	045300	500	49 억		366391	N	N	0	N	00	N
82	20230717	160449	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	5830	-390	5	-6.27	28186113600	4623149	67.95	6430	6600	5830	8080	4360	6220	6096.89	3.33	0	36031	7176	6697	5741	5262	4306	6937	5502	50	1860	500	4470	10	1	9959584	581	12.17	0.84	12	46.42	479.00	6978.00	6600	20230717	-11.67	3489	20221013	67.10	6600	-11.67	20230717	3675	58.64	20230103	6600	-11.67	20230717	3555	63.99	20221013	3.31	N	045300	500	49 억		331901	N	N	0	N	00	N
83	20230717	150446	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	5930	-290	5	-4.66	26944397140	4411394	64.84	6430	6600	5830	8080	4360	6220	6107.91	3.33	0	-11117	7176	6697	5741	5262	4306	6937	5502	50	1860	500	4470	10	1	9959584	591	12.38	0.85	12	44.29	479.00	6978.00	6600	20230717	-10.15	3489	20221013	69.96	6600	-10.15	20230717	3675	61.36	20230103	6600	-10.15	20230717	3555	66.81	20221013	3.31	N	045300	500	49 억		331901	N	N	0	N	00	N
84	20230717	140448	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	5980	-240	5	-3.86	25376193640	4146752	60.95	6430	6600	5830	8080	4360	6220	6119.53	3.33	0	-34702	7176	6697	5741	5262	4306	6937	5502	50	1860	500	4470	10	1	9959584	596	12.48	0.86	12	41.64	479.00	6978.00	6600	20230717	-9.39	3489	20221013	71.40	6600	-9.39	20230717	3675	62.72	20230103	6600	-9.39	20230717	3555	68.21	20221013	3.31	N	045300	500	49 억		331901	N	N	0	N	00	N
85	20230717	130445	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	5930	-290	5	-4.66	24384719080	3979423	58.49	6430	6600	5830	8080	4360	6220	6127.70	3.33	0	-51676	7176	6697	5741	5262	4306	6937	5502	50	1860	500	4470	10	1	9959584	591	12.38	0.85	12	39.96	479.00	6978.00	6600	20230717	-10.15	3489	20221013	69.96	6600	-10.15	20230717	3675	61.36	20230103	6600	-10.15	20230717	3555	66.81	20221013	3.31	N	045300	500	49 억		331901	N	N	0	N	00	N
86	20230717	120450	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	5930	-290	5	-4.66	23283140530	3794076	55.77	6430	6600	5830	8080	4360	6220	6136.71	3.33	0	-48387	7176	6697	5741	5262	4306	6937	5502	50	1860	500	4470	10	1	9959584	591	12.38	0.85	12	38.09	479.00	6978.00	6600	20230717	-10.15	3489	20221013	69.96	6600	-10.15	20230717	3675	61.36	20230103	6600	-10.15	20230717	3555	66.81	20221013	3.31	N	045300	500	49 억		331901	N	N	0	N	00	N
87	20230717	110445	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	5900	-320	5	-5.14	22468661490	3656496	53.75	6430	6600	5830	8080	4360	6220	6144.86	3.33	0	-57957	7176	6697	5741	5262	4306	6937	5502	50	1860	500	4470	10	1	9959584	588	12.32	0.85	12	36.71	479.00	6978.00	6600	20230717	-10.61	3489	20221013	69.10	6600	-10.61	20230717	3675	60.54	20230103	6600	-10.61	20230717	3555	65.96	20221013	3.31	N	045300	500	49 억		331901	N	N	0	N	00	N
88	20230717	100446	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	5880	-340	5	-5.47	20752273700	3365554	49.47	6430	6600	5830	8080	4360	6220	6166.08	3.33	0	-52130	7176	6697	5741	5262	4306	6937	5502	50	1860	500	4470	10	1	9959584	586	12.28	0.84	12	33.79	479.00	6978.00	6600	20230717	-10.91	3489	20221013	68.53	6600	-10.91	20230717	3675	60.00	20230103	6600	-10.91	20230717	3555	65.40	20221013	3.31	N	045300	500	49 억		331901	N	N	0	N	00	N
89	20230717	090445	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	6080	-140	5	-2.25	11161712770	1765631	25.95	6430	6600	6030	8080	4360	6220	6321.66	3.33	0	6383	7176	6697	5741	5262	4306	6937	5502	50	1860	500	4470	10	1	9959584	606	12.69	0.87	12	17.73	479.00	6978.00	6600	20230717	-7.88	3489	20221013	74.26	6600	-7.88	20230717	3675	65.44	20230103	6600	-7.88	20230717	3555	71.03	20221013	3.31	N	045300	500	49 억		331901	N	N	0	N	00	N
90	20230714	160444	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	6220	1435	1	29.99	39490691950	6800945	1954.48	4885	6220	4785	6220	3350	4785	5806.85	4.66	0	-130696	5021	4902	4771	4652	4521	4962	4712	50	1435	500	3440	10	1	9959584	619	12.99	0.89	12	68.29	479.00	6978.00	6220	20230714	0.00	3489	20221013	78.27	6220	0.00	20230714	3675	69.25	20230103	6220	0.00	20230714	3555	74.96	20221013	3.36	N	045300	500	49 억		464602	N	N	0	N	00	N
91	20230714	150447	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	6220	1435	1	29.99	39467559770	6797226	1953.41	4885	6220	4785	6220	3350	4785	5806.66	4.66	0	-130696	5021	4902	4771	4652	4521	4962	4712	50	1435	500	3440	10	1	9959584	619	12.99	0.89	12	68.25	479.00	6978.00	6220	20230714	0.00	3489	20221013	78.27	6220	0.00	20230714	3675	69.25	20230103	6220	0.00	20230714	3555	74.96	20221013	3.36	N	045300	500	49 억		464602	N	N	0	N	00	N
92	20230714	140449	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	6220	1435	1	29.99	39425456590	6790457	1951.47	4885	6220	4785	6220	3350	4785	5806.25	4.66	0	-130696	5021	4902	4771	4652	4521	4962	4712	50	1435	500	3440	10	1	9959584	619	12.99	0.89	12	68.18	479.00	6978.00	6220	20230714	0.00	3489	20221013	78.27	6220	0.00	20230714	3675	69.25	20230103	6220	0.00	20230714	3555	74.96	20221013	3.36	N	045300	500	49 억		464602	N	N	0	N	00	N
93	20230714	130443	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	6220	1435	1	29.99	39325152870	6774331	1946.83	4885	6220	4785	6220	3350	4785	5805.26	4.66	0	-130696	5021	4902	4771	4652	4521	4962	4712	50	1435	500	3440	10	1	9959584	619	12.99	0.89	12	68.02	479.00	6978.00	6220	20230714	0.00	3489	20221013	78.27	6220	0.00	20230714	3675	69.25	20230103	6220	0.00	20230714	3555	74.96	20221013	3.36	N	045300	500	49 억		464602	N	N	0	N	00	N
94	20230714	120444	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	6220	1435	1	29.99	39240535990	6760727	1942.92	4885	6220	4785	6220	3350	4785	5804.43	4.66	0	-130696	5021	4902	4771	4652	4521	4962	4712	50	1435	500	3440	10	1	9959584	619	12.99	0.89	12	67.88	479.00	6978.00	6220	20230714	0.00	3489	20221013	78.27	6220	0.00	20230714	3675	69.25	20230103	6220	0.00	20230714	3555	74.96	20221013	3.36	N	045300	500	49 억		464602	N	N	0	N	00	N
95	20230714	110446	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	6220	1435	1	29.99	38121047950	6580745	1891.20	4885	6220	4785	6220	3350	4785	5793.06	4.66	0	-130694	5021	4902	4771	4652	4521	4962	4712	50	1435	500	3440	10	1	9959584	619	12.99	0.89	12	66.07	479.00	6978.00	6220	20230714	0.00	3489	20221013	78.27	6220	0.00	20230714	3675	69.25	20230103	6220	0.00	20230714	3555	74.96	20221013	3.36	N	045300	500	49 억		464602	N	N	0	N	00	N
96	20230714	100449	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	5780	995	2	20.79	15333585640	2795169	803.29	4885	5950	4785	6220	3350	4785	5486.14	4.66	0	-11643	5021	4902	4771	4652	4521	4962	4712	50	1435	500	3440	10	1	9959584	576	12.07	0.83	12	28.07	479.00	6978.00	5950	20230714	-2.86	3489	20221013	65.66	5950	-2.86	20230714	3675	57.28	20230103	5950	-2.86	20230714	3555	62.59	20221013	3.36	N	045300	500	49 억		464602	N	N	0	N	00	N
97	20230714	090445	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4840	55	2	1.15	127979485	26318	7.56	4885	4890	4835	6220	3350	4785	4867.78	4.66	0	-5108	5021	4902	4771	4652	4521	4962	4712	50	1435	500	3440	5	1	9959584	482	10.10	0.69	12	0.26	479.00	6978.00	5368	20220718	-9.84	3489	20221013	38.72	5290	-8.51	20230531	3675	31.70	20230103	5470	-11.52	20220718	3555	36.15	20221013	3.36	N	045300	500	49 억		464602	N	N	0	N	00	N
98	20230713	160444	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4785	145	2	3.12	1676394590	347763	733.45	4695	4890	4640	6030	3250	4640	4820.51	4.18	0	47488	4733	4686	4633	4586	4533	4710	4610	50	1390	500	3340	5	1	9959584	477	9.99	0.69	12	3.49	479.00	6978.00	5368	20220718	-10.86	3489	20221013	37.15	5290	-9.55	20230531	3675	30.20	20230103	5470	-12.52	20220718	3555	34.60	20221013	3.37	N	045300	500	49 억		416330	N	N	0	N	00	N
99	20230713	150439	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4795	155	2	3.34	1616866000	335319	707.20	4695	4890	4640	6030	3250	4640	4821.87	4.18	0	46787	4733	4686	4633	4586	4533	4710	4610	50	1390	500	3340	5	1	9959584	478	10.01	0.69	12	3.37	479.00	6978.00	5368	20220718	-10.67	3489	20221013	37.43	5290	-9.36	20230531	3675	30.48	20230103	5470	-12.34	20220718	3555	34.88	20221013	3.37	N	045300	500	49 억		416330	N	N	0	N	00	N
100	20230713	140440	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4790	150	2	3.23	1555508370	322548	680.27	4695	4890	4640	6030	3250	4640	4822.56	4.18	0	44729	4733	4686	4633	4586	4533	4710	4610	50	1390	500	3340	5	1	9959584	477	10.00	0.69	12	3.24	479.00	6978.00	5368	20220718	-10.77	3489	20221013	37.29	5290	-9.45	20230531	3675	30.34	20230103	5470	-12.43	20220718	3555	34.74	20221013	3.37	N	045300	500	49 억		416330	N	N	0	N	00	N
101	20230713	130442	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4820	180	2	3.88	1495217015	310002	653.81	4695	4890	4640	6030	3250	4640	4823.25	4.18	0	42004	4733	4686	4633	4586	4533	4710	4610	50	1390	500	3340	5	1	9959584	480	10.06	0.69	12	3.11	479.00	6978.00	5368	20220718	-10.21	3489	20221013	38.15	5290	-8.88	20230531	3675	31.16	20230103	5470	-11.88	20220718	3555	35.58	20221013	3.37	N	045300	500	49 억		416330	N	N	0	N	00	N
102	20230713	120439	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4830	190	2	4.09	1422507930	294894	621.94	4695	4890	4640	6030	3250	4640	4823.79	4.18	0	35757	4733	4686	4633	4586	4533	4710	4610	50	1390	500	3340	5	1	9959584	481	10.08	0.69	12	2.96	479.00	6978.00	5368	20220718	-10.02	3489	20221013	38.44	5290	-8.70	20230531	3675	31.43	20230103	5470	-11.70	20220718	3555	35.86	20221013	3.37	N	045300	500	49 억		416330	N	N	0	N	00	N
103	20230713	110443	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4800	160	2	3.45	1266939330	262588	553.81	4695	4890	4640	6030	3250	4640	4824.82	4.18	0	26339	4733	4686	4633	4586	4533	4710	4610	50	1390	500	3340	5	1	9959584	478	10.02	0.69	12	2.64	479.00	6978.00	5368	20220718	-10.58	3489	20221013	37.58	5290	-9.26	20230531	3675	30.61	20230103	5470	-12.25	20220718	3555	35.02	20221013	3.37	N	045300	500	49 억		416330	N	N	0	N	00	N
104	20230713	100442	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4870	230	2	4.96	914790055	189636	399.95	4695	4890	4640	6030	3250	4640	4823.93	4.18	0	10632	4733	4686	4633	4586	4533	4710	4610	50	1390	500	3340	5	1	9959584	485	10.17	0.70	12	1.90	479.00	6978.00	5368	20220718	-9.28	3489	20221013	39.58	5290	-7.94	20230531	3675	32.52	20230103	5470	-10.97	20220718	3555	36.99	20221013	3.37	N	045300	500	49 억		416330	N	N	0	N	00	N
105	20230713	090402	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4645	5	2	0.11	12513180	2675	5.64	4695	4695	4645	6030	3250	4640	4677.82	4.18	0	-815	4733	4686	4633	4586	4533	4710	4610	50	1390	500	3340	5	1	9959584	463	9.70	0.67	12	0.03	479.00	6978.00	5368	20220718	-13.47	3489	20221013	33.13	5290	-12.19	20230531	3675	26.39	20230103	5470	-15.08	20220718	3555	30.66	20221013	3.37	N	045300	500	49 억		416330	N	N	0	N	00	N
106	20230712	160439	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4640	35	2	0.76	216614960	46846	101.79	4615	4680	4580	5980	3225	4605	4623.98	4.17	0	3558	4648	4626	4583	4561	4518	4637	4572	50	1377	500	3310	5	1	9959584	462	9.69	0.66	12	0.47	479.00	6978.00	5368	20220718	-13.56	3489	20221013	32.99	5290	-12.29	20230531	3675	26.26	20230103	5470	-15.17	20220718	3555	30.52	20221013	3.48	N	045300	500	49 억		415063	N	N	0	N	00	N
107	20230712	150436	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4620	15	2	0.33	187399185	40502	88.00	4615	4680	4590	5980	3225	4605	4626.91	4.17	0	3395	4648	4626	4583	4561	4518	4637	4572	50	1377	500	3310	5	1	9959584	460	9.65	0.66	12	0.41	479.00	6978.00	5368	20220718	-13.93	3489	20221013	32.42	5290	-12.67	20230531	3675	25.71	20230103	5470	-15.54	20220718	3555	29.96	20221013	3.48	N	045300	500	49 억		415063	N	N	0	N	00	N
108	20230712	140435	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4620	15	2	0.33	164042790	35432	76.99	4615	4680	4590	5980	3225	4605	4629.79	4.17	0	3523	4648	4626	4583	4561	4518	4637	4572	50	1377	500	3310	5	1	9959584	460	9.65	0.66	12	0.36	479.00	6978.00	5368	20220718	-13.93	3489	20221013	32.42	5290	-12.67	20230531	3675	25.71	20230103	5470	-15.54	20220718	3555	29.96	20221013	3.48	N	045300	500	49 억		415063	N	N	0	N	00	N
109	20230712	130438	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4620	15	2	0.33	149690765	32329	70.25	4615	4680	4590	5980	3225	4605	4630.23	4.17	0	2813	4648	4626	4583	4561	4518	4637	4572	50	1377	500	3310	5	1	9959584	460	9.65	0.66	12	0.32	479.00	6978.00	5368	20220718	-13.93	3489	20221013	32.42	5290	-12.67	20230531	3675	25.71	20230103	5470	-15.54	20220718	3555	29.96	20221013	3.48	N	045300	500	49 억		415063	N	N	0	N	00	N
110	20230712	120438	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4635	30	2	0.65	126133235	27240	59.19	4615	4680	4590	5980	3225	4605	4630.44	4.17	0	2028	4648	4626	4583	4561	4518	4637	4572	50	1377	500	3310	5	1	9959584	462	9.68	0.66	12	0.27	479.00	6978.00	5368	20220718	-13.65	3489	20221013	32.85	5290	-12.38	20230531	3675	26.12	20230103	5470	-15.27	20220718	3555	30.38	20221013	3.48	N	045300	500	49 억		415063	N	N	0	N	00	N
111	20230712	110437	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4630	25	2	0.54	79489150	17209	37.39	4615	4660	4590	5980	3225	4605	4619.05	4.17	0	-1166	4648	4626	4583	4561	4518	4637	4572	50	1377	500	3310	5	1	9959584	461	9.67	0.66	12	0.17	479.00	6978.00	5368	20220718	-13.75	3489	20221013	32.70	5290	-12.48	20230531	3675	25.99	20230103	5470	-15.36	20220718	3555	30.24	20221013	3.48	N	045300	500	49 억		415063	N	N	0	N	00	N
112	20230712	100439	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4600	-5	5	-0.11	62244435	13471	29.27	4615	4660	4600	5980	3225	4605	4620.62	4.17	0	-2922	4648	4626	4583	4561	4518	4637	4572	50	1377	500	3310	5	1	9959584	458	9.60	0.66	12	0.14	479.00	6978.00	5368	20220718	-14.31	3489	20221013	31.84	5290	-13.04	20230531	3675	25.17	20230103	5470	-15.90	20220718	3555	29.40	20221013	3.48	N	045300	500	49 억		415063	N	N	0	N	00	N
113	20230712	090439	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4630	25	2	0.54	5315890	1150	2.50	4615	4630	4610	5980	3225	4605	4622.51	4.17	0	-752	4648	4626	4583	4561	4518	4637	4572	50	1377	500	3310	5	1	9959584	461	9.67	0.66	12	0.01	479.00	6978.00	5368	20220718	-13.75	3489	20221013	32.70	5290	-12.48	20230531	3675	25.99	20230103	5470	-15.36	20220718	3555	30.24	20221013	3.48	N	045300	500	49 억		415063	N	N	0	N	00	N
114	20230711	160432	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4605	10	2	0.22	210626740	46013	75.47	4595	4605	4540	5970	3220	4595	4577.55	4.16	0	1899	4731	4662	4581	4512	4431	4697	4547	50	1375	500	3300	5	1	9959584	459	9.61	0.66	12	0.46	479.00	6978.00	5368	20220718	-14.21	3489	20221013	31.99	5290	-12.95	20230531	3675	25.31	20230103	5470	-15.81	20220718	3555	29.54	20221013	3.55	N	045300	500	49 억		414279	N	N	0	N	00	N
115	20230711	150432	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4600	5	2	0.11	188295700	41145	67.49	4595	4605	4540	5970	3220	4595	4576.39	4.16	0	605	4731	4662	4581	4512	4431	4697	4547	50	1375	500	3300	5	1	9959584	458	9.60	0.66	12	0.41	479.00	6978.00	5368	20220718	-14.31	3489	20221013	31.84	5290	-13.04	20230531	3675	25.17	20230103	5470	-15.90	20220718	3555	29.40	20221013	3.55	N	045300	500	49 억		414279	N	N	0	N	00	N
116	20230711	140430	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4580	-15	5	-0.33	174172660	38069	62.44	4595	4605	4540	5970	3220	4595	4575.18	4.16	0	-986	4731	4662	4581	4512	4431	4697	4547	50	1375	500	3300	5	1	9959584	456	9.56	0.66	12	0.38	479.00	6978.00	5368	20220718	-14.68	3489	20221013	31.27	5290	-13.42	20230531	3675	24.63	20230103	5470	-16.27	20220718	3555	28.83	20221013	3.55	N	045300	500	49 억		414279	N	N	0	N	00	N
117	20230711	130424	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4600	5	2	0.11	162120740	35441	58.13	4595	4605	4540	5970	3220	4595	4574.38	4.16	0	-91	4731	4662	4581	4512	4431	4697	4547	50	1375	500	3300	5	1	9959584	458	9.60	0.66	12	0.36	479.00	6978.00	5368	20220718	-14.31	3489	20221013	31.84	5290	-13.04	20230531	3675	25.17	20230103	5470	-15.90	20220718	3555	29.40	20221013	3.55	N	045300	500	49 억		414279	N	N	0	N	00	N
118	20230711	120434	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4575	-20	5	-0.44	111431860	24367	39.97	4595	4605	4540	5970	3220	4595	4573.06	4.16	0	69	4731	4662	4581	4512	4431	4697	4547	50	1375	500	3300	5	1	9959584	456	9.55	0.66	12	0.24	479.00	6978.00	5368	20220718	-14.77	3489	20221013	31.13	5290	-13.52	20230531	3675	24.49	20230103	5470	-16.36	20220718	3555	28.69	20221013	3.55	N	045300	500	49 억		414279	N	N	0	N	00	N
119	20230711	110436	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4595	0	3	0.00	103705970	22681	37.20	4595	4605	4540	5970	3220	4595	4572.37	4.16	0	999	4731	4662	4581	4512	4431	4697	4547	50	1375	500	3300	5	1	9959584	458	9.59	0.66	12	0.23	479.00	6978.00	5368	20220718	-14.40	3489	20221013	31.70	5290	-13.14	20230531	3675	25.03	20230103	5470	-16.00	20220718	3555	29.25	20221013	3.55	N	045300	500	49 억		414279	N	N	0	N	00	N
120	20230711	100434	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4580	-15	5	-0.33	66293775	14512	23.80	4595	4605	4540	5970	3220	4595	4568.20	4.16	0	1697	4731	4662	4581	4512	4431	4697	4547	50	1375	500	3300	5	1	9959584	456	9.56	0.66	12	0.15	479.00	6978.00	5368	20220718	-14.68	3489	20221013	31.27	5290	-13.42	20230531	3675	24.63	20230103	5470	-16.27	20220718	3555	28.83	20221013	3.55	N	045300	500	49 억		414279	N	N	0	N	00	N
121	20230711	090434	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4600	5	2	0.11	10005755	2177	3.57	4595	4605	4595	5970	3220	4595	4596.12	4.16	0	-1374	4731	4662	4581	4512	4431	4697	4547	50	1375	500	3300	5	1	9959584	458	9.60	0.66	12	0.02	479.00	6978.00	5368	20220718	-14.31	3489	20221013	31.84	5290	-13.04	20230531	3675	25.17	20230103	5470	-15.90	20220718	3555	29.40	20221013	3.55	N	045300	500	49 억		414279	N	N	0	N	00	N
122	20230710	160432	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4595	55	2	1.21	271667145	59535	91.34	4540	4650	4500	5900	3180	4540	4563.14	4.12	0	5689	4683	4611	4553	4481	4423	4582	4452	50	1360	500	3260	5	1	9959584	458	9.59	0.66	12	0.60	479.00	6978.00	5368	20220718	-14.40	3489	20221013	31.70	5290	-13.14	20230531	3675	25.03	20230103	5470	-16.00	20220718	3555	29.25	20221013	3.79	N	045300	500	49 억		410007	N	N	0	N	00	N
123	20230710	150430	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4550	10	2	0.22	250218235	54854	84.16	4540	4650	4500	5900	3180	4540	4561.53	4.12	0	6736	4683	4611	4553	4481	4423	4582	4452	50	1360	500	3260	5	1	9959584	453	9.50	0.65	12	0.55	479.00	6978.00	5368	20220718	-15.24	3489	20221013	30.41	5290	-13.99	20230531	3675	23.81	20230103	5470	-16.82	20220718	3555	27.99	20221013	3.79	N	045300	500	49 억		410007	N	N	0	N	00	N
124	20230710	140428	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4595	55	2	1.21	219655940	48162	73.89	4540	4650	4500	5900	3180	4540	4560.77	4.12	0	6101	4683	4611	4553	4481	4423	4582	4452	50	1360	500	3260	5	1	9959584	458	9.59	0.66	12	0.48	479.00	6978.00	5368	20220718	-14.40	3489	20221013	31.70	5290	-13.14	20230531	3675	25.03	20230103	5470	-16.00	20220718	3555	29.25	20221013	3.79	N	045300	500	49 억		410007	N	N	0	N	00	N
125	20230710	130424	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4585	45	2	0.99	197402445	43307	66.45	4540	4650	4500	5900	3180	4540	4558.21	4.12	0	3459	4683	4611	4553	4481	4423	4582	4452	50	1360	500	3260	5	1	9959584	457	9.57	0.66	12	0.43	479.00	6978.00	5368	20220718	-14.59	3489	20221013	31.41	5290	-13.33	20230531	3675	24.76	20230103	5470	-16.18	20220718	3555	28.97	20221013	3.79	N	045300	500	49 억		410007	N	N	0	N	00	N
126	20230710	120431	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4605	65	2	1.43	173289765	38052	58.38	4540	4650	4500	5900	3180	4540	4554.03	4.12	0	899	4683	4611	4553	4481	4423	4582	4452	50	1360	500	3260	5	1	9959584	459	9.61	0.66	12	0.38	479.00	6978.00	5368	20220718	-14.21	3489	20221013	31.99	5290	-12.95	20230531	3675	25.31	20230103	5470	-15.81	20220718	3555	29.54	20221013	3.79	N	045300	500	49 억		410007	N	N	0	N	00	N
127	20230710	110433	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4605	65	2	1.43	135967510	29977	45.99	4540	4610	4500	5900	3180	4540	4535.73	4.12	0	-2359	4683	4611	4553	4481	4423	4582	4452	50	1360	500	3260	5	1	9959584	459	9.61	0.66	12	0.30	479.00	6978.00	5368	20220718	-14.21	3489	20221013	31.99	5290	-12.95	20230531	3675	25.31	20230103	5470	-15.81	20220718	3555	29.54	20221013	3.79	N	045300	500	49 억		410007	N	N	0	N	00	N
128	20230710	100432	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4585	45	2	0.99	102244010	22638	34.73	4540	4605	4500	5900	3180	4540	4516.48	4.12	0	-1029	4683	4611	4553	4481	4423	4582	4452	50	1360	500	3260	5	1	9959584	457	9.57	0.66	12	0.23	479.00	6978.00	5368	20220718	-14.59	3489	20221013	31.41	5290	-13.33	20230531	3675	24.76	20230103	5470	-16.18	20220718	3555	28.97	20221013	3.79	N	045300	500	49 억		410007	N	N	0	N	00	N
129	20230710	090428	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4510	-30	5	-0.66	8299580	1831	2.81	4540	4540	4510	5900	3180	4540	4532.81	4.12	0	-983	4683	4611	4553	4481	4423	4582	4452	50	1360	500	3260	5	1	9959584	449	9.42	0.65	12	0.02	479.00	6978.00	5368	20220718	-15.98	3489	20221013	29.26	5290	-14.74	20230531	3675	22.72	20230103	5470	-17.55	20220718	3555	26.86	20221013	3.79	N	045300	500	49 억		410007	N	N	0	N	00	N
130	20230707	160425	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4540	-35	5	-0.77	295013950	65117	56.72	4550	4625	4495	5940	3205	4575	4530.52	4.16	0	-2236	4815	4695	4625	4505	4435	4660	4470	50	1367	500	3290	5	1	9959584	452	9.48	0.65	12	0.65	479.00	6978.00	5368	20220718	-15.42	3489	20221013	30.12	5290	-14.18	20230531	3675	23.54	20230103	5470	-17.00	20220718	3555	27.71	20221013	3.69	N	045300	500	49 억		414417	N	N	0	N	00	N
131	20230707	150427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4505	-70	5	-1.53	271385480	59894	52.17	4550	4625	4495	5940	3205	4575	4531.10	4.16	0	-93	4815	4695	4625	4505	4435	4660	4470	50	1367	500	3290	5	1	9959584	449	9.41	0.65	12	0.60	479.00	6978.00	5368	20220718	-16.08	3489	20221013	29.12	5290	-14.84	20230531	3675	22.59	20230103	5470	-17.64	20220718	3555	26.72	20221013	3.69	N	045300	500	49 억		414417	N	N	0	N	00	N
132	20230707	140434	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4535	-40	5	-0.87	190008015	41840	36.45	4550	4625	4520	5940	3205	4575	4541.30	4.16	0	-1923	4815	4695	4625	4505	4435	4660	4470	50	1367	500	3290	5	1	9959584	452	9.47	0.65	12	0.42	479.00	6978.00	5368	20220718	-15.52	3489	20221013	29.98	5290	-14.27	20230531	3675	23.40	20230103	5470	-17.09	20220718	3555	27.57	20221013	3.69	N	045300	500	49 억		414417	N	N	0	N	00	N
133	20230707	130431	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4535	-40	5	-0.87	152018790	33448	29.14	4550	4625	4520	5940	3205	4575	4544.93	4.16	0	-372	4815	4695	4625	4505	4435	4660	4470	50	1367	500	3290	5	1	9959584	452	9.47	0.65	12	0.34	479.00	6978.00	5368	20220718	-15.52	3489	20221013	29.98	5290	-14.27	20230531	3675	23.40	20230103	5470	-17.09	20220718	3555	27.57	20221013	3.69	N	045300	500	49 억		414417	N	N	0	N	00	N
134	20230707	120430	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4525	-50	5	-1.09	141855150	31208	27.18	4550	4625	4520	5940	3205	4575	4545.47	4.16	0	1209	4815	4695	4625	4505	4435	4660	4470	50	1367	500	3290	5	1	9959584	451	9.45	0.65	12	0.31	479.00	6978.00	5368	20220718	-15.70	3489	20221013	29.69	5290	-14.46	20230531	3675	23.13	20230103	5470	-17.28	20220718	3555	27.29	20221013	3.69	N	045300	500	49 억		414417	N	N	0	N	00	N
135	20230707	110431	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4550	-25	5	-0.55	118983300	26168	22.79	4550	4625	4520	5940	3205	4575	4546.90	4.16	0	1072	4815	4695	4625	4505	4435	4660	4470	50	1367	500	3290	5	1	9959584	453	9.50	0.65	12	0.26	479.00	6978.00	5368	20220718	-15.24	3489	20221013	30.41	5290	-13.99	20230531	3675	23.81	20230103	5470	-16.82	20220718	3555	27.99	20221013	3.69	N	045300	500	49 억		414417	N	N	0	N	00	N
136	20230707	100428	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4560	-15	5	-0.33	71633305	15736	13.71	4550	4625	4520	5940	3205	4575	4552.19	4.16	0	698	4815	4695	4625	4505	4435	4660	4470	50	1367	500	3290	5	1	9959584	454	9.52	0.65	12	0.16	479.00	6978.00	5368	20220718	-15.05	3489	20221013	30.70	5290	-13.80	20230531	3675	24.08	20230103	5470	-16.64	20220718	3555	28.27	20221013	3.69	N	045300	500	49 억		414417	N	N	0	N	00	N
137	20230707	090426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4550	-25	5	-0.55	8370645	1841	1.60	4550	4550	4535	5940	3205	4575	4546.79	4.16	0	-215	4815	4695	4625	4505	4435	4660	4470	50	1367	500	3290	5	1	9959584	453	9.50	0.65	12	0.02	479.00	6978.00	5368	20220718	-15.24	3489	20221013	30.41	5290	-13.99	20230531	3675	23.81	20230103	5470	-16.82	20220718	3555	27.99	20221013	3.69	N	045300	500	49 억		414417	N	N	0	N	00	N
138	20230706	160427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4575	-170	5	-3.58	529082280	114163	64.32	4745	4745	4555	6160	3325	4745	4634.45	4.23	0	-7600	4978	4861	4783	4666	4588	4822	4627	50	1417	500	3410	5	1	9959584	456	9.55	0.66	12	1.15	479.00	6978.00	5368	20220718	-14.77	3489	20221013	31.13	5290	-13.52	20230531	3675	24.49	20230103	5470	-16.36	20220718	3555	28.69	20221013	3.67	N	045300	500	49 억		421375	N	N	0	N	00	N
139	20230706	150428	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4560	-185	5	-3.90	484381155	104373	58.80	4745	4745	4560	6160	3325	4745	4640.87	4.23	0	-8874	4978	4861	4783	4666	4588	4822	4627	50	1417	500	3410	5	1	9959584	454	9.52	0.65	12	1.05	479.00	6978.00	5368	20220718	-15.05	3489	20221013	30.70	5290	-13.80	20230531	3675	24.08	20230103	5470	-16.64	20220718	3555	28.27	20221013	3.67	N	045300	500	49 억		421375	N	N	0	N	00	N
140	20230706	140428	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4600	-145	5	-3.06	389130005	83593	47.10	4745	4745	4580	6160	3325	4745	4655.05	4.23	0	-9862	4978	4861	4783	4666	4588	4822	4627	50	1417	500	3410	5	1	9959584	458	9.60	0.66	12	0.84	479.00	6978.00	5368	20220718	-14.31	3489	20221013	31.84	5290	-13.04	20230531	3675	25.17	20230103	5470	-15.90	20220718	3555	29.40	20221013	3.67	N	045300	500	49 억		421375	N	N	0	N	00	N
141	20230706	130427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4605	-140	5	-2.95	351453680	75385	42.47	4745	4745	4580	6160	3325	4745	4662.12	4.23	0	-11267	4978	4861	4783	4666	4588	4822	4627	50	1417	500	3410	5	1	9959584	459	9.61	0.66	12	0.76	479.00	6978.00	5368	20220718	-14.21	3489	20221013	31.99	5290	-12.95	20230531	3675	25.31	20230103	5470	-15.81	20220718	3555	29.54	20221013	3.67	N	045300	500	49 억		421375	N	N	0	N	00	N
142	20230706	120427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4650	-95	5	-2.00	227443485	48615	27.39	4745	4745	4645	6160	3325	4745	4678.46	4.23	0	-8516	4978	4861	4783	4666	4588	4822	4627	50	1417	500	3410	5	1	9959584	463	9.71	0.67	12	0.49	479.00	6978.00	5368	20220718	-13.38	3489	20221013	33.28	5290	-12.10	20230531	3675	26.53	20230103	5470	-14.99	20220718	3555	30.80	20221013	3.67	N	045300	500	49 억		421375	N	N	0	N	00	N
143	20230706	110430	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4680	-65	5	-1.37	172886320	36905	20.79	4745	4745	4645	6160	3325	4745	4684.63	4.23	0	-4522	4978	4861	4783	4666	4588	4822	4627	50	1417	500	3410	5	1	9959584	466	9.77	0.67	12	0.37	479.00	6978.00	5368	20220718	-12.82	3489	20221013	34.14	5290	-11.53	20230531	3675	27.35	20230103	5470	-14.44	20220718	3555	31.65	20221013	3.67	N	045300	500	49 억		421375	N	N	0	N	00	N
144	20230706	100426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4670	-75	5	-1.58	116191055	24730	13.93	4745	4745	4670	6160	3325	4745	4698.38	4.23	0	-2666	4978	4861	4783	4666	4588	4822	4627	50	1417	500	3410	5	1	9959584	465	9.75	0.67	12	0.25	479.00	6978.00	5368	20220718	-13.00	3489	20221013	33.85	5290	-11.72	20230531	3675	27.07	20230103	5470	-14.63	20220718	3555	31.36	20221013	3.67	N	045300	500	49 억		421375	N	N	0	N	00	N
145	20230706	090427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4710	-35	5	-0.74	21032760	4470	2.52	4745	4745	4700	6160	3325	4745	4705.32	4.23	0	-3943	4978	4861	4783	4666	4588	4822	4627	50	1417	500	3410	5	1	9959584	469	9.83	0.67	12	0.04	479.00	6978.00	5368	20220718	-12.26	3489	20221013	35.00	5290	-10.96	20230531	3675	28.16	20230103	5470	-13.89	20220718	3555	32.49	20221013	3.67	N	045300	500	49 억		421375	N	N	0	N	00	N
146	20230705	160425	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4745	-10	5	-0.21	843256295	176168	142.69	4820	4900	4705	6180	3330	4755	4786.70	4.39	0	-15749	4875	4815	4740	4680	4605	4777	4642	50	1425	500	3420	5	1	9959584	473	9.91	0.68	12	1.77	479.00	6978.00	5368	20220718	-11.61	3489	20221013	36.00	5290	-10.30	20230531	3675	29.12	20230103	5470	-13.25	20220718	3555	33.47	20221013	3.63	N	045300	500	49 억		437423	N	N	0	N	00	N
147	20230705	150424	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4735	-20	5	-0.42	723966070	150881	122.21	4820	4900	4730	6180	3330	4755	4798.26	4.39	0	-23609	4875	4815	4740	4680	4605	4777	4642	50	1425	500	3420	5	1	9959584	472	9.89	0.68	12	1.51	479.00	6978.00	5368	20220718	-11.79	3489	20221013	35.71	5290	-10.49	20230531	3675	28.84	20230103	5470	-13.44	20220718	3555	33.19	20221013	3.63	N	045300	500	49 억		437423	N	N	0	N	00	N
148	20230705	140420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4740	-15	5	-0.32	675392640	140625	113.90	4820	4900	4735	6180	3330	4755	4802.79	4.39	0	-19805	4875	4815	4740	4680	4605	4777	4642	50	1425	500	3420	5	1	9959584	472	9.90	0.68	12	1.41	479.00	6978.00	5368	20220718	-11.70	3489	20221013	35.86	5290	-10.40	20230531	3675	28.98	20230103	5470	-13.35	20220718	3555	33.33	20221013	3.63	N	045300	500	49 억		437423	N	N	0	N	00	N
149	20230705	130420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4755	0	3	0.00	596842795	124077	100.50	4820	4900	4745	6180	3330	4755	4810.26	4.39	0	-5559	4875	4815	4740	4680	4605	4777	4642	50	1425	500	3420	5	1	9959584	474	9.93	0.68	12	1.25	479.00	6978.00	5368	20220718	-11.42	3489	20221013	36.29	5290	-10.11	20230531	3675	29.39	20230103	5470	-13.07	20220718	3555	33.76	20221013	3.63	N	045300	500	49 억		437423	N	N	0	N	00	N
150	20230705	120420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4770	15	2	0.32	584624255	121507	98.42	4820	4900	4745	6180	3330	4755	4811.45	4.39	0	-4255	4875	4815	4740	4680	4605	4777	4642	50	1425	500	3420	5	1	9959584	475	9.96	0.68	12	1.22	479.00	6978.00	5368	20220718	-11.14	3489	20221013	36.72	5290	-9.83	20230531	3675	29.80	20230103	5470	-12.80	20220718	3555	34.18	20221013	3.63	N	045300	500	49 억		437423	N	N	0	N	00	N
151	20230705	110423	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4775	20	2	0.42	547514405	113725	92.11	4820	4900	4745	6180	3330	4755	4814.37	4.39	0	982	4875	4815	4740	4680	4605	4777	4642	50	1425	500	3420	5	1	9959584	476	9.97	0.68	12	1.14	479.00	6978.00	5368	20220718	-11.05	3489	20221013	36.86	5290	-9.74	20230531	3675	29.93	20230103	5470	-12.71	20220718	3555	34.32	20221013	3.63	N	045300	500	49 억		437423	N	N	0	N	00	N
152	20230705	100422	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4790	35	2	0.74	452407390	93792	75.97	4820	4900	4750	6180	3330	4755	4823.52	4.39	0	-270	4875	4815	4740	4680	4605	4777	4642	50	1425	500	3420	5	1	9959584	477	10.00	0.69	12	0.94	479.00	6978.00	5368	20220718	-10.77	3489	20221013	37.29	5290	-9.45	20230531	3675	30.34	20230103	5470	-12.43	20220718	3555	34.74	20221013	3.63	N	045300	500	49 억		437423	N	N	0	N	00	N
153	20230705	090421	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4765	10	2	0.21	117822445	24324	19.70	4820	4900	4755	6180	3330	4755	4843.88	4.39	0	-6702	4875	4815	4740	4680	4605	4777	4642	50	1425	500	3420	5	1	9959584	475	9.95	0.68	12	0.24	479.00	6978.00	5368	20220718	-11.23	3489	20221013	36.57	5290	-9.92	20230531	3675	29.66	20230103	5470	-12.89	20220718	3555	34.04	20221013	3.63	N	045300	500	49 억		437423	N	N	0	N	00	N
154	20230704	160421	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4755	55	2	1.17	583246705	123023	118.23	4770	4800	4665	6110	3290	4700	4740.94	4.24	0	14780	4846	4772	4716	4642	4586	4745	4615	50	1410	500	3380	5	1	9959584	474	9.93	0.68	12	1.24	479.00	6978.00	5368	20220718	-11.42	3489	20221013	36.29	5290	-10.11	20230531	3675	29.39	20230103	5470	-13.07	20220718	3555	33.76	20221013	3.55	N	045300	500	49 억		422410	N	N	0	N	00	N
155	20230704	150416	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4765	65	2	1.38	558569905	117839	113.25	4770	4800	4665	6110	3290	4700	4740.11	4.24	0	14778	4846	4772	4716	4642	4586	4745	4615	50	1410	500	3380	5	1	9959584	475	9.95	0.68	12	1.18	479.00	6978.00	5368	20220718	-11.23	3489	20221013	36.57	5290	-9.92	20230531	3675	29.66	20230103	5470	-12.89	20220718	3555	34.04	20221013	3.55	N	045300	500	49 억		422410	N	N	0	N	00	N
156	20230704	140420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4795	95	2	2.02	481354775	101681	97.72	4770	4800	4665	6110	3290	4700	4733.97	4.24	0	15093	4846	4772	4716	4642	4586	4745	4615	50	1410	500	3380	5	1	9959584	478	10.01	0.69	12	1.02	479.00	6978.00	5368	20220718	-10.67	3489	20221013	37.43	5290	-9.36	20230531	3675	30.48	20230103	5470	-12.34	20220718	3555	34.88	20221013	3.55	N	045300	500	49 억		422410	N	N	0	N	00	N
157	20230704	130414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4750	50	2	1.06	351059155	74418	71.52	4770	4770	4665	6110	3290	4700	4717.40	4.24	0	11402	4846	4772	4716	4642	4586	4745	4615	50	1410	500	3380	5	1	9959584	473	9.92	0.68	12	0.75	479.00	6978.00	5368	20220718	-11.51	3489	20221013	36.14	5290	-10.21	20230531	3675	29.25	20230103	5470	-13.16	20220718	3555	33.61	20221013	3.55	N	045300	500	49 억		422410	N	N	0	N	00	N
158	20230704	120417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4695	-5	5	-0.11	211113055	44833	43.09	4770	4770	4665	6110	3290	4700	4708.88	4.24	0	-1906	4846	4772	4716	4642	4586	4745	4615	50	1410	500	3380	5	1	9959584	468	9.80	0.67	12	0.45	479.00	6978.00	5368	20220718	-12.54	3489	20221013	34.57	5290	-11.25	20230531	3675	27.76	20230103	5470	-14.17	20220718	3555	32.07	20221013	3.55	N	045300	500	49 억		422410	N	N	0	N	00	N
159	20230704	110413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4670	-30	5	-0.64	197220610	41870	40.24	4770	4770	4665	6110	3290	4700	4710.31	4.24	0	-1983	4846	4772	4716	4642	4586	4745	4615	50	1410	500	3380	5	1	9959584	465	9.75	0.67	12	0.42	479.00	6978.00	5368	20220718	-13.00	3489	20221013	33.85	5290	-11.72	20230531	3675	27.07	20230103	5470	-14.63	20220718	3555	31.36	20221013	3.55	N	045300	500	49 억		422410	N	N	0	N	00	N
160	20230704	100412	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4740	40	2	0.85	133686025	28317	27.21	4770	4770	4700	6110	3290	4700	4721.05	4.24	0	-971	4846	4772	4716	4642	4586	4745	4615	50	1410	500	3380	5	1	9959584	472	9.90	0.68	12	0.28	479.00	6978.00	5368	20220718	-11.70	3489	20221013	35.86	5290	-10.40	20230531	3675	28.98	20230103	5470	-13.35	20220718	3555	33.33	20221013	3.55	N	045300	500	49 억		422410	N	N	0	N	00	N
161	20230704	090413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4700	0	3	0.00	16916800	3582	3.44	4770	4770	4700	6110	3290	4700	4722.72	4.24	0	-969	4846	4772	4716	4642	4586	4745	4615	50	1410	500	3380	5	1	9959584	468	9.81	0.67	12	0.04	479.00	6978.00	5368	20220718	-12.44	3489	20221013	34.71	5290	-11.15	20230531	3675	27.89	20230103	5470	-14.08	20220718	3555	32.21	20221013	3.55	N	045300	500	49 억		422410	N	N	0	N	00	N
162	20230703	160409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4700	45	2	0.97	486832380	103023	55.80	4790	4790	4660	6050	3260	4655	4725.63	4.18	0	5715	4875	4765	4685	4575	4495	4820	4630	50	1395	500	3350	5	1	9959584	468	9.81	0.67	12	1.03	479.00	6978.00	5368	20220718	-12.44	3489	20221013	34.71	5290	-11.15	20230531	3675	27.89	20230103	5470	-14.08	20220718	3555	32.21	20221013	3.56	N	045300	500	49 억		415983	N	N	0	N	00	N
163	20230703	150412	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4695	40	2	0.86	467253995	98853	53.54	4790	4790	4660	6050	3260	4655	4726.76	4.18	0	4215	4875	4765	4685	4575	4495	4820	4630	50	1395	500	3350	5	1	9959584	468	9.80	0.67	12	0.99	479.00	6978.00	5368	20220718	-12.54	3489	20221013	34.57	5290	-11.25	20230531	3675	27.76	20230103	5470	-14.17	20220718	3555	32.07	20221013	3.56	N	045300	500	49 억		415983	N	N	0	N	00	N
164	20230703	140411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4705	50	2	1.07	410083750	86648	46.93	4790	4790	4665	6050	3260	4655	4732.75	4.18	0	2850	4875	4765	4685	4575	4495	4820	4630	50	1395	500	3350	5	1	9959584	469	9.82	0.67	12	0.87	479.00	6978.00	5368	20220718	-12.35	3489	20221013	34.85	5290	-11.06	20230531	3675	28.03	20230103	5470	-13.99	20220718	3555	32.35	20221013	3.56	N	045300	500	49 억		415983	N	N	0	N	00	N
165	20230703	130411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4745	90	2	1.93	365754580	77207	41.82	4790	4790	4705	6050	3260	4655	4737.32	4.18	0	2740	4875	4765	4685	4575	4495	4820	4630	50	1395	500	3350	5	1	9959584	473	9.91	0.68	12	0.78	479.00	6978.00	5368	20220718	-11.61	3489	20221013	36.00	5290	-10.30	20230531	3675	29.12	20230103	5470	-13.25	20220718	3555	33.47	20221013	3.56	N	045300	500	49 억		415983	N	N	0	N	00	N
166	20230703	120412	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4740	85	2	1.83	344931105	72800	39.43	4790	4790	4705	6050	3260	4655	4738.06	4.18	0	2928	4875	4765	4685	4575	4495	4820	4630	50	1395	500	3350	5	1	9959584	472	9.90	0.68	12	0.73	479.00	6978.00	5368	20220718	-11.70	3489	20221013	35.86	5290	-10.40	20230531	3675	28.98	20230103	5470	-13.35	20220718	3555	33.33	20221013	3.56	N	045300	500	49 억		415983	N	N	0	N	00	N
167	20230703	110409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4750	95	2	2.04	299097705	63110	34.18	4790	4790	4710	6050	3260	4655	4739.31	4.18	0	434	4875	4765	4685	4575	4495	4820	4630	50	1395	500	3350	5	1	9959584	473	9.92	0.68	12	0.63	479.00	6978.00	5368	20220718	-11.51	3489	20221013	36.14	5290	-10.21	20230531	3675	29.25	20230103	5470	-13.16	20220718	3555	33.61	20221013	3.56	N	045300	500	49 억		415983	N	N	0	N	00	N
168	20230703	100403	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4720	65	2	1.40	199345100	42048	22.77	4790	4790	4710	6050	3260	4655	4740.89	4.18	0	939	4875	4765	4685	4575	4495	4820	4630	50	1395	500	3350	5	1	9959584	470	9.85	0.68	12	0.42	479.00	6978.00	5368	20220718	-12.07	3489	20221013	35.28	5290	-10.78	20230531	3675	28.44	20230103	5470	-13.71	20220718	3555	32.77	20221013	3.56	N	045300	500	49 억		415983	N	N	0	N	00	N
169	20230703	090405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4740	85	2	1.83	37342605	7848	4.25	4790	4790	4710	6050	3260	4655	4758.23	4.18	0	-2077	4875	4765	4685	4575	4495	4820	4630	50	1395	500	3350	5	1	9959584	472	9.90	0.68	12	0.08	479.00	6978.00	5368	20220718	-11.70	3489	20221013	35.86	5290	-10.40	20230531	3675	28.98	20230103	5470	-13.35	20220718	3555	33.33	20221013	3.56	N	045300	500	49 억		415983	N	N	0	N	00	N