KissMeData/200470/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	160922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3575	-30	5	-0.83	1010129905	279904	107.25	3655	3695	3560	4685	2525	3605	3609.09	2.02	0	-60437	3711	3657	3581	3527	3451	3685	3555	212	1080	500	2520	5	1	42362093	1514	34.71	1.23	12	0.66	103.00	2904.00	4775	20230713	-25.13	2340	20230103	52.78	4775	-25.13	20230713	2340	52.78	20230103	5990	-40.32	20221014	2340	52.78	20230103	3.62	N	200470	500	211 억		857284	N	N	0	N	00	N
3	20230731	150923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3570	-35	5	-0.97	974398655	269915	103.42	3655	3695	3560	4685	2525	3605	3610.02	2.02	0	-61471	3711	3657	3581	3527	3451	3685	3555	212	1080	500	2520	5	1	42362093	1512	34.66	1.23	12	0.64	103.00	2904.00	4775	20230713	-25.24	2340	20230103	52.56	4775	-25.24	20230713	2340	52.56	20230103	5990	-40.40	20221014	2340	52.56	20230103	3.62	N	200470	500	211 억		857284	N	N	0	N	00	N
4	20230731	140927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3570	-35	5	-0.97	768463175	212312	81.35	3655	3695	3565	4685	2525	3605	3619.50	2.02	0	-54410	3711	3657	3581	3527	3451	3685	3555	212	1080	500	2520	5	1	42362093	1512	34.66	1.23	12	0.50	103.00	2904.00	4775	20230713	-25.24	2340	20230103	52.56	4775	-25.24	20230713	2340	52.56	20230103	5990	-40.40	20221014	2340	52.56	20230103	3.62	N	200470	500	211 억		857284	N	N	0	N	00	N
5	20230731	130926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3600	-5	5	-0.14	641044900	176799	67.74	3655	3695	3590	4685	2525	3605	3625.84	2.02	0	-33882	3711	3657	3581	3527	3451	3685	3555	212	1080	500	2520	5	1	42362093	1525	34.95	1.24	12	0.42	103.00	2904.00	4775	20230713	-24.61	2340	20230103	53.85	4775	-24.61	20230713	2340	53.85	20230103	5990	-39.90	20221014	2340	53.85	20230103	3.62	N	200470	500	211 억		857284	N	N	0	N	00	N
6	20230731	120935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3610	5	2	0.14	475649495	130891	50.15	3655	3695	3590	4685	2525	3605	3633.94	2.02	0	-10748	3711	3657	3581	3527	3451	3685	3555	212	1080	500	2520	5	1	42362093	1529	35.05	1.24	12	0.31	103.00	2904.00	4775	20230713	-24.40	2340	20230103	54.27	4775	-24.40	20230713	2340	54.27	20230103	5990	-39.73	20221014	2340	54.27	20230103	3.62	N	200470	500	211 억		857284	N	N	0	N	00	N
7	20230731	110938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3655	50	2	1.39	387592435	106582	40.84	3655	3695	3590	4685	2525	3605	3636.57	2.02	0	-12144	3711	3657	3581	3527	3451	3685	3555	212	1080	500	2520	5	1	42362093	1548	35.49	1.26	12	0.25	103.00	2904.00	4775	20230713	-23.46	2340	20230103	56.20	4775	-23.46	20230713	2340	56.20	20230103	5990	-38.98	20221014	2340	56.20	20230103	3.62	N	200470	500	211 억		857284	N	N	0	N	00	N
8	20230731	100934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3640	35	2	0.97	330335960	90846	34.81	3655	3695	3590	4685	2525	3605	3636.22	2.02	0	-6362	3711	3657	3581	3527	3451	3685	3555	212	1080	500	2520	5	1	42362093	1542	35.34	1.25	12	0.21	103.00	2904.00	4775	20230713	-23.77	2340	20230103	55.56	4775	-23.77	20230713	2340	55.56	20230103	5990	-39.23	20221014	2340	55.56	20230103	3.62	N	200470	500	211 억		857284	N	N	0	N	00	N
9	20230731	090924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3620	15	2	0.42	17565465	4811	1.84	3655	3660	3620	4685	2525	3605	3651.10	2.02	0	-10630	3711	3657	3581	3527	3451	3685	3555	212	1080	500	2520	5	1	42362093	1534	35.15	1.25	12	0.01	103.00	2904.00	4775	20230713	-24.19	2340	20230103	54.70	4775	-24.19	20230713	2340	54.70	20230103	5990	-39.57	20221014	2340	54.70	20230103	3.62	N	200470	500	211 억		857284	N	N	0	N	00	N
10	20230728	160926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3605	120	2	3.44	932953580	259672	66.58	3560	3635	3505	4530	2440	3485	3592.89	2.08	0	-25773	3608	3546	3488	3426	3368	3577	3457	212	1045	500	2430	5	1	42362093	1527	35.00	1.24	12	0.61	103.00	2904.00	4775	20230713	-24.50	2340	20230103	54.06	4775	-24.50	20230713	2340	54.06	20230103	5990	-39.82	20221014	2340	54.06	20230103	3.78	N	200470	500	211 억		883057	N	N	0	N	00	N
11	20230728	150925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3615	130	2	3.73	890628980	247918	63.57	3560	3635	3505	4530	2440	3485	3592.52	2.08	0	-23677	3608	3546	3488	3426	3368	3577	3457	212	1045	500	2430	5	1	42362093	1531	35.10	1.24	12	0.59	103.00	2904.00	4775	20230713	-24.29	2340	20230103	54.49	4775	-24.29	20230713	2340	54.49	20230103	5990	-39.65	20221014	2340	54.49	20230103	3.78	N	200470	500	211 억		883057	N	N	0	N	00	N
12	20230728	140922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3585	100	2	2.87	771071880	214706	55.05	3560	3635	3505	4530	2440	3485	3591.39	2.08	0	-14462	3608	3546	3488	3426	3368	3577	3457	212	1045	500	2430	5	1	42362093	1519	34.81	1.23	12	0.51	103.00	2904.00	4775	20230713	-24.92	2340	20230103	53.21	4775	-24.92	20230713	2340	53.21	20230103	5990	-40.15	20221014	2340	53.21	20230103	3.78	N	200470	500	211 억		883057	N	N	0	N	00	N
13	20230728	130925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3600	115	2	3.30	719206835	200254	51.34	3560	3635	3505	4530	2440	3485	3591.58	2.08	0	-15269	3608	3546	3488	3426	3368	3577	3457	212	1045	500	2430	5	1	42362093	1525	34.95	1.24	12	0.47	103.00	2904.00	4775	20230713	-24.61	2340	20230103	53.85	4775	-24.61	20230713	2340	53.85	20230103	5990	-39.90	20221014	2340	53.85	20230103	3.78	N	200470	500	211 억		883057	N	N	0	N	00	N
14	20230728	120923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3600	115	2	3.30	618672985	172493	44.23	3560	3630	3505	4530	2440	3485	3586.77	2.08	0	-14627	3608	3546	3488	3426	3368	3577	3457	212	1045	500	2430	5	1	42362093	1525	34.95	1.24	12	0.41	103.00	2904.00	4775	20230713	-24.61	2340	20230103	53.85	4775	-24.61	20230713	2340	53.85	20230103	5990	-39.90	20221014	2340	53.85	20230103	3.78	N	200470	500	211 억		883057	N	N	0	N	00	N
15	20230728	110930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3600	115	2	3.30	560697505	156408	40.10	3560	3630	3505	4530	2440	3485	3584.97	2.08	0	-11462	3608	3546	3488	3426	3368	3577	3457	212	1045	500	2430	5	1	42362093	1525	34.95	1.24	12	0.37	103.00	2904.00	4775	20230713	-24.61	2340	20230103	53.85	4775	-24.61	20230713	2340	53.85	20230103	5990	-39.90	20221014	2340	53.85	20230103	3.78	N	200470	500	211 억		883057	N	N	0	N	00	N
16	20230728	100920	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3605	120	2	3.44	447946655	125045	32.06	3560	3630	3505	4530	2440	3485	3582.44	2.08	0	-6853	3608	3546	3488	3426	3368	3577	3457	212	1045	500	2430	5	1	42362093	1527	35.00	1.24	12	0.30	103.00	2904.00	4775	20230713	-24.50	2340	20230103	54.06	4775	-24.50	20230713	2340	54.06	20230103	5990	-39.82	20221014	2340	54.06	20230103	3.78	N	200470	500	211 억		883057	N	N	0	N	00	N
17	20230728	090929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3595	110	2	3.16	160851200	45157	11.58	3560	3600	3505	4530	2440	3485	3562.39	2.08	0	-18229	3608	3546	3488	3426	3368	3577	3457	212	1045	500	2430	5	1	42362093	1523	34.90	1.24	12	0.11	103.00	2904.00	4775	20230713	-24.71	2340	20230103	53.63	4775	-24.71	20230713	2340	53.63	20230103	5990	-39.98	20221014	2340	53.63	20230103	3.78	N	200470	500	211 억		883057	N	N	0	N	00	N
18	20230727	160921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3485	65	2	1.90	1351371445	386020	57.78	3430	3550	3430	4445	2395	3420	3500.79	2.33	143934	-108739	3800	3610	3460	3270	3120	3535	3195	212	1025	500	2390	5	1	42362093	1476	33.83	1.20	12	0.91	103.00	2904.00	4775	20230713	-27.02	2340	20230103	48.93	4775	-27.02	20230713	2340	48.93	20230103	6310	-44.77	20220727	2340	48.93	20230103	3.81	N	200470	500	211 억		987973	N	N	0	N	00	N
19	20230727	150921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3500	80	2	2.34	1291035685	368667	55.19	3430	3550	3430	4445	2395	3420	3501.90	2.33	143934	-104763	3800	3610	3460	3270	3120	3535	3195	212	1025	500	2390	5	1	42362093	1483	33.98	1.21	12	0.87	103.00	2904.00	4775	20230713	-26.70	2340	20230103	49.57	4775	-26.70	20230713	2340	49.57	20230103	6310	-44.53	20220727	2340	49.57	20230103	3.81	N	200470	500	211 억		987973	N	N	0	N	00	N
20	20230727	140916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3530	110	2	3.22	1115066775	318645	47.70	3430	3550	3430	4445	2395	3420	3499.40	2.33	143934	-84945	3800	3610	3460	3270	3120	3535	3195	212	1025	500	2390	5	1	42362093	1495	34.27	1.22	12	0.75	103.00	2904.00	4775	20230713	-26.07	2340	20230103	50.85	4775	-26.07	20230713	2340	50.85	20230103	6310	-44.06	20220727	2340	50.85	20230103	3.81	N	200470	500	211 억		987973	N	N	0	N	00	N
21	20230727	130916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3475	55	2	1.61	992669160	283752	42.47	3430	3550	3430	4445	2395	3420	3498.37	2.33	143934	-80195	3800	3610	3460	3270	3120	3535	3195	212	1025	500	2390	5	1	42362093	1472	33.74	1.20	12	0.67	103.00	2904.00	4775	20230713	-27.23	2340	20230103	48.50	4775	-27.23	20230713	2340	48.50	20230103	6310	-44.93	20220727	2340	48.50	20230103	3.81	N	200470	500	211 억		987973	N	N	0	N	00	N
22	20230727	120919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3475	55	2	1.61	902004580	257593	38.56	3430	3550	3430	4445	2395	3420	3501.67	2.33	143934	-76959	3800	3610	3460	3270	3120	3535	3195	212	1025	500	2390	5	1	42362093	1472	33.74	1.20	12	0.61	103.00	2904.00	4775	20230713	-27.23	2340	20230103	48.50	4775	-27.23	20230713	2340	48.50	20230103	6310	-44.93	20220727	2340	48.50	20230103	3.81	N	200470	500	211 억		987973	N	N	0	N	00	N
23	20230727	110921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3535	115	2	3.36	718335555	205418	30.75	3430	3540	3430	4445	2395	3420	3496.95	2.33	143934	-53384	3800	3610	3460	3270	3120	3535	3195	212	1025	500	2390	5	1	42362093	1497	34.32	1.22	12	0.48	103.00	2904.00	4775	20230713	-25.97	2340	20230103	51.07	4775	-25.97	20230713	2340	51.07	20230103	6310	-43.98	20220727	2340	51.07	20230103	3.81	N	200470	500	211 억		987973	N	N	0	N	00	N
24	20230727	100918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3490	70	2	2.05	514484400	147250	22.04	3430	3540	3430	4445	2395	3420	3493.95	2.33	143934	-69663	3800	3610	3460	3270	3120	3535	3195	212	1025	500	2390	5	1	42362093	1478	33.88	1.20	12	0.35	103.00	2904.00	4775	20230713	-26.91	2340	20230103	49.15	4775	-26.91	20230713	2340	49.15	20230103	6310	-44.69	20220727	2340	49.15	20230103	3.81	N	200470	500	211 억		987973	N	N	0	N	00	N
25	20230727	090915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3470	50	2	1.46	82495435	23876	3.57	3430	3495	3430	4445	2395	3420	3455.16	2.33	143934	-2352	3800	3610	3460	3270	3120	3535	3195	212	1025	500	2390	5	1	42362093	1470	33.69	1.19	12	0.06	103.00	2904.00	4775	20230713	-27.33	2340	20230103	48.29	4775	-27.33	20230713	2340	48.29	20230103	6310	-45.01	20220727	2340	48.29	20230103	3.81	N	200470	500	211 억		987973	N	N	0	N	00	N
26	20230726	160914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3420	-115	5	-3.25	2293252495	664847	100.06	3560	3650	3310	4595	2475	3535	3449.01	1.99	0	138214	3868	3701	3618	3451	3368	3660	3410	212	1060	500	2470	5	1	42362093	1449	33.20	1.18	12	1.57	103.00	2904.00	4775	20230713	-28.38	2340	20230103	46.15	4775	-28.38	20230713	2340	46.15	20230103	6310	-45.80	20220727	2340	46.15	20230103	3.79	N	200470	500	211 억		844039	N	N	0	N	00	N
27	20230726	150920	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3330	-205	5	-5.80	2167311670	627357	94.42	3560	3650	3310	4595	2475	3535	3454.38	1.99	0	125560	3868	3701	3618	3451	3368	3660	3410	212	1060	500	2470	5	1	42362093	1411	32.33	1.15	12	1.48	103.00	2904.00	4775	20230713	-30.26	2340	20230103	42.31	4775	-30.26	20230713	2340	42.31	20230103	6310	-47.23	20220727	2340	42.31	20230103	3.79	N	200470	500	211 억		844039	N	N	0	N	00	N
28	20230726	140913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3370	-165	5	-4.67	1880774625	542408	81.64	3560	3650	3330	4595	2475	3535	3467.17	1.99	0	105810	3868	3701	3618	3451	3368	3660	3410	212	1060	500	2470	5	1	42362093	1428	32.72	1.16	12	1.28	103.00	2904.00	4775	20230713	-29.42	2340	20230103	44.02	4775	-29.42	20230713	2340	44.02	20230103	6310	-46.59	20220727	2340	44.02	20230103	3.79	N	200470	500	211 억		844039	N	N	0	N	00	N
29	20230726	130911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3390	-145	5	-4.10	1556250300	446902	67.26	3560	3650	3355	4595	2475	3535	3482.04	1.99	0	105728	3868	3701	3618	3451	3368	3660	3410	212	1060	500	2470	5	1	42362093	1436	32.91	1.17	12	1.05	103.00	2904.00	4775	20230713	-29.01	2340	20230103	44.87	4775	-29.01	20230713	2340	44.87	20230103	6310	-46.28	20220727	2340	44.87	20230103	3.79	N	200470	500	211 억		844039	N	N	0	N	00	N
30	20230726	120914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3460	-75	5	-2.12	1319674015	377316	56.79	3560	3650	3405	4595	2475	3535	3497.30	1.99	0	94705	3868	3701	3618	3451	3368	3660	3410	212	1060	500	2470	5	1	42362093	1466	33.59	1.19	12	0.89	103.00	2904.00	4775	20230713	-27.54	2340	20230103	47.86	4775	-27.54	20230713	2340	47.86	20230103	6310	-45.17	20220727	2340	47.86	20230103	3.79	N	200470	500	211 억		844039	N	N	0	N	00	N
31	20230726	110908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3440	-95	5	-2.69	1186464380	338778	50.99	3560	3650	3405	4595	2475	3535	3501.97	1.99	0	85821	3868	3701	3618	3451	3368	3660	3410	212	1060	500	2470	5	1	42362093	1457	33.40	1.18	12	0.80	103.00	2904.00	4775	20230713	-27.96	2340	20230103	47.01	4775	-27.96	20230713	2340	47.01	20230103	6310	-45.48	20220727	2340	47.01	20230103	3.79	N	200470	500	211 억		844039	N	N	0	N	00	N
32	20230726	100916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3510	-25	5	-0.71	585377660	164652	24.78	3560	3650	3475	4595	2475	3535	3555.52	1.99	0	5916	3868	3701	3618	3451	3368	3660	3410	212	1060	500	2470	5	1	42362093	1487	34.08	1.21	12	0.39	103.00	2904.00	4775	20230713	-26.49	2340	20230103	50.00	4775	-26.49	20230713	2340	50.00	20230103	6310	-44.37	20220727	2340	50.00	20230103	3.79	N	200470	500	211 억		844039	N	N	0	N	00	N
33	20230726	090910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3540	5	2	0.14	127031615	35937	5.41	3560	3580	3495	4595	2475	3535	3534.83	1.99	0	6771	3868	3701	3618	3451	3368	3660	3410	212	1060	500	2470	5	1	42362093	1500	34.37	1.22	12	0.08	103.00	2904.00	4775	20230713	-25.86	2340	20230103	51.28	4775	-25.86	20230713	2340	51.28	20230103	6310	-43.90	20220727	2340	51.28	20230103	3.79	N	200470	500	211 억		844039	N	N	0	N	00	N
34	20230725	160907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3535	-210	5	-5.61	2389924835	657942	85.96	3695	3785	3535	4865	2625	3745	3632.81	1.78	0	90123	4008	3876	3768	3636	3528	3822	3582	212	1120	500	2620	5	1	42362093	1497	34.32	1.22	12	1.55	103.00	2904.00	4775	20230713	-25.97	2340	20230103	51.07	4775	-25.97	20230713	2340	51.07	20230103	6310	-43.98	20220727	2340	51.07	20230103	3.67	N	200470	500	211 억		754452	N	N	0	N	00	N
35	20230725	150858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3590	-155	5	-4.14	2076622995	569917	74.46	3695	3785	3555	4865	2625	3745	3643.73	1.78	0	85644	4008	3876	3768	3636	3528	3822	3582	212	1120	500	2620	5	1	42362093	1521	34.85	1.24	12	1.35	103.00	2904.00	4775	20230713	-24.82	2340	20230103	53.42	4775	-24.82	20230713	2340	53.42	20230103	6310	-43.11	20220727	2340	53.42	20230103	3.67	N	200470	500	211 억		754452	N	N	0	N	00	N
36	20230725	140856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3610	-135	5	-3.60	1883749475	516422	67.47	3695	3785	3555	4865	2625	3745	3647.69	1.78	0	84628	4008	3876	3768	3636	3528	3822	3582	212	1120	500	2620	5	1	42362093	1529	35.05	1.24	12	1.22	103.00	2904.00	4775	20230713	-24.40	2340	20230103	54.27	4775	-24.40	20230713	2340	54.27	20230103	6310	-42.79	20220727	2340	54.27	20230103	3.67	N	200470	500	211 억		754452	N	N	0	N	00	N
37	20230725	130906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3605	-140	5	-3.74	1756890340	481212	62.87	3695	3785	3555	4865	2625	3745	3650.97	1.78	0	64345	4008	3876	3768	3636	3528	3822	3582	212	1120	500	2620	5	1	42362093	1527	35.00	1.24	12	1.14	103.00	2904.00	4775	20230713	-24.50	2340	20230103	54.06	4775	-24.50	20230713	2340	54.06	20230103	6310	-42.87	20220727	2340	54.06	20230103	3.67	N	200470	500	211 억		754452	N	N	0	N	00	N
38	20230725	120906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3585	-160	5	-4.27	1579433105	431788	56.41	3695	3785	3555	4865	2625	3745	3657.89	1.78	0	67556	4008	3876	3768	3636	3528	3822	3582	212	1120	500	2620	5	1	42362093	1519	34.81	1.23	12	1.02	103.00	2904.00	4775	20230713	-24.92	2340	20230103	53.21	4775	-24.92	20230713	2340	53.21	20230103	6310	-43.19	20220727	2340	53.21	20230103	3.67	N	200470	500	211 억		754452	N	N	0	N	00	N
39	20230725	110904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3600	-145	5	-3.87	1258711505	342067	44.69	3695	3785	3580	4865	2625	3745	3679.72	1.78	0	27726	4008	3876	3768	3636	3528	3822	3582	212	1120	500	2620	5	1	42362093	1525	34.95	1.24	12	0.81	103.00	2904.00	4775	20230713	-24.61	2340	20230103	53.85	4775	-24.61	20230713	2340	53.85	20230103	6310	-42.95	20220727	2340	53.85	20230103	3.67	N	200470	500	211 억		754452	N	N	0	N	00	N
40	20230725	100903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3660	-85	5	-2.27	792102420	213047	27.83	3695	3785	3655	4865	2625	3745	3717.97	1.78	0	11947	4008	3876	3768	3636	3528	3822	3582	212	1120	500	2620	5	1	42362093	1550	35.53	1.26	12	0.50	103.00	2904.00	4775	20230713	-23.35	2340	20230103	56.41	4775	-23.35	20230713	2340	56.41	20230103	6310	-42.00	20220727	2340	56.41	20230103	3.67	N	200470	500	211 억		754452	N	N	0	N	00	N
41	20230725	090903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3710	-35	5	-0.93	119499920	32284	4.22	3695	3740	3670	4865	2625	3745	3701.52	1.78	0	10193	4008	3876	3768	3636	3528	3822	3582	212	1120	500	2620	5	1	42362093	1572	36.02	1.28	12	0.08	103.00	2904.00	4775	20230713	-22.30	2340	20230103	58.55	4775	-22.30	20230713	2340	58.55	20230103	6310	-41.20	20220727	2340	58.55	20230103	3.67	N	200470	500	211 억		754452	N	N	0	N	00	N
42	20230724	160904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3745	-155	5	-3.97	2846975460	762233	127.81	3900	3900	3660	5070	2730	3900	3734.89	1.30	0	201043	4113	4006	3933	3826	3753	3970	3790	212	1170	500	2730	5	1	42362093	1586	36.36	1.29	12	1.80	103.00	2904.00	4775	20230713	-21.57	2340	20230103	60.04	4775	-21.57	20230713	2340	60.04	20230103	6310	-40.65	20220727	2340	60.04	20230103	3.61	N	200470	500	211 억		551414	N	N	0	N	00	N
43	20230724	150901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3755	-145	5	-3.72	2755738675	737874	123.73	3900	3900	3660	5070	2730	3900	3734.55	1.30	0	204994	4113	4006	3933	3826	3753	3970	3790	212	1170	500	2730	5	1	42362093	1591	36.46	1.29	12	1.74	103.00	2904.00	4775	20230713	-21.36	2340	20230103	60.47	4775	-21.36	20230713	2340	60.47	20230103	6310	-40.49	20220727	2340	60.47	20230103	3.61	N	200470	500	211 억		551414	N	N	0	N	00	N
44	20230724	140858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3735	-165	5	-4.23	2563090910	686468	115.11	3900	3900	3660	5070	2730	3900	3733.57	1.30	0	221926	4113	4006	3933	3826	3753	3970	3790	212	1170	500	2730	5	1	42362093	1582	36.26	1.29	12	1.62	103.00	2904.00	4775	20230713	-21.78	2340	20230103	59.62	4775	-21.78	20230713	2340	59.62	20230103	6310	-40.81	20220727	2340	59.62	20230103	3.61	N	200470	500	211 억		551414	N	N	0	N	00	N
45	20230724	130859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3710	-190	5	-4.87	2348594060	628894	105.45	3900	3900	3660	5070	2730	3900	3734.31	1.30	0	216619	4113	4006	3933	3826	3753	3970	3790	212	1170	500	2730	5	1	42362093	1572	36.02	1.28	12	1.48	103.00	2904.00	4775	20230713	-22.30	2340	20230103	58.55	4775	-22.30	20230713	2340	58.55	20230103	6310	-41.20	20220727	2340	58.55	20230103	3.61	N	200470	500	211 억		551414	N	N	0	N	00	N
46	20230724	120900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3715	-185	5	-4.74	2190518210	586417	98.33	3900	3900	3660	5070	2730	3900	3735.24	1.30	0	205647	4113	4006	3933	3826	3753	3970	3790	212	1170	500	2730	5	1	42362093	1574	36.07	1.28	12	1.38	103.00	2904.00	4775	20230713	-22.20	2340	20230103	58.76	4775	-22.20	20230713	2340	58.76	20230103	6310	-41.13	20220727	2340	58.76	20230103	3.61	N	200470	500	211 억		551414	N	N	0	N	00	N
47	20230724	110904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3715	-185	5	-4.74	1527837985	406770	68.21	3900	3900	3705	5070	2730	3900	3755.79	1.30	0	147026	4113	4006	3933	3826	3753	3970	3790	212	1170	500	2730	5	1	42362093	1574	36.07	1.28	12	0.96	103.00	2904.00	4775	20230713	-22.20	2340	20230103	58.76	4775	-22.20	20230713	2340	58.76	20230103	6310	-41.13	20220727	2340	58.76	20230103	3.61	N	200470	500	211 억		551414	N	N	0	N	00	N
48	20230724	100855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3785	-115	5	-2.95	882613695	234029	39.24	3900	3900	3715	5070	2730	3900	3771.02	1.30	0	69113	4113	4006	3933	3826	3753	3970	3790	212	1170	500	2730	5	1	42362093	1603	36.75	1.30	12	0.55	103.00	2904.00	4775	20230713	-20.73	2340	20230103	61.75	4775	-20.73	20230713	2340	61.75	20230103	6310	-40.02	20220727	2340	61.75	20230103	3.61	N	200470	500	211 억		551414	N	N	0	N	00	N
49	20230724	090901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3765	-135	5	-3.46	309687075	81511	13.67	3900	3900	3755	5070	2730	3900	3798.49	1.30	0	5147	4113	4006	3933	3826	3753	3970	3790	212	1170	500	2730	5	1	42362093	1595	36.55	1.30	12	0.19	103.00	2904.00	4775	20230713	-21.15	2340	20230103	60.90	4775	-21.15	20230713	2340	60.90	20230103	6310	-40.33	20220727	2340	60.90	20230103	3.61	N	200470	500	211 억		551414	N	N	0	N	00	N
50	20230721	160851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3900	-195	5	-4.76	2342151020	592012	176.04	4020	4040	3860	5320	2870	4095	3956.51	1.06	0	103227	4255	4175	4135	4055	4015	4155	4035	212	1225	500	2860	5	1	42362093	1652	37.86	1.34	12	1.40	103.00	2904.00	4775	20230713	-18.32	2340	20230103	66.67	4775	-18.32	20230713	2340	66.67	20230103	6310	-38.19	20220727	2340	66.67	20230103	3.43	N	200470	500	211 억		447297	N	N	0	N	00	N
51	20230721	150854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3905	-190	5	-4.64	2193288075	553848	164.69	4020	4040	3860	5320	2870	4095	3960.09	1.06	0	100592	4255	4175	4135	4055	4015	4155	4035	212	1225	500	2860	5	1	42362093	1654	37.91	1.34	12	1.31	103.00	2904.00	4775	20230713	-18.22	2340	20230103	66.88	4775	-18.22	20230713	2340	66.88	20230103	6310	-38.11	20220727	2340	66.88	20230103	3.43	N	200470	500	211 억		447297	N	N	0	N	00	N
52	20230721	140851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3915	-180	5	-4.40	1843639740	464041	137.99	4020	4040	3910	5320	2870	4095	3973.01	1.06	0	76548	4255	4175	4135	4055	4015	4155	4035	212	1225	500	2860	5	1	42362093	1658	38.01	1.35	12	1.10	103.00	2904.00	4775	20230713	-18.01	2340	20230103	67.31	4775	-18.01	20230713	2340	67.31	20230103	6310	-37.96	20220727	2340	67.31	20230103	3.43	N	200470	500	211 억		447297	N	N	0	N	00	N
53	20230721	130854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3960	-135	5	-3.30	1530616400	384456	114.32	4020	4040	3935	5320	2870	4095	3981.25	1.06	0	83476	4255	4175	4135	4055	4015	4155	4035	212	1225	500	2860	5	1	42362093	1678	38.45	1.36	12	0.91	103.00	2904.00	4775	20230713	-17.07	2340	20230103	69.23	4775	-17.07	20230713	2340	69.23	20230103	6310	-37.24	20220727	2340	69.23	20230103	3.43	N	200470	500	211 억		447297	N	N	0	N	00	N
54	20230721	120904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3985	-110	5	-2.69	1179813495	295978	88.01	4020	4040	3935	5320	2870	4095	3986.15	1.06	0	95762	4255	4175	4135	4055	4015	4155	4035	212	1225	500	2860	5	1	42362093	1688	38.69	1.37	12	0.70	103.00	2904.00	4775	20230713	-16.54	2340	20230103	70.30	4775	-16.54	20230713	2340	70.30	20230103	6310	-36.85	20220727	2340	70.30	20230103	3.43	N	200470	500	211 억		447297	N	N	0	N	00	N
55	20230721	110900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3985	-110	5	-2.69	841353085	211297	62.83	4020	4040	3935	5320	2870	4095	3981.85	1.06	0	49274	4255	4175	4135	4055	4015	4155	4035	212	1225	500	2860	5	1	42362093	1688	38.69	1.37	12	0.50	103.00	2904.00	4775	20230713	-16.54	2340	20230103	70.30	4775	-16.54	20230713	2340	70.30	20230103	6310	-36.85	20220727	2340	70.30	20230103	3.43	N	200470	500	211 억		447297	N	N	0	N	00	N
56	20230721	100859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4000	-95	5	-2.32	644217845	161744	48.10	4020	4040	3935	5320	2870	4095	3982.95	1.06	0	36692	4255	4175	4135	4055	4015	4155	4035	212	1225	500	2860	5	1	42362093	1694	38.83	1.38	12	0.38	103.00	2904.00	4775	20230713	-16.23	2340	20230103	70.94	4775	-16.23	20230713	2340	70.94	20230103	6310	-36.61	20220727	2340	70.94	20230103	3.43	N	200470	500	211 억		447297	N	N	0	N	00	N
57	20230721	090857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3960	-135	5	-3.30	261740405	65691	19.53	4020	4040	3945	5320	2870	4095	3984.42	1.06	0	17243	4255	4175	4135	4055	4015	4155	4035	212	1225	500	2860	5	1	42362093	1678	38.45	1.36	12	0.16	103.00	2904.00	4775	20230713	-17.07	2340	20230103	69.23	4775	-17.07	20230713	2340	69.23	20230103	6310	-37.24	20220727	2340	69.23	20230103	3.43	N	200470	500	211 억		447297	N	N	0	N	00	N
58	20230720	160849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4095	-75	5	-1.80	1357941725	328370	44.22	4210	4215	4095	5420	2920	4170	4135.51	1.02	0	13278	4510	4340	4185	4015	3860	4262	3937	212	1250	500	2910	5	1	42362093	1735	39.76	1.41	12	0.78	103.00	2904.00	4775	20230713	-14.24	2340	20230103	75.00	4775	-14.24	20230713	2340	75.00	20230103	6310	-35.10	20220727	2340	75.00	20230103	3.14	N	200470	500	211 억		433674	N	N	0	N	00	N
59	20230720	150849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4130	-40	5	-0.96	1143693915	276163	37.19	4210	4215	4105	5420	2920	4170	4141.37	1.02	0	5286	4510	4340	4185	4015	3860	4262	3937	212	1250	500	2910	5	1	42362093	1750	40.10	1.42	12	0.65	103.00	2904.00	4775	20230713	-13.51	2340	20230103	76.50	4775	-13.51	20230713	2340	76.50	20230103	6310	-34.55	20220727	2340	76.50	20230103	3.14	N	200470	500	211 억		433674	N	N	0	N	00	N
60	20230720	140848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4170	0	3	0.00	979913505	236697	31.87	4210	4215	4105	5420	2920	4170	4139.94	1.02	0	7062	4510	4340	4185	4015	3860	4262	3937	212	1250	500	2910	5	1	42362093	1766	40.49	1.44	12	0.56	103.00	2904.00	4775	20230713	-12.67	2340	20230103	78.21	4775	-12.67	20230713	2340	78.21	20230103	6310	-33.91	20220727	2340	78.21	20230103	3.14	N	200470	500	211 억		433674	N	N	0	N	00	N
61	20230720	130849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4160	-10	5	-0.24	860574880	208004	28.01	4210	4215	4105	5420	2920	4170	4137.29	1.02	0	-1404	4510	4340	4185	4015	3860	4262	3937	212	1250	500	2910	5	1	42362093	1762	40.39	1.43	12	0.49	103.00	2904.00	4775	20230713	-12.88	2340	20230103	77.78	4775	-12.88	20230713	2340	77.78	20230103	6310	-34.07	20220727	2340	77.78	20230103	3.14	N	200470	500	211 억		433674	N	N	0	N	00	N
62	20230720	120856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4120	-50	5	-1.20	737384870	178077	23.98	4210	4215	4110	5420	2920	4170	4140.81	1.02	0	-8247	4510	4340	4185	4015	3860	4262	3937	212	1250	500	2910	5	1	42362093	1745	40.00	1.42	12	0.42	103.00	2904.00	4775	20230713	-13.72	2340	20230103	76.07	4775	-13.72	20230713	2340	76.07	20230103	6310	-34.71	20220727	2340	76.07	20230103	3.14	N	200470	500	211 억		433674	N	N	0	N	00	N
63	20230720	110853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4145	-25	5	-0.60	542195035	130775	17.61	4210	4215	4110	5420	2920	4170	4146.01	1.02	0	-85	4510	4340	4185	4015	3860	4262	3937	212	1250	500	2910	5	1	42362093	1756	40.24	1.43	12	0.31	103.00	2904.00	4775	20230713	-13.19	2340	20230103	77.14	4775	-13.19	20230713	2340	77.14	20230103	6310	-34.31	20220727	2340	77.14	20230103	3.14	N	200470	500	211 억		433674	N	N	0	N	00	N
64	20230720	100843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4155	-15	5	-0.36	390392225	94110	12.67	4210	4215	4110	5420	2920	4170	4148.24	1.02	0	-5602	4510	4340	4185	4015	3860	4262	3937	212	1250	500	2910	5	1	42362093	1760	40.34	1.43	12	0.22	103.00	2904.00	4775	20230713	-12.98	2340	20230103	77.56	4775	-12.98	20230713	2340	77.56	20230103	6310	-34.15	20220727	2340	77.56	20230103	3.14	N	200470	500	211 억		433674	N	N	0	N	00	N
65	20230720	090845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4180	10	2	0.24	124916385	30148	4.06	4210	4215	4120	5420	2920	4170	4143.39	1.02	0	9531	4510	4340	4185	4015	3860	4262	3937	212	1250	500	2910	5	1	42362093	1771	40.58	1.44	12	0.07	103.00	2904.00	4775	20230713	-12.46	2340	20230103	78.63	4775	-12.46	20230713	2340	78.63	20230103	6310	-33.76	20220727	2340	78.63	20230103	3.14	N	200470	500	211 억		433674	N	N	0	N	00	N
66	20230719	160900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4170	-185	5	-4.25	3078508655	734619	39.00	4355	4355	4030	5660	3050	4355	4190.63	1.11	0	-36234	4831	4592	4396	4157	3961	4712	4277	212	1305	500	3040	5	1	42362093	1766	40.49	1.44	12	1.73	103.00	2904.00	4775	20230713	-12.67	2340	20230103	78.21	4775	-12.67	20230713	2340	78.21	20230103	6310	-33.91	20220727	2340	78.21	20230103	3.08	N	200470	500	211 억		469439	N	N	0	N	00	N
67	20230719	150901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4200	-155	5	-3.56	2963908705	707227	37.55	4355	4355	4030	5660	3050	4355	4190.89	1.11	0	-42651	4831	4592	4396	4157	3961	4712	4277	212	1305	500	3040	5	1	42362093	1779	40.78	1.45	12	1.67	103.00	2904.00	4775	20230713	-12.04	2340	20230103	79.49	4775	-12.04	20230713	2340	79.49	20230103	6310	-33.44	20220727	2340	79.49	20230103	3.08	N	200470	500	211 억		469439	N	N	0	N	00	N
68	20230719	140902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4200	-155	5	-3.56	2694758510	642854	34.13	4355	4355	4030	5660	3050	4355	4191.87	1.11	0	-54090	4831	4592	4396	4157	3961	4712	4277	212	1305	500	3040	5	1	42362093	1779	40.78	1.45	12	1.52	103.00	2904.00	4775	20230713	-12.04	2340	20230103	79.49	4775	-12.04	20230713	2340	79.49	20230103	6310	-33.44	20220727	2340	79.49	20230103	3.08	N	200470	500	211 억		469439	N	N	0	N	00	N
69	20230719	130851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4130	-225	5	-5.17	2445867805	583418	30.97	4355	4355	4030	5660	3050	4355	4192.31	1.11	0	-48785	4831	4592	4396	4157	3961	4712	4277	212	1305	500	3040	5	1	42362093	1750	40.10	1.42	12	1.38	103.00	2904.00	4775	20230713	-13.51	2340	20230103	76.50	4775	-13.51	20230713	2340	76.50	20230103	6310	-34.55	20220727	2340	76.50	20230103	3.08	N	200470	500	211 억		469439	N	N	0	N	00	N
70	20230719	120905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4115	-240	5	-5.51	2149032790	512075	27.19	4355	4355	4030	5660	3050	4355	4196.71	1.11	0	-28626	4831	4592	4396	4157	3961	4712	4277	212	1305	500	3040	5	1	42362093	1743	39.95	1.42	12	1.21	103.00	2904.00	4775	20230713	-13.82	2340	20230103	75.85	4775	-13.82	20230713	2340	75.85	20230103	6310	-34.79	20220727	2340	75.85	20230103	3.08	N	200470	500	211 억		469439	N	N	0	N	00	N
71	20230719	110903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4175	-180	5	-4.13	1687208475	399883	21.23	4355	4355	4155	5660	3050	4355	4219.26	1.11	0	-33411	4831	4592	4396	4157	3961	4712	4277	212	1305	500	3040	5	1	42362093	1769	40.53	1.44	12	0.94	103.00	2904.00	4775	20230713	-12.57	2340	20230103	78.42	4775	-12.57	20230713	2340	78.42	20230103	6310	-33.84	20220727	2340	78.42	20230103	3.08	N	200470	500	211 억		469439	N	N	0	N	00	N
72	20230719	100856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4200	-155	5	-3.56	1155262765	272628	14.47	4355	4355	4180	5660	3050	4355	4237.51	1.11	0	-19456	4831	4592	4396	4157	3961	4712	4277	212	1305	500	3040	5	1	42362093	1779	40.78	1.45	12	0.64	103.00	2904.00	4775	20230713	-12.04	2340	20230103	79.49	4775	-12.04	20230713	2340	79.49	20230103	6310	-33.44	20220727	2340	79.49	20230103	3.08	N	200470	500	211 억		469439	N	N	0	N	00	N
73	20230719	090856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4270	-85	5	-1.95	246681105	57469	3.05	4355	4355	4250	5660	3050	4355	4292.42	1.11	0	3699	4831	4592	4396	4157	3961	4712	4277	212	1305	500	3040	5	1	42362093	1809	41.46	1.47	12	0.14	103.00	2904.00	4775	20230713	-10.58	2340	20230103	82.48	4775	-10.58	20230713	2340	82.48	20230103	6310	-32.33	20220727	2340	82.48	20230103	3.08	N	200470	500	211 억		469439	N	N	0	N	00	N
74	20230718	160854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4355	35	2	0.81	8317929520	1870645	292.65	4320	4635	4200	5610	3025	4320	4446.57	1.44	0	-142858	4576	4447	4356	4227	4136	4402	4182	212	1292	500	3020	5	1	42362093	1845	42.28	1.50	12	4.42	103.00	2904.00	4775	20230713	-8.80	2340	20230103	86.11	4775	-8.80	20230713	2340	86.11	20230103	6310	-30.98	20220727	2340	86.11	20230103	2.79	N	200470	500	211 억		608383	N	N	0	N	00	N
75	20230718	150853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4360	40	2	0.93	8175651430	1838002	287.54	4320	4635	4200	5610	3025	4320	4448.13	1.44	0	-155111	4576	4447	4356	4227	4136	4402	4182	212	1292	500	3020	5	1	42362093	1847	42.33	1.50	12	4.34	103.00	2904.00	4775	20230713	-8.69	2340	20230103	86.32	4775	-8.69	20230713	2340	86.32	20230103	6310	-30.90	20220727	2340	86.32	20230103	2.79	N	200470	500	211 억		608383	N	N	0	N	00	N
76	20230718	140849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4415	95	2	2.20	7845178660	1762438	275.72	4320	4635	4200	5610	3025	4320	4451.34	1.44	0	-166595	4576	4447	4356	4227	4136	4402	4182	212	1292	500	3020	5	1	42362093	1870	42.86	1.52	12	4.16	103.00	2904.00	4775	20230713	-7.54	2340	20230103	88.68	4775	-7.54	20230713	2340	88.68	20230103	6310	-30.03	20220727	2340	88.68	20230103	2.79	N	200470	500	211 억		608383	N	N	0	N	00	N
77	20230718	130850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4330	10	2	0.23	7449108180	1672267	261.61	4320	4635	4200	5610	3025	4320	4454.51	1.44	0	-194334	4576	4447	4356	4227	4136	4402	4182	212	1292	500	3020	5	1	42362093	1834	42.04	1.49	12	3.95	103.00	2904.00	4775	20230713	-9.32	2340	20230103	85.04	4775	-9.32	20230713	2340	85.04	20230103	6310	-31.38	20220727	2340	85.04	20230103	2.79	N	200470	500	211 억		608383	N	N	0	N	00	N
78	20230718	120858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4235	-85	5	-1.97	6915916815	1546342	241.91	4320	4635	4220	5610	3025	4320	4472.45	1.44	0	-249066	4576	4447	4356	4227	4136	4402	4182	212	1292	500	3020	5	1	42362093	1794	41.12	1.46	12	3.65	103.00	2904.00	4775	20230713	-11.31	2340	20230103	80.98	4775	-11.31	20230713	2340	80.98	20230103	6310	-32.88	20220727	2340	80.98	20230103	2.79	N	200470	500	211 억		608383	N	N	0	N	00	N
79	20230718	110858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4340	20	2	0.46	6186831455	1375818	215.24	4320	4635	4295	5610	3025	4320	4496.86	1.44	0	-265254	4576	4447	4356	4227	4136	4402	4182	212	1292	500	3020	5	1	42362093	1839	42.14	1.49	12	3.25	103.00	2904.00	4775	20230713	-9.11	2340	20230103	85.47	4775	-9.11	20230713	2340	85.47	20230103	6310	-31.22	20220727	2340	85.47	20230103	2.79	N	200470	500	211 억		608383	N	N	0	N	00	N
80	20230718	100850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4380	60	2	1.39	5576222580	1235834	193.34	4320	4635	4295	5610	3025	4320	4512.14	1.44	0	-218015	4576	4447	4356	4227	4136	4402	4182	212	1292	500	3020	5	1	42362093	1855	42.52	1.51	12	2.92	103.00	2904.00	4775	20230713	-8.27	2340	20230103	87.18	4775	-8.27	20230713	2340	87.18	20230103	6310	-30.59	20220727	2340	87.18	20230103	2.79	N	200470	500	211 억		608383	N	N	0	N	00	N
81	20230718	090848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4310	-10	5	-0.23	182960450	42293	6.62	4320	4365	4295	5610	3025	4320	4326.05	1.44	0	-2824	4576	4447	4356	4227	4136	4402	4182	212	1292	500	3020	5	1	42362093	1826	41.84	1.48	12	0.10	103.00	2904.00	4775	20230713	-9.74	2340	20230103	84.19	4775	-9.74	20230713	2340	84.19	20230103	6310	-31.70	20220727	2340	84.19	20230103	2.79	N	200470	500	211 억		608383	N	N	0	N	00	N
82	20230717	160849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4320	-120	5	-2.70	2754687710	629589	44.46	4440	4485	4265	5770	3110	4440	4375.53	1.43	0	-2083	4810	4625	4525	4340	4240	4575	4290	212	1330	500	3100	5	1	42362093	1830	41.94	1.49	12	1.49	103.00	2904.00	4775	20230713	-9.53	2340	20230103	84.62	4775	-9.53	20230713	2340	84.62	20230103	6310	-31.54	20220727	2340	84.62	20230103	2.84	N	200470	500	211 억		604653	N	N	0	N	00	N
83	20230717	150846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4325	-115	5	-2.59	2565034120	585725	41.36	4440	4485	4265	5770	3110	4440	4378.93	1.43	0	-13261	4810	4625	4525	4340	4240	4575	4290	212	1330	500	3100	5	1	42362093	1832	41.99	1.49	12	1.38	103.00	2904.00	4775	20230713	-9.42	2340	20230103	84.83	4775	-9.42	20230713	2340	84.83	20230103	6310	-31.46	20220727	2340	84.83	20230103	2.84	N	200470	500	211 억		604653	N	N	0	N	00	N
84	20230717	140849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4345	-95	5	-2.14	2201950580	502012	35.45	4440	4485	4265	5770	3110	4440	4385.93	1.43	0	-4720	4810	4625	4525	4340	4240	4575	4290	212	1330	500	3100	5	1	42362093	1841	42.18	1.50	12	1.19	103.00	2904.00	4775	20230713	-9.01	2340	20230103	85.68	4775	-9.01	20230713	2340	85.68	20230103	6310	-31.14	20220727	2340	85.68	20230103	2.84	N	200470	500	211 억		604653	N	N	0	N	00	N
85	20230717	130840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4410	-30	5	-0.68	1770602975	403307	28.48	4440	4485	4265	5770	3110	4440	4389.84	1.43	0	-5439	4810	4625	4525	4340	4240	4575	4290	212	1330	500	3100	5	1	42362093	1868	42.82	1.52	12	0.95	103.00	2904.00	4775	20230713	-7.64	2340	20230103	88.46	4775	-7.64	20230713	2340	88.46	20230103	6310	-30.11	20220727	2340	88.46	20230103	2.84	N	200470	500	211 억		604653	N	N	0	N	00	N
86	20230717	120852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4455	15	2	0.34	1616572480	368503	26.02	4440	4485	4265	5770	3110	4440	4386.42	1.43	0	1720	4810	4625	4525	4340	4240	4575	4290	212	1330	500	3100	5	1	42362093	1887	43.25	1.53	12	0.87	103.00	2904.00	4775	20230713	-6.70	2340	20230103	90.38	4775	-6.70	20230713	2340	90.38	20230103	6310	-29.40	20220727	2340	90.38	20230103	2.84	N	200470	500	211 억		604653	N	N	0	N	00	N
87	20230717	110842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4375	-65	5	-1.46	1404807505	320751	22.65	4440	4485	4265	5770	3110	4440	4379.17	1.43	0	14459	4810	4625	4525	4340	4240	4575	4290	212	1330	500	3100	5	1	42362093	1853	42.48	1.51	12	0.76	103.00	2904.00	4775	20230713	-8.38	2340	20230103	86.97	4775	-8.38	20230713	2340	86.97	20230103	6310	-30.67	20220727	2340	86.97	20230103	2.84	N	200470	500	211 억		604653	N	N	0	N	00	N
88	20230717	100842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4430	-10	5	-0.23	1066965590	243331	17.18	4440	4485	4265	5770	3110	4440	4384.14	1.43	0	29719	4810	4625	4525	4340	4240	4575	4290	212	1330	500	3100	5	1	42362093	1877	43.01	1.53	12	0.57	103.00	2904.00	4775	20230713	-7.23	2340	20230103	89.32	4775	-7.23	20230713	2340	89.32	20230103	6310	-29.79	20220727	2340	89.32	20230103	2.84	N	200470	500	211 억		604653	N	N	0	N	00	N
89	20230717	090842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4375	-65	5	-1.46	341683500	78678	5.56	4440	4460	4265	5770	3110	4440	4338.93	1.43	0	-835	4810	4625	4525	4340	4240	4575	4290	212	1330	500	3100	5	1	42362093	1853	42.48	1.51	12	0.19	103.00	2904.00	4775	20230713	-8.38	2340	20230103	86.97	4775	-8.38	20230713	2340	86.97	20230103	6310	-30.67	20220727	2340	86.97	20230103	2.84	N	200470	500	211 억		604653	N	N	0	N	00	N
90	20230714	160841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4440	-115	5	-2.52	6448847005	1410270	36.13	4535	4710	4425	5920	3190	4555	4572.86	1.86	0	-209349	5171	4862	4466	4157	3761	5017	4312	212	1365	500	3180	5	1	42362093	1881	43.11	1.53	12	3.33	103.00	2904.00	4775	20230713	-7.02	2340	20230103	89.74	4775	-7.02	20230713	2340	89.74	20230103	6310	-29.64	20220727	2340	89.74	20230103	2.77	N	200470	500	211 억		789315	N	N	0	N	00	N
91	20230714	150845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4465	-90	5	-1.98	6218208340	1358404	34.80	4535	4710	4425	5920	3190	4555	4577.59	1.86	0	-220105	5171	4862	4466	4157	3761	5017	4312	212	1365	500	3180	5	1	42362093	1891	43.35	1.54	12	3.21	103.00	2904.00	4775	20230713	-6.49	2340	20230103	90.81	4775	-6.49	20230713	2340	90.81	20230103	6310	-29.24	20220727	2340	90.81	20230103	2.77	N	200470	500	211 억		789315	N	N	0	N	00	N
92	20230714	140849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4510	-45	5	-0.99	5507802465	1199096	30.72	4535	4710	4475	5920	3190	4555	4593.30	1.86	0	-240584	5171	4862	4466	4157	3761	5017	4312	212	1365	500	3180	5	1	42362093	1911	43.79	1.55	12	2.83	103.00	2904.00	4775	20230713	-5.55	2340	20230103	92.74	4775	-5.55	20230713	2340	92.74	20230103	6310	-28.53	20220727	2340	92.74	20230103	2.77	N	200470	500	211 억		789315	N	N	0	N	00	N
93	20230714	130837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4550	-5	5	-0.11	4990311670	1084779	27.79	4535	4710	4475	5920	3190	4555	4600.31	1.86	0	-238782	5171	4862	4466	4157	3761	5017	4312	212	1365	500	3180	5	1	42362093	1927	44.17	1.57	12	2.56	103.00	2904.00	4775	20230713	-4.71	2340	20230103	94.44	4775	-4.71	20230713	2340	94.44	20230103	6310	-27.89	20220727	2340	94.44	20230103	2.77	N	200470	500	211 억		789315	N	N	0	N	00	N
94	20230714	120837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4580	25	2	0.55	4647457045	1009436	25.86	4535	4710	4475	5920	3190	4555	4604.03	1.86	0	-231806	5171	4862	4466	4157	3761	5017	4312	212	1365	500	3180	5	1	42362093	1940	44.47	1.58	12	2.38	103.00	2904.00	4775	20230713	-4.08	2340	20230103	95.73	4775	-4.08	20230713	2340	95.73	20230103	6310	-27.42	20220727	2340	95.73	20230103	2.77	N	200470	500	211 억		789315	N	N	0	N	00	N
95	20230714	110847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4625	70	2	1.54	4175383270	907153	23.24	4535	4710	4475	5920	3190	4555	4602.75	1.86	0	-211223	5171	4862	4466	4157	3761	5017	4312	212	1365	500	3180	5	1	42362093	1959	44.90	1.59	12	2.14	103.00	2904.00	4775	20230713	-3.14	2340	20230103	97.65	4775	-3.14	20230713	2340	97.65	20230103	6310	-26.70	20220727	2340	97.65	20230103	2.77	N	200470	500	211 억		789315	N	N	0	N	00	N
96	20230714	100848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4540	-15	5	-0.33	2665473095	582941	14.94	4535	4710	4475	5920	3190	4555	4572.47	1.86	0	-144504	5171	4862	4466	4157	3761	5017	4312	212	1365	500	3180	5	1	42362093	1923	44.08	1.56	12	1.38	103.00	2904.00	4775	20230713	-4.92	2340	20230103	94.02	4775	-4.92	20230713	2340	94.02	20230103	6310	-28.05	20220727	2340	94.02	20230103	2.77	N	200470	500	211 억		789315	N	N	0	N	00	N
97	20230714	090844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4580	25	2	0.55	875006175	189410	4.85	4535	4710	4535	5920	3190	4555	4619.73	1.86	0	-69542	5171	4862	4466	4157	3761	5017	4312	212	1365	500	3180	5	1	42362093	1940	44.47	1.58	12	0.45	103.00	2904.00	4775	20230713	-4.08	2340	20230103	95.73	4775	-4.08	20230713	2340	95.73	20230103	6310	-27.42	20220727	2340	95.73	20230103	2.77	N	200470	500	211 억		789315	N	N	0	N	00	N
98	20230713	160839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4555	460	2	11.23	17647076485	3887661	676.45	4155	4775	4070	5320	2870	4095	4539.24	0.79	0	461657	4258	4176	4083	4001	3908	4217	4042	212	1225	500	2860	5	1	42362093	1930	44.22	1.57	12	9.18	103.00	2904.00	4775	20230713	-4.61	2340	20230103	94.66	4775	-4.61	20230713	2340	94.66	20230103	6310	-27.81	20220727	2340	94.66	20230103	2.76	N	200470	500	211 억		333089	N	N	0	N	00	N
99	20230713	150835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4535	440	2	10.74	17225067690	3795250	660.37	4155	4775	4070	5320	2870	4095	4538.59	0.79	0	464593	4258	4176	4083	4001	3908	4217	4042	212	1225	500	2860	5	1	42362093	1921	44.03	1.56	12	8.96	103.00	2904.00	4775	20230713	-5.03	2340	20230103	93.80	4775	-5.03	20230713	2340	93.80	20230103	6310	-28.13	20220727	2340	93.80	20230103	2.76	N	200470	500	211 억		333089	N	N	0	N	00	N
100	20230713	140834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4505	410	2	10.01	16267041055	3583034	623.45	4155	4775	4070	5320	2870	4095	4540.02	0.79	0	435965	4258	4176	4083	4001	3908	4217	4042	212	1225	500	2860	5	1	42362093	1908	43.74	1.55	12	8.46	103.00	2904.00	4775	20230713	-5.65	2340	20230103	92.52	4775	-5.65	20230713	2340	92.52	20230103	6310	-28.61	20220727	2340	92.52	20230103	2.76	N	200470	500	211 억		333089	N	N	0	N	00	N
101	20230713	130839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4645	550	2	13.43	15055151175	3317690	577.28	4155	4775	4070	5320	2870	4095	4537.84	0.79	0	358419	4258	4176	4083	4001	3908	4217	4042	212	1225	500	2860	5	1	42362093	1968	45.10	1.60	12	7.83	103.00	2904.00	4775	20230713	-2.72	2340	20230103	98.50	4775	-2.72	20230713	2340	98.50	20230103	6310	-26.39	20220727	2340	98.50	20230103	2.76	N	200470	500	211 억		333089	N	N	0	N	00	N
102	20230713	120834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4680	585	2	14.29	13855872470	3058447	532.17	4155	4775	4070	5320	2870	4095	4530.36	0.79	0	272412	4258	4176	4083	4001	3908	4217	4042	212	1225	500	2860	5	1	42362093	1983	45.44	1.61	12	7.22	103.00	2904.00	4775	20230713	-1.99	2340	20230103	100.00	4775	-1.99	20230713	2340	100.00	20230103	6310	-25.83	20220727	2340	100.00	20230103	2.76	N	200470	500	211 억		333089	N	N	0	N	00	N
103	20230713	110837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4635	540	2	13.19	11631228620	2579655	448.86	4155	4775	4070	5320	2870	4095	4508.83	0.79	0	109385	4258	4176	4083	4001	3908	4217	4042	212	1225	500	2860	5	1	42362093	1963	45.00	1.60	12	6.09	103.00	2904.00	4775	20230713	-2.93	2340	20230103	98.08	4775	-2.93	20230713	2340	98.08	20230103	6310	-26.55	20220727	2340	98.08	20230103	2.76	N	200470	500	211 억		333089	N	N	0	N	00	N
104	20230713	100832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4330	235	2	5.74	2402837095	564959	98.30	4155	4365	4070	5320	2870	4095	4253.12	0.79	0	-12697	4258	4176	4083	4001	3908	4217	4042	212	1225	500	2860	5	1	42362093	1834	42.04	1.49	12	1.33	103.00	2904.00	4365	20230713	-0.80	2340	20230103	85.04	4365	-0.80	20230713	2340	85.04	20230103	6310	-31.38	20220727	2340	85.04	20230103	2.76	N	200470	500	211 억		333089	N	N	0	N	00	N
105	20230713	090828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4120	25	2	0.61	118405760	28757	5.00	4155	4155	4070	5320	2870	4095	4117.46	0.79	0	-9387	4258	4176	4083	4001	3908	4217	4042	212	1225	500	2860	5	1	42362093	1745	40.00	1.42	12	0.07	103.00	2904.00	4279	20220727	-3.72	2340	20230103	76.07	4165	-1.08	20230712	2340	76.07	20230103	6310	-34.71	20220727	2340	76.07	20230103	2.76	N	200470	500	211 억		333089	N	N	0	N	00	N
106	20230712	160830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4095	40	2	0.99	2324082680	568210	137.49	4085	4165	3990	5270	2840	4055	4090.14	0.80	0	-6217	4171	4112	4006	3947	3841	4142	3977	212	1215	500	2830	5	1	42362093	1735	39.76	1.41	12	1.34	103.00	2904.00	4279	20220727	-4.30	2340	20230103	75.00	4165	-1.68	20230712	2340	75.00	20230103	6310	-35.10	20220727	2340	75.00	20230103	2.70	N	200470	500	211 억		337939	N	N	0	N	00	N
107	20230712	150825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4090	35	2	0.86	2186117655	534517	129.34	4085	4165	3990	5270	2840	4055	4089.89	0.80	0	-5400	4171	4112	4006	3947	3841	4142	3977	212	1215	500	2830	5	1	42362093	1733	39.71	1.41	12	1.26	103.00	2904.00	4279	20220727	-4.42	2340	20230103	74.79	4165	-1.80	20230712	2340	74.79	20230103	6310	-35.18	20220727	2340	74.79	20230103	2.70	N	200470	500	211 억		337939	N	N	0	N	00	N
108	20230712	140823	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4075	20	2	0.49	1965259630	480263	116.21	4085	4165	3990	5270	2840	4055	4092.05	0.80	0	8103	4171	4112	4006	3947	3841	4142	3977	212	1215	500	2830	5	1	42362093	1726	39.56	1.40	12	1.13	103.00	2904.00	4279	20220727	-4.77	2340	20230103	74.15	4165	-2.16	20230712	2340	74.15	20230103	6310	-35.42	20220727	2340	74.15	20230103	2.70	N	200470	500	211 억		337939	N	N	0	N	00	N
109	20230712	130825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4085	30	2	0.74	1845193405	450855	109.10	4085	4165	3990	5270	2840	4055	4092.65	0.80	0	11788	4171	4112	4006	3947	3841	4142	3977	212	1215	500	2830	5	1	42362093	1730	39.66	1.41	12	1.06	103.00	2904.00	4279	20220727	-4.53	2340	20230103	74.57	4165	-1.92	20230712	2340	74.57	20230103	6310	-35.26	20220727	2340	74.57	20230103	2.70	N	200470	500	211 억		337939	N	N	0	N	00	N
110	20230712	120828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4100	45	2	1.11	1740516575	425321	102.92	4085	4165	3990	5270	2840	4055	4092.24	0.80	0	16931	4171	4112	4006	3947	3841	4142	3977	212	1215	500	2830	5	1	42362093	1737	39.81	1.41	12	1.00	103.00	2904.00	4279	20220727	-4.18	2340	20230103	75.21	4165	-1.56	20230712	2340	75.21	20230103	6310	-35.02	20220727	2340	75.21	20230103	2.70	N	200470	500	211 억		337939	N	N	0	N	00	N
111	20230712	110828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4115	60	2	1.48	1538884050	376219	91.04	4085	4165	3990	5270	2840	4055	4090.39	0.80	0	24624	4171	4112	4006	3947	3841	4142	3977	212	1215	500	2830	5	1	42362093	1743	39.95	1.42	12	0.89	103.00	2904.00	4279	20220727	-3.83	2340	20230103	75.85	4165	-1.20	20230712	2340	75.85	20230103	6310	-34.79	20220727	2340	75.85	20230103	2.70	N	200470	500	211 억		337939	N	N	0	N	00	N
112	20230712	100827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4070	15	2	0.37	587816725	145597	35.23	4085	4085	3990	5270	2840	4055	4037.29	0.80	0	-14889	4171	4112	4006	3947	3841	4142	3977	212	1215	500	2830	5	1	42362093	1724	39.51	1.40	12	0.34	103.00	2904.00	4279	20220727	-4.88	2340	20230103	73.93	4105	-0.85	20230705	2340	73.93	20230103	6310	-35.50	20220727	2340	73.93	20230103	2.70	N	200470	500	211 억		337939	N	N	0	N	00	N
113	20230712	090829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4050	-5	5	-0.12	100448210	24786	6.00	4085	4085	4020	5270	2840	4055	4052.62	0.80	0	-10454	4171	4112	4006	3947	3841	4142	3977	212	1215	500	2830	5	1	42362093	1716	39.32	1.39	12	0.06	103.00	2904.00	4279	20220727	-5.35	2340	20230103	73.08	4105	-1.34	20230705	2340	73.08	20230103	6310	-35.82	20220727	2340	73.08	20230103	2.70	N	200470	500	211 억		337939	N	N	0	N	00	N
114	20230711	160817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4055	165	2	4.24	1623385725	405449	113.79	3930	4065	3900	5050	2725	3890	4003.75	0.67	0	45364	4076	3982	3931	3837	3786	3957	3812	212	1162	500	2720	5	1	42362093	1718	39.37	1.40	12	0.96	103.00	2904.00	4279	20220727	-5.23	2340	20230103	73.29	4105	-1.22	20230705	2340	73.29	20230103	6310	-35.74	20220727	2340	73.29	20230103	2.64	N	200470	500	211 억		283869	N	N	0	N	00	N
115	20230711	150814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4050	160	2	4.11	1484371295	371131	104.16	3930	4065	3900	5050	2725	3890	3999.74	0.67	0	45311	4076	3982	3931	3837	3786	3957	3812	212	1162	500	2720	5	1	42362093	1716	39.32	1.39	12	0.88	103.00	2904.00	4279	20220727	-5.35	2340	20230103	73.08	4105	-1.34	20230705	2340	73.08	20230103	6310	-35.82	20220727	2340	73.08	20230103	2.64	N	200470	500	211 억		283869	N	N	0	N	00	N
116	20230711	140809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4030	140	2	3.60	1235509460	309535	86.87	3930	4050	3900	5050	2725	3890	3991.67	0.67	0	38974	4076	3982	3931	3837	3786	3957	3812	212	1162	500	2720	5	1	42362093	1707	39.13	1.39	12	0.73	103.00	2904.00	4279	20220727	-5.82	2340	20230103	72.22	4105	-1.83	20230705	2340	72.22	20230103	6310	-36.13	20220727	2340	72.22	20230103	2.64	N	200470	500	211 억		283869	N	N	0	N	00	N
117	20230711	130801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4035	145	2	3.73	1001928365	251629	70.62	3930	4050	3900	5050	2725	3890	3981.95	0.67	0	37820	4076	3982	3931	3837	3786	3957	3812	212	1162	500	2720	5	1	42362093	1709	39.17	1.39	12	0.59	103.00	2904.00	4279	20220727	-5.70	2340	20230103	72.44	4105	-1.71	20230705	2340	72.44	20230103	6310	-36.05	20220727	2340	72.44	20230103	2.64	N	200470	500	211 억		283869	N	N	0	N	00	N
118	20230711	120819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3970	80	2	2.06	622601485	157023	44.07	3930	4005	3900	5050	2725	3890	3965.27	0.67	0	22106	4076	3982	3931	3837	3786	3957	3812	212	1162	500	2720	5	1	42362093	1682	38.54	1.37	12	0.37	103.00	2904.00	4279	20220727	-7.22	2340	20230103	69.66	4105	-3.29	20230705	2340	69.66	20230103	6310	-37.08	20220727	2340	69.66	20230103	2.64	N	200470	500	211 억		283869	N	N	0	N	00	N
119	20230711	110825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3975	85	2	2.19	547663760	138186	38.78	3930	4005	3900	5050	2725	3890	3963.50	0.67	0	20452	4076	3982	3931	3837	3786	3957	3812	212	1162	500	2720	5	1	42362093	1684	38.59	1.37	12	0.33	103.00	2904.00	4279	20220727	-7.10	2340	20230103	69.87	4105	-3.17	20230705	2340	69.87	20230103	6310	-37.00	20220727	2340	69.87	20230103	2.64	N	200470	500	211 억		283869	N	N	0	N	00	N
120	20230711	100821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3985	95	2	2.44	366930950	92724	26.02	3930	4005	3900	5050	2725	3890	3957.60	0.67	0	16926	4076	3982	3931	3837	3786	3957	3812	212	1162	500	2720	5	1	42362093	1688	38.69	1.37	12	0.22	103.00	2904.00	4279	20220727	-6.87	2340	20230103	70.30	4105	-2.92	20230705	2340	70.30	20230103	6310	-36.85	20220727	2340	70.30	20230103	2.64	N	200470	500	211 억		283869	N	N	0	N	00	N
121	20230711	090820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3940	50	2	1.29	29618175	7528	2.11	3930	3955	3910	5050	2725	3890	3937.56	0.67	0	-162	4076	3982	3931	3837	3786	3957	3812	212	1162	500	2720	5	1	42362093	1669	38.25	1.36	12	0.02	103.00	2904.00	4279	20220727	-7.92	2340	20230103	68.38	4105	-4.02	20230705	2340	68.38	20230103	6310	-37.56	20220727	2340	68.38	20230103	2.64	N	200470	500	211 억		283869	N	N	0	N	00	N
122	20230710	160812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3890	-105	5	-2.63	1399659900	355346	107.07	4015	4025	3880	5190	2800	3995	3939.04	0.76	0	-36899	4191	4092	3976	3877	3761	4142	3927	212	1195	500	2790	5	1	42362093	1648	37.77	1.34	12	0.84	103.00	2904.00	4279	20220727	-9.09	2340	20230103	66.24	4105	-5.24	20230705	2340	66.24	20230103	6310	-38.35	20220727	2340	66.24	20230103	2.72	N	200470	500	211 억		320768	N	N	0	N	00	N
123	20230710	150814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3900	-95	5	-2.38	1252792605	317663	95.72	4015	4025	3880	5190	2800	3995	3943.78	0.76	0	-38199	4191	4092	3976	3877	3761	4142	3927	212	1195	500	2790	5	1	42362093	1652	37.86	1.34	12	0.75	103.00	2904.00	4279	20220727	-8.86	2340	20230103	66.67	4105	-4.99	20230705	2340	66.67	20230103	6310	-38.19	20220727	2340	66.67	20230103	2.72	N	200470	500	211 억		320768	N	N	0	N	00	N
124	20230710	140806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3930	-65	5	-1.63	1000499350	253171	76.29	4015	4025	3880	5190	2800	3995	3951.87	0.76	0	-26472	4191	4092	3976	3877	3761	4142	3927	212	1195	500	2790	5	1	42362093	1665	38.16	1.35	12	0.60	103.00	2904.00	4279	20220727	-8.16	2340	20230103	67.95	4105	-4.26	20230705	2340	67.95	20230103	6310	-37.72	20220727	2340	67.95	20230103	2.72	N	200470	500	211 억		320768	N	N	0	N	00	N
125	20230710	130756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3930	-65	5	-1.63	897136460	226910	68.37	4015	4025	3880	5190	2800	3995	3953.71	0.76	0	-28350	4191	4092	3976	3877	3761	4142	3927	212	1195	500	2790	5	1	42362093	1665	38.16	1.35	12	0.54	103.00	2904.00	4279	20220727	-8.16	2340	20230103	67.95	4105	-4.26	20230705	2340	67.95	20230103	6310	-37.72	20220727	2340	67.95	20230103	2.72	N	200470	500	211 억		320768	N	N	0	N	00	N
126	20230710	120817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3935	-60	5	-1.50	764266390	193109	58.19	4015	4025	3880	5190	2800	3995	3957.69	0.76	0	-22854	4191	4092	3976	3877	3761	4142	3927	212	1195	500	2790	5	1	42362093	1667	38.20	1.36	12	0.46	103.00	2904.00	4279	20220727	-8.04	2340	20230103	68.16	4105	-4.14	20230705	2340	68.16	20230103	6310	-37.64	20220727	2340	68.16	20230103	2.72	N	200470	500	211 억		320768	N	N	0	N	00	N
127	20230710	110814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3930	-65	5	-1.63	660118075	166628	50.21	4015	4025	3880	5190	2800	3995	3961.62	0.76	0	-25336	4191	4092	3976	3877	3761	4142	3927	212	1195	500	2790	5	1	42362093	1665	38.16	1.35	12	0.39	103.00	2904.00	4279	20220727	-8.16	2340	20230103	67.95	4105	-4.26	20230705	2340	67.95	20230103	6310	-37.72	20220727	2340	67.95	20230103	2.72	N	200470	500	211 억		320768	N	N	0	N	00	N
128	20230710	100817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4010	15	2	0.38	472865050	119338	35.96	4015	4025	3880	5190	2800	3995	3962.40	0.76	0	-15137	4191	4092	3976	3877	3761	4142	3927	212	1195	500	2790	5	1	42362093	1699	38.93	1.38	12	0.28	103.00	2904.00	4279	20220727	-6.29	2340	20230103	71.37	4105	-2.31	20230705	2340	71.37	20230103	6310	-36.45	20220727	2340	71.37	20230103	2.72	N	200470	500	211 억		320768	N	N	0	N	00	N
129	20230710	090808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3970	-25	5	-0.63	98239910	24540	7.39	4015	4025	3970	5190	2800	3995	4003.26	0.76	0	-8145	4191	4092	3976	3877	3761	4142	3927	212	1195	500	2790	5	1	42362093	1682	38.54	1.37	12	0.06	103.00	2904.00	4279	20220727	-7.22	2340	20230103	69.66	4105	-3.29	20230705	2340	69.66	20230103	6310	-37.08	20220727	2340	69.66	20230103	2.72	N	200470	500	211 억		320768	N	N	0	N	00	N
130	20230707	160805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3995	45	2	1.14	1316717090	329756	49.49	3860	4075	3860	5130	2765	3950	3993.05	0.73	0	9713	4180	4065	3975	3860	3770	4020	3815	212	1182	500	2760	5	1	42362093	1692	38.79	1.38	12	0.78	103.00	2904.00	4279	20220727	-6.64	2340	20230103	70.73	4105	-2.68	20230705	2340	70.73	20230103	6310	-36.69	20220727	2340	70.73	20230103	2.57	N	200470	500	211 억		309791	N	N	0	N	00	N
131	20230707	150805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3975	25	2	0.63	1273959980	319049	47.88	3860	4075	3860	5130	2765	3950	3993.04	0.73	0	10717	4180	4065	3975	3860	3770	4020	3815	212	1182	500	2760	5	1	42362093	1684	38.59	1.37	12	0.75	103.00	2904.00	4279	20220727	-7.10	2340	20230103	69.87	4105	-3.17	20230705	2340	69.87	20230103	6310	-37.00	20220727	2340	69.87	20230103	2.57	N	200470	500	211 억		309791	N	N	0	N	00	N
132	20230707	140820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3975	25	2	0.63	1143935580	286310	42.97	3860	4075	3860	5130	2765	3950	3995.50	0.73	0	10622	4180	4065	3975	3860	3770	4020	3815	212	1182	500	2760	5	1	42362093	1684	38.59	1.37	12	0.68	103.00	2904.00	4279	20220727	-7.10	2340	20230103	69.87	4105	-3.17	20230705	2340	69.87	20230103	6310	-37.00	20220727	2340	69.87	20230103	2.57	N	200470	500	211 억		309791	N	N	0	N	00	N
133	20230707	130810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3980	30	2	0.76	1016760790	254467	38.19	3860	4075	3860	5130	2765	3950	3995.71	0.73	0	7538	4180	4065	3975	3860	3770	4020	3815	212	1182	500	2760	5	1	42362093	1686	38.64	1.37	12	0.60	103.00	2904.00	4279	20220727	-6.99	2340	20230103	70.09	4105	-3.05	20230705	2340	70.09	20230103	6310	-36.93	20220727	2340	70.09	20230103	2.57	N	200470	500	211 억		309791	N	N	0	N	00	N
134	20230707	120814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4000	50	2	1.27	880761295	220474	33.09	3860	4075	3860	5130	2765	3950	3994.92	0.73	0	14083	4180	4065	3975	3860	3770	4020	3815	212	1182	500	2760	5	1	42362093	1694	38.83	1.38	12	0.52	103.00	2904.00	4279	20220727	-6.52	2340	20230103	70.94	4105	-2.56	20230705	2340	70.94	20230103	6310	-36.61	20220727	2340	70.94	20230103	2.57	N	200470	500	211 억		309791	N	N	0	N	00	N
135	20230707	110816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3955	5	2	0.13	681233640	170404	25.57	3860	4075	3860	5130	2765	3950	3997.85	0.73	0	1437	4180	4065	3975	3860	3770	4020	3815	212	1182	500	2760	5	1	42362093	1675	38.40	1.36	12	0.40	103.00	2904.00	4279	20220727	-7.57	2340	20230103	69.02	4105	-3.65	20230705	2340	69.02	20230103	6310	-37.32	20220727	2340	69.02	20230103	2.57	N	200470	500	211 억		309791	N	N	0	N	00	N
136	20230707	100806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3975	25	2	0.63	538697245	134621	20.20	3860	4075	3860	5130	2765	3950	4001.71	0.73	0	-6299	4180	4065	3975	3860	3770	4020	3815	212	1182	500	2760	5	1	42362093	1684	38.59	1.37	12	0.32	103.00	2904.00	4279	20220727	-7.10	2340	20230103	69.87	4105	-3.17	20230705	2340	69.87	20230103	6310	-37.00	20220727	2340	69.87	20230103	2.57	N	200470	500	211 억		309791	N	N	0	N	00	N
137	20230707	090807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4030	80	2	2.03	272544775	67919	10.19	3860	4075	3860	5130	2765	3950	4013.11	0.73	0	7119	4180	4065	3975	3860	3770	4020	3815	212	1182	500	2760	5	1	42362093	1707	39.13	1.39	12	0.16	103.00	2904.00	4279	20220727	-5.82	2340	20230103	72.22	4105	-1.83	20230705	2340	72.22	20230103	6310	-36.13	20220727	2340	72.22	20230103	2.57	N	200470	500	211 억		309791	N	N	0	N	00	N
138	20230706	160806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3950	-75	5	-1.86	2638013965	661576	133.49	4030	4090	3885	5230	2820	4025	3987.33	0.68	0	23512	4161	4092	4036	3967	3911	4065	3940	212	1205	500	2810	5	1	42362093	1673	38.35	1.36	12	1.56	103.00	2904.00	4279	20220727	-7.69	2340	20230103	68.80	4105	-3.78	20230705	2340	68.80	20230103	6310	-37.40	20220727	2340	68.80	20230103	2.42	N	200470	500	211 억		287713	N	N	0	N	00	N
139	20230706	150807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3930	-95	5	-2.36	2514350355	630240	127.17	4030	4090	3885	5230	2820	4025	3989.36	0.68	0	21584	4161	4092	4036	3967	3911	4065	3940	212	1205	500	2810	5	1	42362093	1665	38.16	1.35	12	1.49	103.00	2904.00	4279	20220727	-8.16	2340	20230103	67.95	4105	-4.26	20230705	2340	67.95	20230103	6310	-37.72	20220727	2340	67.95	20230103	2.42	N	200470	500	211 억		287713	N	N	0	N	00	N
140	20230706	140808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3950	-75	5	-1.86	2246137405	562195	113.44	4030	4090	3885	5230	2820	4025	3995.15	0.68	0	14648	4161	4092	4036	3967	3911	4065	3940	212	1205	500	2810	5	1	42362093	1673	38.35	1.36	12	1.33	103.00	2904.00	4279	20220727	-7.69	2340	20230103	68.80	4105	-3.78	20230705	2340	68.80	20230103	6310	-37.40	20220727	2340	68.80	20230103	2.42	N	200470	500	211 억		287713	N	N	0	N	00	N
141	20230706	130807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3935	-90	5	-2.24	1763878370	439294	88.64	4030	4090	3930	5230	2820	4025	4015.20	0.68	0	-5714	4161	4092	4036	3967	3911	4065	3940	212	1205	500	2810	5	1	42362093	1667	38.20	1.36	12	1.04	103.00	2904.00	4279	20220727	-8.04	2340	20230103	68.16	4105	-4.14	20230705	2340	68.16	20230103	6310	-37.64	20220727	2340	68.16	20230103	2.42	N	200470	500	211 억		287713	N	N	0	N	00	N
142	20230706	120758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4000	-25	5	-0.62	1334263145	331145	66.82	4030	4090	3955	5230	2820	4025	4029.28	0.68	0	11188	4161	4092	4036	3967	3911	4065	3940	212	1205	500	2810	5	1	42362093	1694	38.83	1.38	12	0.78	103.00	2904.00	4279	20220727	-6.52	2340	20230103	70.94	4105	-2.56	20230705	2340	70.94	20230103	6310	-36.61	20220727	2340	70.94	20230103	2.42	N	200470	500	211 억		287713	N	N	0	N	00	N
143	20230706	110811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4030	5	2	0.12	1207484690	299532	60.44	4030	4090	3955	5230	2820	4025	4031.30	0.68	0	12753	4161	4092	4036	3967	3911	4065	3940	212	1205	500	2810	5	1	42362093	1707	39.13	1.39	12	0.71	103.00	2904.00	4279	20220727	-5.82	2340	20230103	72.22	4105	-1.83	20230705	2340	72.22	20230103	6310	-36.13	20220727	2340	72.22	20230103	2.42	N	200470	500	211 억		287713	N	N	0	N	00	N
144	20230706	100807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4000	-25	5	-0.62	984953390	244032	49.24	4030	4090	3955	5230	2820	4025	4036.29	0.68	0	18752	4161	4092	4036	3967	3911	4065	3940	212	1205	500	2810	5	1	42362093	1694	38.83	1.38	12	0.58	103.00	2904.00	4279	20220727	-6.52	2340	20230103	70.94	4105	-2.56	20230705	2340	70.94	20230103	6310	-36.61	20220727	2340	70.94	20230103	2.42	N	200470	500	211 억		287713	N	N	0	N	00	N
145	20230706	090806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4025	0	3	0.00	226660305	55960	11.29	4030	4090	4025	5230	2820	4025	4051.72	0.68	0	16691	4161	4092	4036	3967	3911	4065	3940	212	1205	500	2810	5	1	42362093	1705	39.08	1.39	12	0.13	103.00	2904.00	4279	20220727	-5.94	2340	20230103	72.01	4105	-1.95	20230705	2340	72.01	20230103	6310	-36.21	20220727	2340	72.01	20230103	2.42	N	200470	500	211 억		287713	N	N	0	N	00	N
146	20230705	160803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4025	-70	5	-1.71	1976986690	491446	53.37	4050	4105	3980	5320	2870	4095	4022.20	0.89	0	-90876	4225	4160	4030	3965	3835	4192	3997	212	1225	500	2860	5	1	42362093	1705	39.08	1.39	12	1.16	103.00	2904.00	4279	20220727	-5.94	2340	20230103	72.01	4105	-1.95	20230705	2340	72.01	20230103	6310	-36.21	20220727	2340	72.01	20230103	2.36	N	200470	500	211 억		376156	N	N	0	N	00	N
147	20230705	150759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4070	-25	5	-0.61	1790488430	445170	48.34	4050	4105	3980	5320	2870	4095	4021.37	0.89	0	-86851	4225	4160	4030	3965	3835	4192	3997	212	1225	500	2860	5	1	42362093	1724	39.51	1.40	12	1.05	103.00	2904.00	4279	20220727	-4.88	2340	20230103	73.93	4105	-0.85	20230705	2340	73.93	20230103	6310	-35.50	20220727	2340	73.93	20230103	2.36	N	200470	500	211 억		376156	N	N	0	N	00	N
148	20230705	140751	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4000	-95	5	-2.32	1500367040	373192	40.53	4050	4105	3980	5320	2870	4095	4019.55	0.89	0	-79970	4225	4160	4030	3965	3835	4192	3997	212	1225	500	2860	5	1	42362093	1694	38.83	1.38	12	0.88	103.00	2904.00	4279	20220727	-6.52	2340	20230103	70.94	4105	-2.56	20230705	2340	70.94	20230103	6310	-36.61	20220727	2340	70.94	20230103	2.36	N	200470	500	211 억		376156	N	N	0	N	00	N
149	20230705	130754	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3980	-115	5	-2.81	1246868550	309793	33.64	4050	4105	3980	5320	2870	4095	4023.92	0.89	0	-71524	4225	4160	4030	3965	3835	4192	3997	212	1225	500	2860	5	1	42362093	1686	38.64	1.37	12	0.73	103.00	2904.00	4279	20220727	-6.99	2340	20230103	70.09	4105	-3.05	20230705	2340	70.09	20230103	6310	-36.93	20220727	2340	70.09	20230103	2.36	N	200470	500	211 억		376156	N	N	0	N	00	N
150	20230705	120752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4020	-75	5	-1.83	1075493985	266854	28.98	4050	4105	3980	5320	2870	4095	4029.28	0.89	0	-52250	4225	4160	4030	3965	3835	4192	3997	212	1225	500	2860	5	1	42362093	1703	39.03	1.38	12	0.63	103.00	2904.00	4279	20220727	-6.05	2340	20230103	71.79	4105	-2.07	20230705	2340	71.79	20230103	6310	-36.29	20220727	2340	71.79	20230103	2.36	N	200470	500	211 억		376156	N	N	0	N	00	N
151	20230705	110801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4000	-95	5	-2.32	964053165	239050	25.96	4050	4105	3980	5320	2870	4095	4031.79	0.89	0	-47214	4225	4160	4030	3965	3835	4192	3997	212	1225	500	2860	5	1	42362093	1694	38.83	1.38	12	0.56	103.00	2904.00	4279	20220727	-6.52	2340	20230103	70.94	4105	-2.56	20230705	2340	70.94	20230103	6310	-36.61	20220727	2340	70.94	20230103	2.36	N	200470	500	211 억		376156	N	N	0	N	00	N
152	20230705	100755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4005	-90	5	-2.20	700957535	173323	18.82	4050	4105	4005	5320	2870	4095	4043.02	0.89	0	-25486	4225	4160	4030	3965	3835	4192	3997	212	1225	500	2860	5	1	42362093	1697	38.88	1.38	12	0.41	103.00	2904.00	4279	20220727	-6.40	2340	20230103	71.15	4105	-2.44	20230705	2340	71.15	20230103	6310	-36.53	20220727	2340	71.15	20230103	2.36	N	200470	500	211 억		376156	N	N	0	N	00	N
153	20230705	090753	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4095	0	3	0.00	147695235	36198	3.93	4050	4105	4030	5320	2870	4095	4078.36	0.89	0	-2342	4225	4160	4030	3965	3835	4192	3997	212	1225	500	2860	5	1	42362093	1735	39.76	1.41	12	0.09	103.00	2904.00	4279	20220727	-4.30	2340	20230103	75.00	4105	-0.24	20230705	2340	75.00	20230103	6310	-35.10	20220727	2340	75.00	20230103	2.36	N	200470	500	211 억		376156	N	N	0	N	00	N
154	20230704	160750	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4095	125	2	3.15	3625514380	904493	143.00	3945	4095	3900	5160	2780	3970	4008.33	0.73	0	69706	4106	4037	3946	3877	3786	3992	3832	212	1190	500	2770	5	1	42362093	1735	39.76	1.41	12	2.14	103.00	2904.00	4279	20220727	-4.30	2340	20230103	75.00	4095	0.00	20230704	2340	75.00	20230103	6310	-35.10	20220727	2340	75.00	20230103	2.18	N	200470	500	211 억		307466	N	N	0	N	00	N
155	20230704	150741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4030	60	2	1.51	2941351040	736327	116.41	3945	4075	3900	5160	2780	3970	3994.63	0.73	0	42212	4106	4037	3946	3877	3786	3992	3832	212	1190	500	2770	5	1	42362093	1707	39.13	1.39	12	1.74	103.00	2904.00	4279	20220727	-5.82	2340	20230103	72.22	4075	-1.10	20230704	2340	72.22	20230103	6310	-36.13	20220727	2340	72.22	20230103	2.18	N	200470	500	211 억		307466	N	N	0	N	00	N
156	20230704	140746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4005	35	2	0.88	2474484145	620431	98.09	3945	4075	3900	5160	2780	3970	3988.33	0.73	0	48061	4106	4037	3946	3877	3786	3992	3832	212	1190	500	2770	5	1	42362093	1697	38.88	1.38	12	1.46	103.00	2904.00	4279	20220727	-6.40	2340	20230103	71.15	4075	-1.72	20230704	2340	71.15	20230103	6310	-36.53	20220727	2340	71.15	20230103	2.18	N	200470	500	211 억		307466	N	N	0	N	00	N
157	20230704	130735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4025	55	2	1.39	2085480885	524136	82.87	3945	4075	3900	5160	2780	3970	3978.89	0.73	0	47562	4106	4037	3946	3877	3786	3992	3832	212	1190	500	2770	5	1	42362093	1705	39.08	1.39	12	1.24	103.00	2904.00	4279	20220727	-5.94	2340	20230103	72.01	4075	-1.23	20230704	2340	72.01	20230103	6310	-36.21	20220727	2340	72.01	20230103	2.18	N	200470	500	211 억		307466	N	N	0	N	00	N
158	20230704	120744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3945	-25	5	-0.63	1722422405	433472	68.53	3945	4075	3900	5160	2780	3970	3973.55	0.73	0	25799	4106	4037	3946	3877	3786	3992	3832	212	1190	500	2770	5	1	42362093	1671	38.30	1.36	12	1.02	103.00	2904.00	4279	20220727	-7.81	2340	20230103	68.59	4075	-3.19	20230704	2340	68.59	20230103	6310	-37.48	20220727	2340	68.59	20230103	2.18	N	200470	500	211 억		307466	N	N	0	N	00	N
159	20230704	110739	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3920	-50	5	-1.26	1600471015	402621	63.65	3945	4075	3900	5160	2780	3970	3975.13	0.73	0	29332	4106	4037	3946	3877	3786	3992	3832	212	1190	500	2770	5	1	42362093	1661	38.06	1.35	12	0.95	103.00	2904.00	4279	20220727	-8.39	2340	20230103	67.52	4075	-3.80	20230704	2340	67.52	20230103	6310	-37.88	20220727	2340	67.52	20230103	2.18	N	200470	500	211 억		307466	N	N	0	N	00	N
160	20230704	100736	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4000	30	2	0.76	987191965	247365	39.11	3945	4075	3900	5160	2780	3970	3990.83	0.73	0	17846	4106	4037	3946	3877	3786	3992	3832	212	1190	500	2770	5	1	42362093	1694	38.83	1.38	12	0.58	103.00	2904.00	4279	20220727	-6.52	2340	20230103	70.94	4075	-1.84	20230704	2340	70.94	20230103	6310	-36.61	20220727	2340	70.94	20230103	2.18	N	200470	500	211 억		307466	N	N	0	N	00	N
161	20230704	090734	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3965	-5	5	-0.13	81120325	20642	3.26	3945	3965	3900	5160	2780	3970	3929.87	0.73	0	-5632	4106	4037	3946	3877	3786	3992	3832	212	1190	500	2770	5	1	42362093	1680	38.50	1.37	12	0.05	103.00	2904.00	4279	20220727	-7.34	2340	20230103	69.44	4015	-1.25	20230703	2340	69.44	20230103	6310	-37.16	20220727	2340	69.44	20230103	2.18	N	200470	500	211 억		307466	N	N	0	N	00	N
162	20230703	160727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3970	20	2	0.51	2478852490	627351	84.62	4010	4015	3855	5130	2765	3950	3951.28	0.70	0	10166	4130	4040	3890	3800	3650	4085	3845	212	1182	500	2760	5	1	42362093	1682	38.54	1.37	12	1.48	103.00	2904.00	4279	20220727	-7.22	2340	20230103	69.66	4015	-1.12	20230703	2340	69.66	20230103	6310	-37.08	20220727	2340	69.66	20230103	2.08	N	200470	500	211 억		297001	N	N	0	N	00	N
163	20230703	150735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3960	10	2	0.25	2393417135	605768	81.71	4010	4015	3855	5130	2765	3950	3951.05	0.70	0	8145	4130	4040	3890	3800	3650	4085	3845	212	1182	500	2760	5	1	42362093	1678	38.45	1.36	12	1.43	103.00	2904.00	4279	20220727	-7.46	2340	20230103	69.23	4015	-1.37	20230703	2340	69.23	20230103	6310	-37.24	20220727	2340	69.23	20230103	2.08	N	200470	500	211 억		297001	N	N	0	N	00	N
164	20230703	140735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3950	0	3	0.00	2221760660	562537	75.87	4010	4015	3855	5130	2765	3950	3949.54	0.70	0	10545	4130	4040	3890	3800	3650	4085	3845	212	1182	500	2760	5	1	42362093	1673	38.35	1.36	12	1.33	103.00	2904.00	4279	20220727	-7.69	2340	20230103	68.80	4015	-1.62	20230703	2340	68.80	20230103	6310	-37.40	20220727	2340	68.80	20230103	2.08	N	200470	500	211 억		297001	N	N	0	N	00	N
165	20230703	130729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3980	30	2	0.76	2008282900	508565	68.59	4010	4015	3855	5130	2765	3950	3948.92	0.70	0	13406	4130	4040	3890	3800	3650	4085	3845	212	1182	500	2760	5	1	42362093	1686	38.64	1.37	12	1.20	103.00	2904.00	4279	20220727	-6.99	2340	20230103	70.09	4015	-0.87	20230703	2340	70.09	20230103	6310	-36.93	20220727	2340	70.09	20230103	2.08	N	200470	500	211 억		297001	N	N	0	N	00	N
166	20230703	120737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4000	50	2	1.27	1788652035	453328	61.14	4010	4015	3855	5130	2765	3950	3945.60	0.70	0	35453	4130	4040	3890	3800	3650	4085	3845	212	1182	500	2760	5	1	42362093	1694	38.83	1.38	12	1.07	103.00	2904.00	4279	20220727	-6.52	2340	20230103	70.94	4015	-0.37	20230703	2340	70.94	20230103	6310	-36.61	20220727	2340	70.94	20230103	2.08	N	200470	500	211 억		297001	N	N	0	N	00	N
167	20230703	110732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3945	-5	5	-0.13	1530995840	388730	52.43	4010	4015	3855	5130	2765	3950	3938.46	0.70	0	28314	4130	4040	3890	3800	3650	4085	3845	212	1182	500	2760	5	1	42362093	1671	38.30	1.36	12	0.92	103.00	2904.00	4279	20220727	-7.81	2340	20230103	68.59	4015	-1.74	20230703	2340	68.59	20230103	6310	-37.48	20220727	2340	68.59	20230103	2.08	N	200470	500	211 억		297001	N	N	0	N	00	N
168	20230703	100720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3970	20	2	0.51	1198522975	304840	41.12	4010	4015	3855	5130	2765	3950	3931.65	0.70	0	14496	4130	4040	3890	3800	3650	4085	3845	212	1182	500	2760	5	1	42362093	1682	38.54	1.37	12	0.72	103.00	2904.00	4279	20220727	-7.22	2340	20230103	69.66	4015	-1.12	20230703	2340	69.66	20230103	6310	-37.08	20220727	2340	69.66	20230103	2.08	N	200470	500	211 억		297001	N	N	0	N	00	N
169	20230703	090728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3960	10	2	0.25	198548180	49812	6.72	4010	4015	3950	5130	2765	3950	3985.95	0.70	0	-10115	4130	4040	3890	3800	3650	4085	3845	212	1182	500	2760	5	1	42362093	1678	38.45	1.36	12	0.12	103.00	2904.00	4279	20220727	-7.46	2340	20230103	69.23	4015	-1.37	20230703	2340	69.23	20230103	6310	-37.24	20220727	2340	69.23	20230103	2.08	N	200470	500	211 억		297001	N	N	0	N	00	N