KissMeData/066310/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	160607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10300	100	2	0.98	629573200	60903	63.13	10200	10440	10200	13260	7140	10200	10337.32	5.61	0	9014	10573	10386	10043	9856	9513	10480	9950	46	3060	500	7140	10	1	9271621	955	13.62	1.17	12	0.66	756.00	8777.00	13950	20220825	-26.16	8530	20220930	20.75	12760	-19.28	20230628	8790	17.18	20230103	13950	-26.16	20220825	8530	20.75	20220930	4.85	N	066310	500	46 억		520340	N	N	0	N	00	N
3	20230731	150608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10290	90	2	0.88	622498210	60215	62.42	10200	10440	10200	13260	7140	10200	10337.93	5.61	0	9007	10573	10386	10043	9856	9513	10480	9950	46	3060	500	7140	10	1	9271621	954	13.61	1.17	12	0.65	756.00	8777.00	13950	20220825	-26.24	8530	20220930	20.63	12760	-19.36	20230628	8790	17.06	20230103	13950	-26.24	20220825	8530	20.63	20220930	4.85	N	066310	500	46 억		520340	N	N	0	N	00	N
4	20230731	140610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10330	130	2	1.27	600830840	58099	60.23	10200	10440	10200	13260	7140	10200	10341.50	5.61	0	9140	10573	10386	10043	9856	9513	10480	9950	46	3060	500	7140	10	1	9271621	958	13.66	1.18	12	0.63	756.00	8777.00	13950	20220825	-25.95	8530	20220930	21.10	12760	-19.04	20230628	8790	17.52	20230103	13950	-25.95	20220825	8530	21.10	20220930	4.85	N	066310	500	46 억		520340	N	N	0	N	00	N
5	20230731	130609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10340	140	2	1.37	569196640	55023	57.04	10200	10440	10200	13260	7140	10200	10344.71	5.61	0	10618	10573	10386	10043	9856	9513	10480	9950	46	3060	500	7140	10	1	9271621	959	13.68	1.18	12	0.59	756.00	8777.00	13950	20220825	-25.88	8530	20220930	21.22	12760	-18.97	20230628	8790	17.63	20230103	13950	-25.88	20220825	8530	21.22	20220930	4.85	N	066310	500	46 억		520340	N	N	0	N	00	N
6	20230731	120616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10340	140	2	1.37	531255500	51349	53.23	10200	10440	10200	13260	7140	10200	10345.98	5.61	0	12066	10573	10386	10043	9856	9513	10480	9950	46	3060	500	7140	10	1	9271621	959	13.68	1.18	12	0.55	756.00	8777.00	13950	20220825	-25.88	8530	20220930	21.22	12760	-18.97	20230628	8790	17.63	20230103	13950	-25.88	20220825	8530	21.22	20220930	4.85	N	066310	500	46 억		520340	N	N	0	N	00	N
7	20230731	110618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10350	150	2	1.47	500445380	48370	50.14	10200	10440	10200	13260	7140	10200	10346.20	5.61	0	12565	10573	10386	10043	9856	9513	10480	9950	46	3060	500	7140	10	1	9271621	960	13.69	1.18	12	0.52	756.00	8777.00	13950	20220825	-25.81	8530	20220930	21.34	12760	-18.89	20230628	8790	17.75	20230103	13950	-25.81	20220825	8530	21.34	20220930	4.85	N	066310	500	46 억		520340	N	N	0	N	00	N
8	20230731	100615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10350	150	2	1.47	390182050	37706	39.09	10200	10440	10200	13260	7140	10200	10348.01	5.61	0	13313	10573	10386	10043	9856	9513	10480	9950	46	3060	500	7140	10	1	9271621	960	13.69	1.18	12	0.41	756.00	8777.00	13950	20220825	-25.81	8530	20220930	21.34	12760	-18.89	20230628	8790	17.75	20230103	13950	-25.81	20220825	8530	21.34	20220930	4.85	N	066310	500	46 억		520340	N	N	0	N	00	N
9	20230731	090607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10200	0	3	0.00	4335000	425	0.44	10200	10200	10200	13260	7140	10200	10200.00	5.61	0	512	10573	10386	10043	9856	9513	10480	9950	46	3060	500	7140	10	1	9271621	946	13.49	1.16	12	0.00	756.00	8777.00	13950	20220825	-26.88	8530	20220930	19.58	12760	-20.06	20230628	8790	16.04	20230103	13950	-26.88	20220825	8530	19.58	20220930	4.85	N	066310	500	46 억		520340	N	N	0	N	00	N
10	20230728	160610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10200	570	2	5.92	963962600	96425	157.65	9750	10230	9700	12510	6750	9630	9997.02	5.19	0	39701	10163	9896	9583	9316	9003	10030	9450	46	2880	500	6740	10	1	9271621	946	13.49	1.16	12	1.04	756.00	8777.00	13950	20220825	-26.88	8530	20220930	19.58	12760	-20.06	20230628	8790	16.04	20230103	13950	-26.88	20220825	8530	19.58	20220930	4.69	N	066310	500	46 억		480793	N	N	0	N	00	N
11	20230728	150610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10170	540	2	5.61	937407150	93813	153.38	9750	10230	9700	12510	6750	9630	9992.29	5.19	0	39972	10163	9896	9583	9316	9003	10030	9450	46	2880	500	6740	10	1	9271621	943	13.45	1.16	12	1.01	756.00	8777.00	13950	20220825	-27.10	8530	20220930	19.23	12760	-20.30	20230628	8790	15.70	20230103	13950	-27.10	20220825	8530	19.23	20220930	4.69	N	066310	500	46 억		480793	N	N	0	N	00	N
12	20230728	140607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10210	580	2	6.02	910747160	91187	149.09	9750	10230	9700	12510	6750	9630	9987.69	5.19	0	39367	10163	9896	9583	9316	9003	10030	9450	46	2880	500	6740	10	1	9271621	947	13.51	1.16	12	0.98	756.00	8777.00	13950	20220825	-26.81	8530	20220930	19.70	12760	-19.98	20230628	8790	16.15	20230103	13950	-26.81	20220825	8530	19.70	20220930	4.69	N	066310	500	46 억		480793	N	N	0	N	00	N
13	20230728	130610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10130	500	2	5.19	846634950	84882	138.78	9750	10200	9700	12510	6750	9630	9974.26	5.19	0	37890	10163	9896	9583	9316	9003	10030	9450	46	2880	500	6740	10	1	9271621	939	13.40	1.15	12	0.92	756.00	8777.00	13950	20220825	-27.38	8530	20220930	18.76	12760	-20.61	20230628	8790	15.24	20230103	13950	-27.38	20220825	8530	18.76	20220930	4.69	N	066310	500	46 억		480793	N	N	0	N	00	N
14	20230728	120607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	420	2	4.36	689910140	69386	113.44	9750	10100	9700	12510	6750	9630	9943.07	5.19	0	29317	10163	9896	9583	9316	9003	10030	9450	46	2880	500	6740	10	1	9271621	932	13.29	1.15	12	0.75	756.00	8777.00	13950	20220825	-27.96	8530	20220930	17.82	12760	-21.24	20230628	8790	14.33	20230103	13950	-27.96	20220825	8530	17.82	20220930	4.69	N	066310	500	46 억		480793	N	N	0	N	00	N
15	20230728	110612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10070	440	2	4.57	658088220	66211	108.25	9750	10100	9700	12510	6750	9630	9939.26	5.19	0	27290	10163	9896	9583	9316	9003	10030	9450	46	2880	500	6740	10	1	9271621	934	13.32	1.15	12	0.71	756.00	8777.00	13950	20220825	-27.81	8530	20220930	18.05	12760	-21.08	20230628	8790	14.56	20230103	13950	-27.81	20220825	8530	18.05	20220930	4.69	N	066310	500	46 억		480793	N	N	0	N	00	N
16	20230728	100604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	320	2	3.32	427170860	43239	70.69	9750	10070	9700	12510	6750	9630	9879.30	5.19	0	22100	10163	9896	9583	9316	9003	10030	9450	46	2880	500	6740	10	1	9271621	923	13.16	1.13	12	0.47	756.00	8777.00	13950	20220825	-28.67	8530	20220930	16.65	12760	-22.02	20230628	8790	13.20	20230103	13950	-28.67	20220825	8530	16.65	20220930	4.69	N	066310	500	46 억		480793	N	N	0	N	00	N
17	20230728	090609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9790	160	2	1.66	37943390	3882	6.35	9750	9880	9700	12510	6750	9630	9774.19	5.19	0	1300	10163	9896	9583	9316	9003	10030	9450	46	2880	500	6740	10	1	9271621	908	12.95	1.12	12	0.04	756.00	8777.00	13950	20220825	-29.82	8530	20220930	14.77	12760	-23.28	20230628	8790	11.38	20230103	13950	-29.82	20220825	8530	14.77	20220930	4.69	N	066310	500	46 억		480793	N	N	0	N	00	N
18	20230727	160606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9630	80	2	0.84	586335840	60203	39.97	9600	9850	9270	12410	6690	9550	9739.37	4.93	-9584	21435	10303	9926	9613	9236	8923	9770	9080	46	2860	500	6680	10	1	9271621	893	12.74	1.10	12	0.65	756.00	8777.00	13950	20220825	-30.97	8530	20220930	12.90	12760	-24.53	20230628	8790	9.56	20230103	13950	-30.97	20220825	8530	12.90	20220930	4.67	N	066310	500	46 억		457197	N	N	0	N	00	N
19	20230727	150607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9720	170	2	1.78	560346850	57510	38.18	9600	9850	9270	12410	6690	9550	9743.47	4.93	-9584	19773	10303	9926	9613	9236	8923	9770	9080	46	2860	500	6680	10	1	9271621	901	12.86	1.11	12	0.62	756.00	8777.00	13950	20220825	-30.32	8530	20220930	13.95	12760	-23.82	20230628	8790	10.58	20230103	13950	-30.32	20220825	8530	13.95	20220930	4.67	N	066310	500	46 억		457197	N	N	0	N	00	N
20	20230727	140604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9790	240	2	2.51	540055380	55427	36.80	9600	9850	9270	12410	6690	9550	9743.54	4.93	-9584	19159	10303	9926	9613	9236	8923	9770	9080	46	2860	500	6680	10	1	9271621	908	12.95	1.12	12	0.60	756.00	8777.00	13950	20220825	-29.82	8530	20220930	14.77	12760	-23.28	20230628	8790	11.38	20230103	13950	-29.82	20220825	8530	14.77	20220930	4.67	N	066310	500	46 억		457197	N	N	0	N	00	N
21	20230727	130604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9720	170	2	1.78	524189600	53804	35.72	9600	9850	9270	12410	6690	9550	9742.58	4.93	-9584	19272	10303	9926	9613	9236	8923	9770	9080	46	2860	500	6680	10	1	9271621	901	12.86	1.11	12	0.58	756.00	8777.00	13950	20220825	-30.32	8530	20220930	13.95	12760	-23.82	20230628	8790	10.58	20230103	13950	-30.32	20220825	8530	13.95	20220930	4.67	N	066310	500	46 억		457197	N	N	0	N	00	N
22	20230727	120606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9770	220	2	2.30	429832120	44139	29.30	9600	9850	9270	12410	6690	9550	9738.15	4.93	-9584	24995	10303	9926	9613	9236	8923	9770	9080	46	2860	500	6680	10	1	9271621	906	12.92	1.11	12	0.48	756.00	8777.00	13950	20220825	-29.96	8530	20220930	14.54	12760	-23.43	20230628	8790	11.15	20230103	13950	-29.96	20220825	8530	14.54	20220930	4.67	N	066310	500	46 억		457197	N	N	0	N	00	N
23	20230727	110606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9770	220	2	2.30	142015790	14761	9.80	9600	9820	9270	12410	6690	9550	9621.01	4.93	-9584	3499	10303	9926	9613	9236	8923	9770	9080	46	2860	500	6680	10	1	9271621	906	12.92	1.11	12	0.16	756.00	8777.00	13950	20220825	-29.96	8530	20220930	14.54	12760	-23.43	20230628	8790	11.15	20230103	13950	-29.96	20220825	8530	14.54	20220930	4.67	N	066310	500	46 억		457197	N	N	0	N	00	N
24	20230727	100604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9660	110	2	1.15	106172690	11080	7.36	9600	9780	9270	12410	6690	9550	9582.37	4.93	-9584	3528	10303	9926	9613	9236	8923	9770	9080	46	2860	500	6680	10	1	9271621	896	12.78	1.10	12	0.12	756.00	8777.00	13950	20220825	-30.75	8530	20220930	13.25	12760	-24.29	20230628	8790	9.90	20230103	13950	-30.75	20220825	8530	13.25	20220930	4.67	N	066310	500	46 억		457197	N	N	0	N	00	N
25	20230727	090603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9620	70	2	0.73	13340510	1388	0.92	9600	9650	9600	12410	6690	9550	9611.32	4.93	-9584	-27	10303	9926	9613	9236	8923	9770	9080	46	2860	500	6680	10	1	9271621	892	12.72	1.10	12	0.01	756.00	8777.00	13950	20220825	-31.04	8530	20220930	12.78	12760	-24.61	20230628	8790	9.44	20230103	13950	-31.04	20220825	8530	12.78	20220930	4.67	N	066310	500	46 억		457197	N	N	0	N	00	N
26	20230726	160602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9550	-390	5	-3.92	1436653300	150624	172.65	9830	9990	9300	12920	6960	9940	9538.01	5.03	0	-9851	10313	10126	10003	9816	9693	10065	9755	46	2980	500	6950	10	1	9271621	885	12.63	1.09	12	1.62	756.00	8777.00	13950	20220825	-31.54	8530	20220930	11.96	12760	-25.16	20230628	8790	8.65	20230103	13950	-31.54	20220825	8530	11.96	20220930	4.79	N	066310	500	46 억		466781	N	N	0	N	00	N
27	20230726	150606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9440	-500	5	-5.03	1364368650	143023	163.93	9830	9990	9300	12920	6960	9940	9539.51	5.03	0	-10960	10313	10126	10003	9816	9693	10065	9755	46	2980	500	6950	10	1	9271621	875	12.49	1.08	12	1.54	756.00	8777.00	13950	20220825	-32.33	8530	20220930	10.67	12760	-26.02	20230628	8790	7.39	20230103	13950	-32.33	20220825	8530	10.67	20220930	4.79	N	066310	500	46 억		466781	N	N	0	N	00	N
28	20230726	140603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9330	-610	5	-6.14	1159102110	121314	139.05	9830	9990	9300	12920	6960	9940	9554.56	5.03	0	-15120	10313	10126	10003	9816	9693	10065	9755	46	2980	500	6950	10	1	9271621	865	12.34	1.06	12	1.31	756.00	8777.00	13950	20220825	-33.12	8530	20220930	9.38	12760	-26.88	20230628	8790	6.14	20230103	13950	-33.12	20220825	8530	9.38	20220930	4.79	N	066310	500	46 억		466781	N	N	0	N	00	N
29	20230726	130601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	-530	5	-5.33	923070410	96180	110.24	9830	9990	9410	12920	6960	9940	9597.32	5.03	0	-15246	10313	10126	10003	9816	9693	10065	9755	46	2980	500	6950	10	1	9271621	872	12.45	1.07	12	1.04	756.00	8777.00	13950	20220825	-32.54	8530	20220930	10.32	12760	-26.25	20230628	8790	7.05	20230103	13950	-32.54	20220825	8530	10.32	20220930	4.79	N	066310	500	46 억		466781	N	N	0	N	00	N
30	20230726	120603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9530	-410	5	-4.12	802020680	83375	95.57	9830	9990	9470	12920	6960	9940	9619.44	5.03	0	-11353	10313	10126	10003	9816	9693	10065	9755	46	2980	500	6950	10	1	9271621	884	12.61	1.09	12	0.90	756.00	8777.00	13950	20220825	-31.68	8530	20220930	11.72	12760	-25.31	20230628	8790	8.42	20230103	13950	-31.68	20220825	8530	11.72	20220930	4.79	N	066310	500	46 억		466781	N	N	0	N	00	N
31	20230726	110559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9540	-400	5	-4.02	713497160	74076	84.91	9830	9990	9500	12920	6960	9940	9631.96	5.03	0	-7710	10313	10126	10003	9816	9693	10065	9755	46	2980	500	6950	10	1	9271621	885	12.62	1.09	12	0.80	756.00	8777.00	13950	20220825	-31.61	8530	20220930	11.84	12760	-25.24	20230628	8790	8.53	20230103	13950	-31.61	20220825	8530	11.84	20220930	4.79	N	066310	500	46 억		466781	N	N	0	N	00	N
32	20230726	100603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9550	-390	5	-3.92	283166560	29064	33.31	9830	9990	9550	12920	6960	9940	9742.86	5.03	0	-5508	10313	10126	10003	9816	9693	10065	9755	46	2980	500	6950	10	1	9271621	885	12.63	1.09	12	0.31	756.00	8777.00	13950	20220825	-31.54	8530	20220930	11.96	12760	-25.16	20230628	8790	8.65	20230103	13950	-31.54	20220825	8530	11.96	20220930	4.79	N	066310	500	46 억		466781	N	N	0	N	00	N
33	20230726	090558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9840	-100	5	-1.01	34848670	3541	4.06	9830	9990	9750	12920	6960	9940	9841.48	5.03	0	-1117	10313	10126	10003	9816	9693	10065	9755	46	2980	500	6950	10	1	9271621	912	13.02	1.12	12	0.04	756.00	8777.00	13950	20220825	-29.46	8530	20220930	15.36	12760	-22.88	20230628	8790	11.95	20230103	13950	-29.46	20220825	8530	15.36	20220930	4.79	N	066310	500	46 억		466781	N	N	0	N	00	N
34	20230725	160557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	-190	5	-1.88	870534620	87220	47.58	10050	10190	9880	13160	7100	10130	9980.91	5.36	0	-29248	10756	10442	10246	9932	9736	10345	9835	46	3030	500	7090	10	1	9271621	922	13.15	1.13	12	0.94	756.00	8777.00	13950	20220825	-28.75	8530	20220930	16.53	12760	-22.10	20230628	8790	13.08	20230103	13950	-28.75	20220825	8530	16.53	20220930	4.67	N	066310	500	46 억		497183	N	N	0	N	00	N
35	20230725	150552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9960	-170	5	-1.68	816856420	81818	44.63	10050	10190	9880	13160	7100	10130	9983.82	5.36	0	-31410	10756	10442	10246	9932	9736	10345	9835	46	3030	500	7090	10	1	9271621	923	13.17	1.13	12	0.88	756.00	8777.00	13950	20220825	-28.60	8530	20220930	16.76	12760	-21.94	20230628	8790	13.31	20230103	13950	-28.60	20220825	8530	16.76	20220930	4.67	N	066310	500	46 억		497183	N	N	0	N	00	N
36	20230725	140553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	-190	5	-1.88	739306630	74017	40.38	10050	10190	9880	13160	7100	10130	9988.34	5.36	0	-36334	10756	10442	10246	9932	9736	10345	9835	46	3030	500	7090	10	1	9271621	922	13.15	1.13	12	0.80	756.00	8777.00	13950	20220825	-28.75	8530	20220930	16.53	12760	-22.10	20230628	8790	13.08	20230103	13950	-28.75	20220825	8530	16.53	20220930	4.67	N	066310	500	46 억		497183	N	N	0	N	00	N
37	20230725	130559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9930	-200	5	-1.97	627414100	62726	34.22	10050	10190	9880	13160	7100	10130	10002.46	5.36	0	-34944	10756	10442	10246	9932	9736	10345	9835	46	3030	500	7090	10	1	9271621	921	13.13	1.13	12	0.68	756.00	8777.00	13950	20220825	-28.82	8530	20220930	16.41	12760	-22.18	20230628	8790	12.97	20230103	13950	-28.82	20220825	8530	16.41	20220930	4.67	N	066310	500	46 억		497183	N	N	0	N	00	N
38	20230725	120558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9960	-170	5	-1.68	560222130	55948	30.52	10050	10190	9880	13160	7100	10130	10013.26	5.36	0	-34655	10756	10442	10246	9932	9736	10345	9835	46	3030	500	7090	10	1	9271621	923	13.17	1.13	12	0.60	756.00	8777.00	13950	20220825	-28.60	8530	20220930	16.76	12760	-21.94	20230628	8790	13.31	20230103	13950	-28.60	20220825	8530	16.76	20220930	4.67	N	066310	500	46 억		497183	N	N	0	N	00	N
39	20230725	110556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10080	-50	5	-0.49	217655380	21611	11.79	10050	10190	10020	13160	7100	10130	10071.51	5.36	0	-11064	10756	10442	10246	9932	9736	10345	9835	46	3030	500	7090	10	1	9271621	935	13.33	1.15	12	0.23	756.00	8777.00	13950	20220825	-27.74	8530	20220930	18.17	12760	-21.00	20230628	8790	14.68	20230103	13950	-27.74	20220825	8530	18.17	20220930	4.67	N	066310	500	46 억		497183	N	N	0	N	00	N
40	20230725	100555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10150	20	2	0.20	75415020	7467	4.07	10050	10190	10040	13160	7100	10130	10099.78	5.36	0	-2581	10756	10442	10246	9932	9736	10345	9835	46	3030	500	7090	10	1	9271621	941	13.43	1.16	12	0.08	756.00	8777.00	13950	20220825	-27.24	8530	20220930	18.99	12760	-20.45	20230628	8790	15.47	20230103	13950	-27.24	20220825	8530	18.99	20220930	4.67	N	066310	500	46 억		497183	N	N	0	N	00	N
41	20230725	090555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10110	-20	5	-0.20	19087530	1898	1.04	10050	10130	10050	13160	7100	10130	10056.65	5.36	0	-223	10756	10442	10246	9932	9736	10345	9835	46	3030	500	7090	10	1	9271621	937	13.37	1.15	12	0.02	756.00	8777.00	13950	20220825	-27.53	8530	20220930	18.52	12760	-20.77	20230628	8790	15.02	20230103	13950	-27.53	20220825	8530	18.52	20220930	4.67	N	066310	500	46 억		497183	N	N	0	N	00	N
42	20230724	160558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10130	-230	5	-2.22	1886815420	183161	205.39	10390	10560	10050	13460	7260	10360	10301.45	5.41	0	-3430	10793	10576	10463	10246	10133	10520	10190	46	3100	500	7250	10	1	9271621	939	13.40	1.15	12	1.98	756.00	8777.00	13950	20220825	-27.38	8530	20220930	18.76	12760	-20.61	20230628	8790	15.24	20230103	13950	-27.38	20220825	8530	18.76	20220930	4.65	N	066310	500	46 억		501906	N	N	0	N	00	N
43	20230724	150553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10100	-260	5	-2.51	1870335680	181534	203.57	10390	10560	10050	13460	7260	10360	10302.95	5.41	0	-3391	10793	10576	10463	10246	10133	10520	10190	46	3100	500	7250	10	1	9271621	936	13.36	1.15	12	1.96	756.00	8777.00	13950	20220825	-27.60	8530	20220930	18.41	12760	-20.85	20230628	8790	14.90	20230103	13950	-27.60	20220825	8530	18.41	20220930	4.65	N	066310	500	46 억		501906	N	N	0	N	00	N
44	20230724	140552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10090	-270	5	-2.61	1826653990	177206	198.71	10390	10560	10050	13460	7260	10360	10308.08	5.41	0	-4323	10793	10576	10463	10246	10133	10520	10190	46	3100	500	7250	10	1	9271621	936	13.35	1.15	12	1.91	756.00	8777.00	13950	20220825	-27.67	8530	20220930	18.29	12760	-20.92	20230628	8790	14.79	20230103	13950	-27.67	20220825	8530	18.29	20220930	4.65	N	066310	500	46 억		501906	N	N	0	N	00	N
45	20230724	130552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10110	-250	5	-2.41	1768505790	171449	192.26	10390	10560	10050	13460	7260	10360	10315.05	5.41	0	-5911	10793	10576	10463	10246	10133	10520	10190	46	3100	500	7250	10	1	9271621	937	13.37	1.15	12	1.85	756.00	8777.00	13950	20220825	-27.53	8530	20220930	18.52	12760	-20.77	20230628	8790	15.02	20230103	13950	-27.53	20220825	8530	18.52	20220930	4.65	N	066310	500	46 억		501906	N	N	0	N	00	N
46	20230724	120553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10100	-260	5	-2.51	1662546830	160944	180.48	10390	10560	10050	13460	7260	10360	10329.97	5.41	0	-5025	10793	10576	10463	10246	10133	10520	10190	46	3100	500	7250	10	1	9271621	936	13.36	1.15	12	1.74	756.00	8777.00	13950	20220825	-27.60	8530	20220930	18.41	12760	-20.85	20230628	8790	14.90	20230103	13950	-27.60	20220825	8530	18.41	20220930	4.65	N	066310	500	46 억		501906	N	N	0	N	00	N
47	20230724	110557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10210	-150	5	-1.45	1235977170	118877	133.30	10390	10560	10210	13460	7260	10360	10397.11	5.41	0	5149	10793	10576	10463	10246	10133	10520	10190	46	3100	500	7250	10	1	9271621	947	13.51	1.16	12	1.28	756.00	8777.00	13950	20220825	-26.81	8530	20220930	19.70	12760	-19.98	20230628	8790	16.15	20230103	13950	-26.81	20220825	8530	19.70	20220930	4.65	N	066310	500	46 억		501906	N	N	0	N	00	N
48	20230724	100550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10370	10	2	0.10	695702230	66859	74.97	10390	10560	10210	13460	7260	10360	10405.51	5.41	0	13738	10793	10576	10463	10246	10133	10520	10190	46	3100	500	7250	10	1	9271621	961	13.72	1.18	12	0.72	756.00	8777.00	13950	20220825	-25.66	8530	20220930	21.57	12760	-18.73	20230628	8790	17.97	20230103	13950	-25.66	20220825	8530	21.57	20220930	4.65	N	066310	500	46 억		501906	N	N	0	N	00	N
49	20230724	090553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10330	-30	5	-0.29	107770520	10449	11.72	10390	10390	10250	13460	7260	10360	10313.96	5.41	0	-7158	10793	10576	10463	10246	10133	10520	10190	46	3100	500	7250	10	1	9271621	958	13.66	1.18	12	0.11	756.00	8777.00	13950	20220825	-25.95	8530	20220930	21.10	12760	-19.04	20230628	8790	17.52	20230103	13950	-25.95	20220825	8530	21.10	20220930	4.65	N	066310	500	46 억		501906	N	N	0	N	00	N
50	20230721	160548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10360	-350	5	-3.27	928640770	88791	189.64	10520	10680	10350	13920	7500	10710	10458.95	6.05	0	-58682	11043	10876	10673	10506	10303	10960	10590	46	3210	500	7490	10	1	9271621	961	13.70	1.18	12	0.96	756.00	8777.00	13950	20220825	-25.73	8530	20220930	21.45	12760	-18.81	20230628	8790	17.86	20230103	13950	-25.73	20220825	8530	21.45	20220930	4.74	N	066310	500	46 억		561269	N	N	0	N	00	N
51	20230721	150551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10400	-310	5	-2.89	810491800	77401	165.32	10520	10680	10350	13920	7500	10710	10471.33	6.05	0	-53601	11043	10876	10673	10506	10303	10960	10590	46	3210	500	7490	10	1	9271621	964	13.76	1.18	12	0.83	756.00	8777.00	13950	20220825	-25.45	8530	20220930	21.92	12760	-18.50	20230628	8790	18.32	20230103	13950	-25.45	20220825	8530	21.92	20220930	4.74	N	066310	500	46 억		561269	N	N	0	N	00	N
52	20230721	140548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10460	-250	5	-2.33	598390250	57016	121.78	10520	10680	10410	13920	7500	10710	10495.13	6.05	0	-37732	11043	10876	10673	10506	10303	10960	10590	46	3210	500	7490	10	1	9271621	970	13.84	1.19	12	0.61	756.00	8777.00	13950	20220825	-25.02	8530	20220930	22.63	12760	-18.03	20230628	8790	19.00	20230103	13950	-25.02	20220825	8530	22.63	20220930	4.74	N	066310	500	46 억		561269	N	N	0	N	00	N
53	20230721	130549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10450	-260	5	-2.43	404373720	38433	82.09	10520	10680	10450	13920	7500	10710	10521.52	6.05	0	-25741	11043	10876	10673	10506	10303	10960	10590	46	3210	500	7490	10	1	9271621	969	13.82	1.19	12	0.41	756.00	8777.00	13950	20220825	-25.09	8530	20220930	22.51	12760	-18.10	20230628	8790	18.89	20230103	13950	-25.09	20220825	8530	22.51	20220930	4.74	N	066310	500	46 억		561269	N	N	0	N	00	N
54	20230721	120556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10540	-170	5	-1.59	176689670	16732	35.74	10520	10680	10490	13920	7500	10710	10559.99	6.05	0	-7324	11043	10876	10673	10506	10303	10960	10590	46	3210	500	7490	10	1	9271621	977	13.94	1.20	12	0.18	756.00	8777.00	13950	20220825	-24.44	8530	20220930	23.56	12760	-17.40	20230628	8790	19.91	20230103	13950	-24.44	20220825	8530	23.56	20220930	4.74	N	066310	500	46 억		561269	N	N	0	N	00	N
55	20230721	110553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10580	-130	5	-1.21	83543490	7907	16.89	10520	10680	10490	13920	7500	10710	10565.76	6.05	0	-1892	11043	10876	10673	10506	10303	10960	10590	46	3210	500	7490	10	1	9271621	981	13.99	1.21	12	0.09	756.00	8777.00	13950	20220825	-24.16	8530	20220930	24.03	12760	-17.08	20230628	8790	20.36	20230103	13950	-24.16	20220825	8530	24.03	20220930	4.74	N	066310	500	46 억		561269	N	N	0	N	00	N
56	20230721	100552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10590	-120	5	-1.12	66760470	6320	13.50	10520	10680	10490	13920	7500	10710	10563.37	6.05	0	-1188	11043	10876	10673	10506	10303	10960	10590	46	3210	500	7490	10	1	9271621	982	14.01	1.21	12	0.07	756.00	8777.00	13950	20220825	-24.09	8530	20220930	24.15	12760	-17.01	20230628	8790	20.48	20230103	13950	-24.09	20220825	8530	24.15	20220930	4.74	N	066310	500	46 억		561269	N	N	0	N	00	N
57	20230721	090553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10500	-210	5	-1.96	28119610	2676	5.72	10520	10550	10490	13920	7500	10710	10508.08	6.05	0	175	11043	10876	10673	10506	10303	10960	10590	46	3210	500	7490	10	1	9271621	974	13.89	1.20	12	0.03	756.00	8777.00	13950	20220825	-24.73	8530	20220930	23.09	12760	-17.71	20230628	8790	19.45	20230103	13950	-24.73	20220825	8530	23.09	20220930	4.74	N	066310	500	46 억		561269	N	N	0	N	00	N
58	20230720	160548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10710	70	2	0.66	498398890	46820	49.90	10700	10840	10470	13830	7450	10640	10645.00	5.97	0	7430	11066	10852	10686	10472	10306	10770	10390	46	3190	500	7440	10	1	9271621	993	14.17	1.22	12	0.50	756.00	8777.00	13950	20220825	-23.23	8530	20220930	25.56	12760	-16.07	20230628	8790	21.84	20230103	13950	-23.23	20220825	8530	25.56	20220930	4.58	N	066310	500	46 억		553743	N	N	0	N	00	N
59	20230720	150547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10790	150	2	1.41	460449220	43297	46.15	10700	10830	10470	13830	7450	10640	10634.67	5.97	0	7529	11066	10852	10686	10472	10306	10770	10390	46	3190	500	7440	10	1	9271621	1000	14.27	1.23	12	0.47	756.00	8777.00	13950	20220825	-22.65	8530	20220930	26.49	12760	-15.44	20230628	8790	22.75	20230103	13950	-22.65	20220825	8530	26.49	20220930	4.58	N	066310	500	46 억		553743	N	N	0	N	00	N
60	20230720	140546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10780	140	2	1.32	402772470	37942	40.44	10700	10800	10470	13830	7450	10640	10615.48	5.97	0	5955	11066	10852	10686	10472	10306	10770	10390	46	3190	500	7440	10	1	9271621	999	14.26	1.23	12	0.41	756.00	8777.00	13950	20220825	-22.72	8530	20220930	26.38	12760	-15.52	20230628	8790	22.64	20230103	13950	-22.72	20220825	8530	26.38	20220930	4.58	N	066310	500	46 억		553743	N	N	0	N	00	N
61	20230720	130545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10700	60	2	0.56	323458990	30569	32.58	10700	10800	10470	13830	7450	10640	10581.27	5.97	0	-455	11066	10852	10686	10472	10306	10770	10390	46	3190	500	7440	10	1	9271621	992	14.15	1.22	12	0.33	756.00	8777.00	13950	20220825	-23.30	8530	20220930	25.44	12760	-16.14	20230628	8790	21.73	20230103	13950	-23.30	20220825	8530	25.44	20220930	4.58	N	066310	500	46 억		553743	N	N	0	N	00	N
62	20230720	120551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10660	20	2	0.19	287809000	27224	29.02	10700	10800	10470	13830	7450	10640	10571.89	5.97	0	-1556	11066	10852	10686	10472	10306	10770	10390	46	3190	500	7440	10	1	9271621	988	14.10	1.21	12	0.29	756.00	8777.00	13950	20220825	-23.58	8530	20220930	24.97	12760	-16.46	20230628	8790	21.27	20230103	13950	-23.58	20220825	8530	24.97	20220930	4.58	N	066310	500	46 억		553743	N	N	0	N	00	N
63	20230720	110549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10600	-40	5	-0.38	191291730	18134	19.33	10700	10800	10470	13830	7450	10640	10548.79	5.97	0	1547	11066	10852	10686	10472	10306	10770	10390	46	3190	500	7440	10	1	9271621	983	14.02	1.21	12	0.20	756.00	8777.00	13950	20220825	-24.01	8530	20220930	24.27	12760	-16.93	20230628	8790	20.59	20230103	13950	-24.01	20220825	8530	24.27	20220930	4.58	N	066310	500	46 억		553743	N	N	0	N	00	N
64	20230720	100545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10590	-50	5	-0.47	134295090	12745	13.58	10700	10800	10470	13830	7450	10640	10537.08	5.97	0	-247	11066	10852	10686	10472	10306	10770	10390	46	3190	500	7440	10	1	9271621	982	14.01	1.21	12	0.14	756.00	8777.00	13950	20220825	-24.09	8530	20220930	24.15	12760	-17.01	20230628	8790	20.48	20230103	13950	-24.09	20220825	8530	24.15	20220930	4.58	N	066310	500	46 억		553743	N	N	0	N	00	N
65	20230720	090544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10640	0	3	0.00	842310	79	0.08	10700	10800	10640	13830	7450	10640	10662.15	5.97	0	4	11066	10852	10686	10472	10306	10770	10390	46	3190	500	7440	10	1	9271621	987	14.07	1.21	12	0.00	756.00	8777.00	13950	20220825	-23.73	8530	20220930	24.74	12760	-16.61	20230628	8790	21.05	20230103	13950	-23.73	20220825	8530	24.74	20220930	4.58	N	066310	500	46 억		553743	N	N	0	N	00	N
66	20230719	160555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10640	-180	5	-1.66	995702030	93690	148.92	10830	10900	10520	14060	7580	10820	10627.62	5.86	0	13696	11426	11122	10946	10642	10466	11035	10555	46	3240	500	7570	10	1	9271621	987	14.07	1.21	12	1.01	756.00	8777.00	13950	20220825	-23.73	8530	20220930	24.74	12760	-16.61	20230628	8790	21.05	20230103	13950	-23.73	20220825	8530	24.74	20220930	4.50	N	066310	500	46 억		543004	N	N	0	N	00	N
67	20230719	150554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10710	-110	5	-1.02	978842320	92108	146.41	10830	10900	10520	14060	7580	10820	10627.12	5.86	0	13400	11426	11122	10946	10642	10466	11035	10555	46	3240	500	7570	10	1	9271621	993	14.17	1.22	12	0.99	756.00	8777.00	13950	20220825	-23.23	8530	20220930	25.56	12760	-16.07	20230628	8790	21.84	20230103	13950	-23.23	20220825	8530	25.56	20220930	4.50	N	066310	500	46 억		543004	N	N	0	N	00	N
68	20230719	140555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10690	-130	5	-1.20	944887750	88927	141.35	10830	10900	10520	14060	7580	10820	10625.43	5.86	0	13156	11426	11122	10946	10642	10466	11035	10555	46	3240	500	7570	10	1	9271621	991	14.14	1.22	12	0.96	756.00	8777.00	13950	20220825	-23.37	8530	20220930	25.32	12760	-16.22	20230628	8790	21.62	20230103	13950	-23.37	20220825	8530	25.32	20220930	4.50	N	066310	500	46 억		543004	N	N	0	N	00	N
69	20230719	130549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10540	-280	5	-2.59	653966300	61475	97.71	10830	10900	10530	14060	7580	10820	10637.92	5.86	0	-177	11426	11122	10946	10642	10466	11035	10555	46	3240	500	7570	10	1	9271621	977	13.94	1.20	12	0.66	756.00	8777.00	13950	20220825	-24.44	8530	20220930	23.56	12760	-17.40	20230628	8790	19.91	20230103	13950	-24.44	20220825	8530	23.56	20220930	4.50	N	066310	500	46 억		543004	N	N	0	N	00	N
70	20230719	120555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10620	-200	5	-1.85	568120490	53336	84.78	10830	10900	10540	14060	7580	10820	10651.73	5.86	0	1223	11426	11122	10946	10642	10466	11035	10555	46	3240	500	7570	10	1	9271621	985	14.05	1.21	12	0.58	756.00	8777.00	13950	20220825	-23.87	8530	20220930	24.50	12760	-16.77	20230628	8790	20.82	20230103	13950	-23.87	20220825	8530	24.50	20220930	4.50	N	066310	500	46 억		543004	N	N	0	N	00	N
71	20230719	110556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10550	-270	5	-2.50	501028670	46997	74.70	10830	10900	10540	14060	7580	10820	10660.86	5.86	0	2154	11426	11122	10946	10642	10466	11035	10555	46	3240	500	7570	10	1	9271621	978	13.96	1.20	12	0.51	756.00	8777.00	13950	20220825	-24.37	8530	20220930	23.68	12760	-17.32	20230628	8790	20.02	20230103	13950	-24.37	20220825	8530	23.68	20220930	4.50	N	066310	500	46 억		543004	N	N	0	N	00	N
72	20230719	100550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10680	-140	5	-1.29	314779360	29405	46.74	10830	10900	10540	14060	7580	10820	10704.96	5.86	0	-2333	11426	11122	10946	10642	10466	11035	10555	46	3240	500	7570	10	1	9271621	990	14.13	1.22	12	0.32	756.00	8777.00	13950	20220825	-23.44	8530	20220930	25.21	12760	-16.30	20230628	8790	21.50	20230103	13950	-23.44	20220825	8530	25.21	20220930	4.50	N	066310	500	46 억		543004	N	N	0	N	00	N
73	20230719	090550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10900	80	2	0.74	35184950	3251	5.17	10830	10900	10760	14060	7580	10820	10822.81	5.86	0	-1984	11426	11122	10946	10642	10466	11035	10555	46	3240	500	7570	10	1	9271621	1011	14.42	1.24	12	0.04	756.00	8777.00	13950	20220825	-21.86	8530	20220930	27.78	12760	-14.58	20230628	8790	24.00	20230103	13950	-21.86	20220825	8530	27.78	20220930	4.50	N	066310	500	46 억		543004	N	N	0	N	00	N
74	20230718	160551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10820	-350	5	-3.13	687013360	62850	66.65	11200	11250	10770	14520	7820	11170	10931.05	6.16	0	-27094	11723	11446	11073	10796	10423	11585	10935	46	3350	500	7810	10	1	9271621	1003	14.31	1.23	12	0.68	756.00	8777.00	13950	20220825	-22.44	8530	20220930	26.85	12760	-15.20	20230628	8790	23.09	20230103	13950	-22.44	20220825	8530	26.85	20220930	4.48	N	066310	500	46 억		571466	N	N	0	N	00	N
75	20230718	150550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10810	-360	5	-3.22	661261490	60469	64.12	11200	11250	10770	14520	7820	11170	10935.55	6.16	0	-27306	11723	11446	11073	10796	10423	11585	10935	46	3350	500	7810	10	1	9271621	1002	14.30	1.23	12	0.65	756.00	8777.00	13950	20220825	-22.51	8530	20220930	26.73	12760	-15.28	20230628	8790	22.98	20230103	13950	-22.51	20220825	8530	26.73	20220930	4.48	N	066310	500	46 억		571466	N	N	0	N	00	N
76	20230718	140547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10880	-290	5	-2.60	574249790	52426	55.59	11200	11250	10820	14520	7820	11170	10953.53	6.16	0	-25851	11723	11446	11073	10796	10423	11585	10935	46	3350	500	7810	10	1	9271621	1009	14.39	1.24	12	0.57	756.00	8777.00	13950	20220825	-22.01	8530	20220930	27.55	12760	-14.73	20230628	8790	23.78	20230103	13950	-22.01	20220825	8530	27.55	20220930	4.48	N	066310	500	46 억		571466	N	N	0	N	00	N
77	20230718	130547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10850	-320	5	-2.86	496780430	45279	48.01	11200	11250	10820	14520	7820	11170	10971.54	6.16	0	-22515	11723	11446	11073	10796	10423	11585	10935	46	3350	500	7810	10	1	9271621	1006	14.35	1.24	12	0.49	756.00	8777.00	13950	20220825	-22.22	8530	20220930	27.20	12760	-14.97	20230628	8790	23.44	20230103	13950	-22.22	20220825	8530	27.20	20220930	4.48	N	066310	500	46 억		571466	N	N	0	N	00	N
78	20230718	120552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10900	-270	5	-2.42	440170400	40062	42.48	11200	11250	10900	14520	7820	11170	10987.23	6.16	0	-21272	11723	11446	11073	10796	10423	11585	10935	46	3350	500	7810	10	1	9271621	1011	14.42	1.24	12	0.43	756.00	8777.00	13950	20220825	-21.86	8530	20220930	27.78	12760	-14.58	20230628	8790	24.00	20230103	13950	-21.86	20220825	8530	27.78	20220930	4.48	N	066310	500	46 억		571466	N	N	0	N	00	N
79	20230718	110552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10960	-210	5	-1.88	336230620	30554	32.40	11200	11250	10910	14520	7820	11170	11004.47	6.16	0	-13638	11723	11446	11073	10796	10423	11585	10935	46	3350	500	7810	10	1	9271621	1016	14.50	1.25	12	0.33	756.00	8777.00	13950	20220825	-21.43	8530	20220930	28.49	12760	-14.11	20230628	8790	24.69	20230103	13950	-21.43	20220825	8530	28.49	20220930	4.48	N	066310	500	46 억		571466	N	N	0	N	00	N
80	20230718	100546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11080	-90	5	-0.81	271493820	24659	26.15	11200	11250	10910	14520	7820	11170	11009.93	6.16	0	-14355	11723	11446	11073	10796	10423	11585	10935	46	3350	500	7810	10	1	9271621	1027	14.66	1.26	12	0.27	756.00	8777.00	13950	20220825	-20.57	8530	20220930	29.89	12760	-13.17	20230628	8790	26.05	20230103	13950	-20.57	20220825	8530	29.89	20220930	4.48	N	066310	500	46 억		571466	N	N	0	N	00	N
81	20230718	090546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11170	0	3	0.00	33631900	3009	3.19	11200	11250	11170	14520	7820	11170	11177.10	6.16	0	-1749	11723	11446	11073	10796	10423	11585	10935	46	3350	500	7810	10	1	9271621	1036	14.78	1.27	12	0.03	756.00	8777.00	13950	20220825	-19.93	8530	20220930	30.95	12760	-12.46	20230628	8790	27.08	20230103	13950	-19.93	20220825	8530	30.95	20220930	4.48	N	066310	500	46 억		571466	N	N	0	N	00	N
82	20230717	160548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11170	310	2	2.85	1052212220	94281	139.40	10760	11350	10700	14110	7610	10860	11160.39	5.99	0	15961	11173	11016	10823	10666	10473	11095	10745	46	3250	500	7600	10	1	9271621	1036	14.78	1.27	12	1.02	756.00	8777.00	13950	20220825	-19.93	8530	20220930	30.95	12760	-12.46	20230628	8790	27.08	20230103	13950	-19.93	20220825	8530	30.95	20220930	4.55	N	066310	500	46 억		555535	N	N	0	N	00	N
83	20230717	150544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11170	310	2	2.85	1031854700	92458	136.70	10760	11350	10700	14110	7610	10860	11160.26	5.99	0	15664	11173	11016	10823	10666	10473	11095	10745	46	3250	500	7600	10	1	9271621	1036	14.78	1.27	12	1.00	756.00	8777.00	13950	20220825	-19.93	8530	20220930	30.95	12760	-12.46	20230628	8790	27.08	20230103	13950	-19.93	20220825	8530	30.95	20220930	4.55	N	066310	500	46 억		555535	N	N	0	N	00	N
84	20230717	140547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11240	380	2	3.50	958512940	85899	127.00	10760	11350	10700	14110	7610	10860	11158.61	5.99	0	17599	11173	11016	10823	10666	10473	11095	10745	46	3250	500	7600	10	1	9271621	1042	14.87	1.28	12	0.93	756.00	8777.00	13950	20220825	-19.43	8530	20220930	31.77	12760	-11.91	20230628	8790	27.87	20230103	13950	-19.43	20220825	8530	31.77	20220930	4.55	N	066310	500	46 억		555535	N	N	0	N	00	N
85	20230717	130543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11180	320	2	2.95	887629890	79569	117.64	10760	11350	10700	14110	7610	10860	11155.48	5.99	0	21960	11173	11016	10823	10666	10473	11095	10745	46	3250	500	7600	10	1	9271621	1037	14.79	1.27	12	0.86	756.00	8777.00	13950	20220825	-19.86	8530	20220930	31.07	12760	-12.38	20230628	8790	27.19	20230103	13950	-19.86	20220825	8530	31.07	20220930	4.55	N	066310	500	46 억		555535	N	N	0	N	00	N
86	20230717	120549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11250	390	2	3.59	776742620	69651	102.98	10760	11350	10700	14110	7610	10860	11151.93	5.99	0	25240	11173	11016	10823	10666	10473	11095	10745	46	3250	500	7600	10	1	9271621	1043	14.88	1.28	12	0.75	756.00	8777.00	13950	20220825	-19.35	8530	20220930	31.89	12760	-11.83	20230628	8790	27.99	20230103	13950	-19.35	20220825	8530	31.89	20220930	4.55	N	066310	500	46 억		555535	N	N	0	N	00	N
87	20230717	110542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11270	410	2	3.78	730507780	65540	96.90	10760	11350	10700	14110	7610	10860	11145.99	5.99	0	26122	11173	11016	10823	10666	10473	11095	10745	46	3250	500	7600	10	1	9271621	1045	14.91	1.28	12	0.71	756.00	8777.00	13950	20220825	-19.21	8530	20220930	32.12	12760	-11.68	20230628	8790	28.21	20230103	13950	-19.21	20220825	8530	32.12	20220930	4.55	N	066310	500	46 억		555535	N	N	0	N	00	N
88	20230717	100544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11130	270	2	2.49	351296050	31836	47.07	10760	11290	10700	14110	7610	10860	11034.56	5.99	0	7671	11173	11016	10823	10666	10473	11095	10745	46	3250	500	7600	10	1	9271621	1032	14.72	1.27	12	0.34	756.00	8777.00	13950	20220825	-20.22	8530	20220930	30.48	12760	-12.77	20230628	8790	26.62	20230103	13950	-20.22	20220825	8530	30.48	20220930	4.55	N	066310	500	46 억		555535	N	N	0	N	00	N
89	20230717	090542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10840	-20	5	-0.18	17989330	1674	2.48	10760	10870	10700	14110	7610	10860	10746.25	5.99	0	166	11173	11016	10823	10666	10473	11095	10745	46	3250	500	7600	10	1	9271621	1005	14.34	1.24	12	0.02	756.00	8777.00	13950	20220825	-22.29	8530	20220930	27.08	12760	-15.05	20230628	8790	23.32	20230103	13950	-22.29	20220825	8530	27.08	20220930	4.55	N	066310	500	46 억		555535	N	N	0	N	00	N
90	20230714	160542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10860	230	2	2.16	730660350	67537	159.99	10630	10980	10630	13810	7450	10630	10818.66	5.86	0	12068	11390	11010	10820	10440	10250	10915	10345	46	3180	500	7440	10	1	9271621	1007	14.37	1.24	12	0.73	756.00	8777.00	13950	20220825	-22.15	8530	20220930	27.32	12760	-14.89	20230628	8790	23.55	20230103	13950	-22.15	20220825	8530	27.32	20220930	4.51	N	066310	500	46 억		542935	N	N	0	N	00	N
91	20230714	150546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10800	170	2	1.60	703589790	65036	154.06	10630	10980	10630	13810	7450	10630	10818.47	5.86	0	11656	11390	11010	10820	10440	10250	10915	10345	46	3180	500	7440	10	1	9271621	1001	14.29	1.23	12	0.70	756.00	8777.00	13950	20220825	-22.58	8530	20220930	26.61	12760	-15.36	20230628	8790	22.87	20230103	13950	-22.58	20220825	8530	26.61	20220930	4.51	N	066310	500	46 억		542935	N	N	0	N	00	N
92	20230714	140547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10850	220	2	2.07	586742820	54224	128.45	10630	10980	10630	13810	7450	10630	10820.72	5.86	0	12580	11390	11010	10820	10440	10250	10915	10345	46	3180	500	7440	10	1	9271621	1006	14.35	1.24	12	0.58	756.00	8777.00	13950	20220825	-22.22	8530	20220930	27.20	12760	-14.97	20230628	8790	23.44	20230103	13950	-22.22	20220825	8530	27.20	20220930	4.51	N	066310	500	46 억		542935	N	N	0	N	00	N
93	20230714	130539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10810	180	2	1.69	510052340	47118	111.62	10630	10980	10630	13810	7450	10630	10825.00	5.86	0	13896	11390	11010	10820	10440	10250	10915	10345	46	3180	500	7440	10	1	9271621	1002	14.30	1.23	12	0.51	756.00	8777.00	13950	20220825	-22.51	8530	20220930	26.73	12760	-15.28	20230628	8790	22.98	20230103	13950	-22.51	20220825	8530	26.73	20220930	4.51	N	066310	500	46 억		542935	N	N	0	N	00	N
94	20230714	120541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10950	320	2	3.01	449011200	41502	98.31	10630	10980	10630	13810	7450	10630	10819.03	5.86	0	13526	11390	11010	10820	10440	10250	10915	10345	46	3180	500	7440	10	1	9271621	1015	14.48	1.25	12	0.45	756.00	8777.00	13950	20220825	-21.51	8530	20220930	28.37	12760	-14.18	20230628	8790	24.57	20230103	13950	-21.51	20220825	8530	28.37	20220930	4.51	N	066310	500	46 억		542935	N	N	0	N	00	N
95	20230714	110544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10840	210	2	1.98	298239640	27672	65.55	10630	10980	10630	13810	7450	10630	10777.67	5.86	0	9603	11390	11010	10820	10440	10250	10915	10345	46	3180	500	7440	10	1	9271621	1005	14.34	1.24	12	0.30	756.00	8777.00	13950	20220825	-22.29	8530	20220930	27.08	12760	-15.05	20230628	8790	23.32	20230103	13950	-22.29	20220825	8530	27.08	20220930	4.51	N	066310	500	46 억		542935	N	N	0	N	00	N
96	20230714	100547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10750	120	2	1.13	221500780	20559	48.70	10630	10980	10630	13810	7450	10630	10773.91	5.86	0	5921	11390	11010	10820	10440	10250	10915	10345	46	3180	500	7440	10	1	9271621	997	14.22	1.22	12	0.22	756.00	8777.00	13950	20220825	-22.94	8530	20220930	26.03	12760	-15.75	20230628	8790	22.30	20230103	13950	-22.94	20220825	8530	26.03	20220930	4.51	N	066310	500	46 억		542935	N	N	0	N	00	N
97	20230714	090544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10950	320	2	3.01	29770080	2758	6.53	10630	10950	10630	13810	7450	10630	10794.08	5.86	0	1878	11390	11010	10820	10440	10250	10915	10345	46	3180	500	7440	10	1	9271621	1015	14.48	1.25	12	0.03	756.00	8777.00	13950	20220825	-21.51	8530	20220930	28.37	12760	-14.18	20230628	8790	24.57	20230103	13950	-21.51	20220825	8530	28.37	20220930	4.51	N	066310	500	46 억		542935	N	N	0	N	00	N
98	20230713	160541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10630	-180	5	-1.67	457376710	42031	90.05	10810	11200	10630	14050	7570	10810	10882.20	5.86	0	48	10996	10902	10746	10652	10496	10950	10700	46	3240	500	7560	10	1	9271621	986	14.06	1.21	12	0.45	756.00	8777.00	13950	20220825	-23.80	8530	20220930	24.62	12760	-16.69	20230628	8790	20.93	20230103	13950	-23.80	20220825	8530	24.62	20220930	4.57	N	066310	500	46 억		542886	N	N	0	N	00	N
99	20230713	150538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10850	40	2	0.37	399076920	36601	78.42	10810	11200	10810	14050	7570	10810	10903.44	5.86	0	2106	10996	10902	10746	10652	10496	10950	10700	46	3240	500	7560	10	1	9271621	1006	14.35	1.24	12	0.39	756.00	8777.00	13950	20220825	-22.22	8530	20220930	27.20	12760	-14.97	20230628	8790	23.44	20230103	13950	-22.22	20220825	8530	27.20	20220930	4.57	N	066310	500	46 억		542886	N	N	0	N	00	N
100	20230713	140537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10900	90	2	0.83	354240850	32465	69.56	10810	11200	10810	14050	7570	10810	10911.47	5.86	0	2515	10996	10902	10746	10652	10496	10950	10700	46	3240	500	7560	10	1	9271621	1011	14.42	1.24	12	0.35	756.00	8777.00	13950	20220825	-21.86	8530	20220930	27.78	12760	-14.58	20230628	8790	24.00	20230103	13950	-21.86	20220825	8530	27.78	20220930	4.57	N	066310	500	46 억		542886	N	N	0	N	00	N
101	20230713	130540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10960	150	2	1.39	307336380	28164	60.34	10810	11200	10810	14050	7570	10810	10912.38	5.86	0	3695	10996	10902	10746	10652	10496	10950	10700	46	3240	500	7560	10	1	9271621	1016	14.50	1.25	12	0.30	756.00	8777.00	13950	20220825	-21.43	8530	20220930	28.49	12760	-14.11	20230628	8790	24.69	20230103	13950	-21.43	20220825	8530	28.49	20220930	4.57	N	066310	500	46 억		542886	N	N	0	N	00	N
102	20230713	120535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10950	140	2	1.30	285293710	26150	56.03	10810	11200	10810	14050	7570	10810	10909.89	5.86	0	2580	10996	10902	10746	10652	10496	10950	10700	46	3240	500	7560	10	1	9271621	1015	14.48	1.25	12	0.28	756.00	8777.00	13950	20220825	-21.51	8530	20220930	28.37	12760	-14.18	20230628	8790	24.57	20230103	13950	-21.51	20220825	8530	28.37	20220930	4.57	N	066310	500	46 억		542886	N	N	0	N	00	N
103	20230713	110540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10960	150	2	1.39	233373210	21386	45.82	10810	11200	10810	14050	7570	10810	10912.43	5.86	0	1250	10996	10902	10746	10652	10496	10950	10700	46	3240	500	7560	10	1	9271621	1016	14.50	1.25	12	0.23	756.00	8777.00	13950	20220825	-21.43	8530	20220930	28.49	12760	-14.11	20230628	8790	24.69	20230103	13950	-21.43	20220825	8530	28.49	20220930	4.57	N	066310	500	46 억		542886	N	N	0	N	00	N
104	20230713	100538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10840	30	2	0.28	155326630	14232	30.49	10810	11200	10810	14050	7570	10810	10913.90	5.86	0	1692	10996	10902	10746	10652	10496	10950	10700	46	3240	500	7560	10	1	9271621	1005	14.34	1.24	12	0.15	756.00	8777.00	13950	20220825	-22.29	8530	20220930	27.08	12760	-15.05	20230628	8790	23.32	20230103	13950	-22.29	20220825	8530	27.08	20220930	4.57	N	066310	500	46 억		542886	N	N	0	N	00	N
105	20230713	090505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10830	20	2	0.19	5584540	516	1.11	10810	10830	10810	14050	7570	10810	10822.75	5.86	0	59	10996	10902	10746	10652	10496	10950	10700	46	3240	500	7560	10	1	9271621	1004	14.33	1.23	12	0.01	756.00	8777.00	13950	20220825	-22.37	8530	20220930	26.96	12760	-15.13	20230628	8790	23.21	20230103	13950	-22.37	20220825	8530	26.96	20220930	4.57	N	066310	500	46 억		542886	N	N	0	N	00	N
106	20230712	160536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10810	170	2	1.60	500328620	46672	115.58	10640	10840	10590	13830	7450	10640	10719.99	5.92	0	-6304	10846	10742	10586	10482	10326	10795	10535	46	3190	500	7440	10	1	9271621	1002	14.30	1.23	12	0.50	756.00	8777.00	13950	20220825	-22.51	8530	20220930	26.73	12760	-15.28	20230628	8790	22.98	20230103	13950	-22.51	20220825	8530	26.73	20220930	4.59	N	066310	500	46 억		549191	N	N	0	N	00	N
107	20230712	150532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10690	50	2	0.47	427434860	39894	98.80	10640	10840	10590	13830	7450	10640	10714.26	5.92	0	-7546	10846	10742	10586	10482	10326	10795	10535	46	3190	500	7440	10	1	9271621	991	14.14	1.22	12	0.43	756.00	8777.00	13950	20220825	-23.37	8530	20220930	25.32	12760	-16.22	20230628	8790	21.62	20230103	13950	-23.37	20220825	8530	25.32	20220930	4.59	N	066310	500	46 억		549191	N	N	0	N	00	N
108	20230712	140531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10720	80	2	0.75	368791170	34419	85.24	10640	10840	10590	13830	7450	10640	10714.76	5.92	0	-7472	10846	10742	10586	10482	10326	10795	10535	46	3190	500	7440	10	1	9271621	994	14.18	1.22	12	0.37	756.00	8777.00	13950	20220825	-23.15	8530	20220930	25.67	12760	-15.99	20230628	8790	21.96	20230103	13950	-23.15	20220825	8530	25.67	20220930	4.59	N	066310	500	46 억		549191	N	N	0	N	00	N
109	20230712	130534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10710	70	2	0.66	332036430	30983	76.73	10640	10840	10590	13830	7450	10640	10716.73	5.92	0	-7851	10846	10742	10586	10482	10326	10795	10535	46	3190	500	7440	10	1	9271621	993	14.17	1.22	12	0.33	756.00	8777.00	13950	20220825	-23.23	8530	20220930	25.56	12760	-16.07	20230628	8790	21.84	20230103	13950	-23.23	20220825	8530	25.56	20220930	4.59	N	066310	500	46 억		549191	N	N	0	N	00	N
110	20230712	120534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10780	140	2	1.32	285710300	26676	66.06	10640	10840	10590	13830	7450	10640	10710.39	5.92	0	-7002	10846	10742	10586	10482	10326	10795	10535	46	3190	500	7440	10	1	9271621	999	14.26	1.23	12	0.29	756.00	8777.00	13950	20220825	-22.72	8530	20220930	26.38	12760	-15.52	20230628	8790	22.64	20230103	13950	-22.72	20220825	8530	26.38	20220930	4.59	N	066310	500	46 억		549191	N	N	0	N	00	N
111	20230712	110534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10690	50	2	0.47	206357090	19301	47.80	10640	10770	10590	13830	7450	10640	10691.52	5.92	0	-3944	10846	10742	10586	10482	10326	10795	10535	46	3190	500	7440	10	1	9271621	991	14.14	1.22	12	0.21	756.00	8777.00	13950	20220825	-23.37	8530	20220930	25.32	12760	-16.22	20230628	8790	21.62	20230103	13950	-23.37	20220825	8530	25.32	20220930	4.59	N	066310	500	46 억		549191	N	N	0	N	00	N
112	20230712	100536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10640	0	3	0.00	123544460	11567	28.65	10640	10770	10590	13830	7450	10640	10680.77	5.92	0	-1275	10846	10742	10586	10482	10326	10795	10535	46	3190	500	7440	10	1	9271621	987	14.07	1.21	12	0.12	756.00	8777.00	13950	20220825	-23.73	8530	20220930	24.74	12760	-16.61	20230628	8790	21.05	20230103	13950	-23.73	20220825	8530	24.74	20220930	4.59	N	066310	500	46 억		549191	N	N	0	N	00	N
113	20230712	090534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10620	-20	5	-0.19	5022060	472	1.17	10640	10640	10620	13830	7450	10640	10639.96	5.92	0	-101	10846	10742	10586	10482	10326	10795	10535	46	3190	500	7440	10	1	9271621	985	14.05	1.21	12	0.01	756.00	8777.00	13950	20220825	-23.87	8530	20220930	24.50	12760	-16.77	20230628	8790	20.82	20230103	13950	-23.87	20220825	8530	24.50	20220930	4.59	N	066310	500	46 억		549191	N	N	0	N	00	N
114	20230711	160526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10640	140	2	1.33	425237860	40379	51.07	10500	10690	10430	13650	7350	10500	10531.16	5.80	0	11542	10946	10722	10576	10352	10206	10650	10280	46	3150	500	7350	10	1	9271621	987	14.07	1.21	12	0.44	756.00	8777.00	13950	20220825	-23.73	8530	20220930	24.74	12760	-16.61	20230628	8790	21.05	20230103	13950	-23.73	20220825	8530	24.74	20220930	4.90	N	066310	500	46 억		537650	N	N	0	N	00	N
115	20230711	150527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10640	140	2	1.33	408609540	38816	49.10	10500	10690	10430	13650	7350	10500	10526.83	5.80	0	11764	10946	10722	10576	10352	10206	10650	10280	46	3150	500	7350	10	1	9271621	987	14.07	1.21	12	0.42	756.00	8777.00	13950	20220825	-23.73	8530	20220930	24.74	12760	-16.61	20230628	8790	21.05	20230103	13950	-23.73	20220825	8530	24.74	20220930	4.90	N	066310	500	46 억		537650	N	N	0	N	00	N
116	20230711	140524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10600	100	2	0.95	378719980	35986	45.52	10500	10690	10430	13650	7350	10500	10524.09	5.80	0	11967	10946	10722	10576	10352	10206	10650	10280	46	3150	500	7350	10	1	9271621	983	14.02	1.21	12	0.39	756.00	8777.00	13950	20220825	-24.01	8530	20220930	24.27	12760	-16.93	20230628	8790	20.59	20230103	13950	-24.01	20220825	8530	24.27	20220930	4.90	N	066310	500	46 억		537650	N	N	0	N	00	N
117	20230711	130516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10560	60	2	0.57	322682380	30684	38.81	10500	10590	10430	13650	7350	10500	10516.31	5.80	0	13975	10946	10722	10576	10352	10206	10650	10280	46	3150	500	7350	10	1	9271621	979	13.97	1.20	12	0.33	756.00	8777.00	13950	20220825	-24.30	8530	20220930	23.80	12760	-17.24	20230628	8790	20.14	20230103	13950	-24.30	20220825	8530	23.80	20220930	4.90	N	066310	500	46 억		537650	N	N	0	N	00	N
118	20230711	120529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10550	50	2	0.48	309256990	29412	37.20	10500	10590	10430	13650	7350	10500	10514.65	5.80	0	14112	10946	10722	10576	10352	10206	10650	10280	46	3150	500	7350	10	1	9271621	978	13.96	1.20	12	0.32	756.00	8777.00	13950	20220825	-24.37	8530	20220930	23.68	12760	-17.32	20230628	8790	20.02	20230103	13950	-24.37	20220825	8530	23.68	20220930	4.90	N	066310	500	46 억		537650	N	N	0	N	00	N
119	20230711	110531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10560	60	2	0.57	290918910	27675	35.01	10500	10590	10430	13650	7350	10500	10511.98	5.80	0	14302	10946	10722	10576	10352	10206	10650	10280	46	3150	500	7350	10	1	9271621	979	13.97	1.20	12	0.30	756.00	8777.00	13950	20220825	-24.30	8530	20220930	23.80	12760	-17.24	20230628	8790	20.14	20230103	13950	-24.30	20220825	8530	23.80	20220930	4.90	N	066310	500	46 억		537650	N	N	0	N	00	N
120	20230711	100530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10540	40	2	0.38	260361650	24779	31.34	10500	10590	10430	13650	7350	10500	10507.35	5.80	0	13795	10946	10722	10576	10352	10206	10650	10280	46	3150	500	7350	10	1	9271621	977	13.94	1.20	12	0.27	756.00	8777.00	13950	20220825	-24.44	8530	20220930	23.56	12760	-17.40	20230628	8790	19.91	20230103	13950	-24.44	20220825	8530	23.56	20220930	4.90	N	066310	500	46 억		537650	N	N	0	N	00	N
121	20230711	090530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10590	90	2	0.86	5933310	563	0.71	10500	10590	10500	13650	7350	10500	10538.74	5.80	0	237	10946	10722	10576	10352	10206	10650	10280	46	3150	500	7350	10	1	9271621	982	14.01	1.21	12	0.01	756.00	8777.00	13950	20220825	-24.09	8530	20220930	24.15	12760	-17.01	20230628	8790	20.48	20230103	13950	-24.09	20220825	8530	24.15	20220930	4.90	N	066310	500	46 억		537650	N	N	0	N	00	N
122	20230710	160526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10500	-170	5	-1.59	829159260	78411	66.83	10670	10800	10430	13870	7470	10670	10574.54	5.84	0	-4186	11276	10972	10806	10502	10336	10890	10420	46	3200	500	7460	10	1	9271621	974	13.89	1.20	12	0.85	756.00	8777.00	13950	20220825	-24.73	8530	20220930	23.09	12760	-17.71	20230628	8790	19.45	20230103	13950	-24.73	20220825	8530	23.09	20220930	4.75	N	066310	500	46 억		541836	N	N	0	N	00	N
123	20230710	150524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10490	-180	5	-1.69	810542030	76637	65.32	10670	10800	10430	13870	7470	10670	10576.38	5.84	0	-3983	11276	10972	10806	10502	10336	10890	10420	46	3200	500	7460	10	1	9271621	973	13.88	1.20	12	0.83	756.00	8777.00	13950	20220825	-24.80	8530	20220930	22.98	12760	-17.79	20230628	8790	19.34	20230103	13950	-24.80	20220825	8530	22.98	20220930	4.75	N	066310	500	46 억		541836	N	N	0	N	00	N
124	20230710	140521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10670	0	3	0.00	678362140	64109	54.64	10670	10800	10430	13870	7470	10670	10581.39	5.84	0	2199	11276	10972	10806	10502	10336	10890	10420	46	3200	500	7460	10	1	9271621	989	14.11	1.22	12	0.69	756.00	8777.00	13950	20220825	-23.51	8530	20220930	25.09	12760	-16.38	20230628	8790	21.39	20230103	13950	-23.51	20220825	8530	25.09	20220930	4.75	N	066310	500	46 억		541836	N	N	0	N	00	N
125	20230710	130516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10550	-120	5	-1.12	620868150	58695	50.03	10670	10800	10430	13870	7470	10670	10577.87	5.84	0	2933	11276	10972	10806	10502	10336	10890	10420	46	3200	500	7460	10	1	9271621	978	13.96	1.20	12	0.63	756.00	8777.00	13950	20220825	-24.37	8530	20220930	23.68	12760	-17.32	20230628	8790	20.02	20230103	13950	-24.37	20220825	8530	23.68	20220930	4.75	N	066310	500	46 억		541836	N	N	0	N	00	N
126	20230710	120526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10570	-100	5	-0.94	560848380	53000	45.17	10670	10800	10430	13870	7470	10670	10582.04	5.84	0	2760	11276	10972	10806	10502	10336	10890	10420	46	3200	500	7460	10	1	9271621	980	13.98	1.20	12	0.57	756.00	8777.00	13950	20220825	-24.23	8530	20220930	23.92	12760	-17.16	20230628	8790	20.25	20230103	13950	-24.23	20220825	8530	23.92	20220930	4.75	N	066310	500	46 억		541836	N	N	0	N	00	N
127	20230710	110527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10550	-120	5	-1.12	464347970	43851	37.37	10670	10800	10430	13870	7470	10670	10589.22	5.84	0	-547	11276	10972	10806	10502	10336	10890	10420	46	3200	500	7460	10	1	9271621	978	13.96	1.20	12	0.47	756.00	8777.00	13950	20220825	-24.37	8530	20220930	23.68	12760	-17.32	20230628	8790	20.02	20230103	13950	-24.37	20220825	8530	23.68	20220930	4.75	N	066310	500	46 억		541836	N	N	0	N	00	N
128	20230710	100527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10650	-20	5	-0.19	426242910	40264	34.32	10670	10800	10430	13870	7470	10670	10586.20	5.84	0	-23	11276	10972	10806	10502	10336	10890	10420	46	3200	500	7460	10	1	9271621	987	14.09	1.21	12	0.43	756.00	8777.00	13950	20220825	-23.66	8530	20220930	24.85	12760	-16.54	20230628	8790	21.16	20230103	13950	-23.66	20220825	8530	24.85	20220930	4.75	N	066310	500	46 억		541836	N	N	0	N	00	N
129	20230710	090521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10460	-210	5	-1.97	135405850	12784	10.90	10670	10680	10430	13870	7470	10670	10591.82	5.84	0	-6259	11276	10972	10806	10502	10336	10890	10420	46	3200	500	7460	10	1	9271621	970	13.84	1.19	12	0.14	756.00	8777.00	13950	20220825	-25.02	8530	20220930	22.63	12760	-18.03	20230628	8790	19.00	20230103	13950	-25.02	20220825	8530	22.63	20220930	4.75	N	066310	500	46 억		541836	N	N	0	N	00	N
130	20230707	160518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10670	-350	5	-3.18	1263832420	117254	116.26	10910	11110	10640	14320	7720	11020	10778.64	5.58	0	25348	11493	11256	11123	10886	10753	11190	10820	46	3300	500	7710	10	1	9271621	989	14.11	1.22	12	1.26	756.00	8777.00	13950	20220825	-23.51	8530	20220930	25.09	12760	-16.38	20230628	8790	21.39	20230103	13950	-23.51	20220825	8530	25.09	20220930	4.76	N	066310	500	46 억		516908	N	N	0	N	00	N
131	20230707	150521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10700	-320	5	-2.90	1218113710	112976	112.02	10910	11110	10640	14320	7720	11020	10782.06	5.58	0	25009	11493	11256	11123	10886	10753	11190	10820	46	3300	500	7710	10	1	9271621	992	14.15	1.22	12	1.22	756.00	8777.00	13950	20220825	-23.30	8530	20220930	25.44	12760	-16.14	20230628	8790	21.73	20230103	13950	-23.30	20220825	8530	25.44	20220930	4.76	N	066310	500	46 억		516908	N	N	0	N	00	N
132	20230707	140529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10700	-320	5	-2.90	1007512140	93240	92.45	10910	11110	10680	14320	7720	11020	10805.58	5.58	0	20375	11493	11256	11123	10886	10753	11190	10820	46	3300	500	7710	10	1	9271621	992	14.15	1.22	12	1.01	756.00	8777.00	13950	20220825	-23.30	8530	20220930	25.44	12760	-16.14	20230628	8790	21.73	20230103	13950	-23.30	20220825	8530	25.44	20220930	4.76	N	066310	500	46 억		516908	N	N	0	N	00	N
133	20230707	130525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10750	-270	5	-2.45	679305070	62579	62.05	10910	11110	10710	14320	7720	11020	10855.16	5.58	0	3490	11493	11256	11123	10886	10753	11190	10820	46	3300	500	7710	10	1	9271621	997	14.22	1.22	12	0.67	756.00	8777.00	13950	20220825	-22.94	8530	20220930	26.03	12760	-15.75	20230628	8790	22.30	20230103	13950	-22.94	20220825	8530	26.03	20220930	4.76	N	066310	500	46 억		516908	N	N	0	N	00	N
134	20230707	120525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10810	-210	5	-1.91	612347070	56375	55.90	10910	11110	10730	14320	7720	11020	10862.03	5.58	0	4200	11493	11256	11123	10886	10753	11190	10820	46	3300	500	7710	10	1	9271621	1002	14.30	1.23	12	0.61	756.00	8777.00	13950	20220825	-22.51	8530	20220930	26.73	12760	-15.28	20230628	8790	22.98	20230103	13950	-22.51	20220825	8530	26.73	20220930	4.76	N	066310	500	46 억		516908	N	N	0	N	00	N
135	20230707	110526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10810	-210	5	-1.91	528781520	48631	48.22	10910	11110	10730	14320	7720	11020	10873.34	5.58	0	4417	11493	11256	11123	10886	10753	11190	10820	46	3300	500	7710	10	1	9271621	1002	14.30	1.23	12	0.52	756.00	8777.00	13950	20220825	-22.51	8530	20220930	26.73	12760	-15.28	20230628	8790	22.98	20230103	13950	-22.51	20220825	8530	26.73	20220930	4.76	N	066310	500	46 억		516908	N	N	0	N	00	N
136	20230707	100521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10830	-190	5	-1.72	273463660	24972	24.76	10910	11110	10830	14320	7720	11020	10950.81	5.58	0	33	11493	11256	11123	10886	10753	11190	10820	46	3300	500	7710	10	1	9271621	1004	14.33	1.23	12	0.27	756.00	8777.00	13950	20220825	-22.37	8530	20220930	26.96	12760	-15.13	20230628	8790	23.21	20230103	13950	-22.37	20220825	8530	26.96	20220930	4.76	N	066310	500	46 억		516908	N	N	0	N	00	N
137	20230707	090519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10950	-70	5	-0.64	45554560	4177	4.14	10910	10950	10830	14320	7720	11020	10906.05	5.58	0	-1189	11493	11256	11123	10886	10753	11190	10820	46	3300	500	7710	10	1	9271621	1015	14.48	1.25	12	0.05	756.00	8777.00	13950	20220825	-21.51	8530	20220930	28.37	12760	-14.18	20230628	8790	24.57	20230103	13950	-21.51	20220825	8530	28.37	20220930	4.76	N	066310	500	46 억		516908	N	N	0	N	00	N
138	20230706	160521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11020	-250	5	-2.22	1122331260	100703	126.86	11360	11360	10990	14650	7890	11270	11145.00	5.85	0	-25400	11816	11542	11356	11082	10896	11450	10990	46	3380	500	7880	10	1	9271621	1022	14.58	1.26	12	1.09	756.00	8777.00	13950	20220825	-21.00	8530	20220930	29.19	12760	-13.64	20230628	8790	25.37	20230103	13950	-21.00	20220825	8530	29.19	20220930	4.64	N	066310	500	46 억		542225	N	N	0	N	00	N
139	20230706	150521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11050	-220	5	-1.95	987721900	88487	111.47	11360	11360	11020	14650	7890	11270	11162.31	5.85	0	-23250	11816	11542	11356	11082	10896	11450	10990	46	3380	500	7880	10	1	9271621	1025	14.62	1.26	12	0.95	756.00	8777.00	13950	20220825	-20.79	8530	20220930	29.54	12760	-13.40	20230628	8790	25.71	20230103	13950	-20.79	20220825	8530	29.54	20220930	4.64	N	066310	500	46 억		542225	N	N	0	N	00	N
140	20230706	140522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11130	-140	5	-1.24	887588670	79456	100.10	11360	11360	11020	14650	7890	11270	11170.79	5.85	0	-20114	11816	11542	11356	11082	10896	11450	10990	46	3380	500	7880	10	1	9271621	1032	14.72	1.27	12	0.86	756.00	8777.00	13950	20220825	-20.22	8530	20220930	30.48	12760	-12.77	20230628	8790	26.62	20230103	13950	-20.22	20220825	8530	30.48	20220930	4.64	N	066310	500	46 억		542225	N	N	0	N	00	N
141	20230706	130521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11090	-180	5	-1.60	776480700	69410	87.44	11360	11360	11090	14650	7890	11270	11186.85	5.85	0	-18580	11816	11542	11356	11082	10896	11450	10990	46	3380	500	7880	10	1	9271621	1028	14.67	1.26	12	0.75	756.00	8777.00	13950	20220825	-20.50	8530	20220930	30.01	12760	-13.09	20230628	8790	26.17	20230103	13950	-20.50	20220825	8530	30.01	20220930	4.64	N	066310	500	46 억		542225	N	N	0	N	00	N
142	20230706	120519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11200	-70	5	-0.62	470307120	41932	52.83	11360	11360	11100	14650	7890	11270	11215.92	5.85	0	-2885	11816	11542	11356	11082	10896	11450	10990	46	3380	500	7880	10	1	9271621	1038	14.81	1.28	12	0.45	756.00	8777.00	13950	20220825	-19.71	8530	20220930	31.30	12760	-12.23	20230628	8790	27.42	20230103	13950	-19.71	20220825	8530	31.30	20220930	4.64	N	066310	500	46 억		542225	N	N	0	N	00	N
143	20230706	110524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11220	-50	5	-0.44	392661610	35010	44.10	11360	11360	11100	14650	7890	11270	11215.67	5.85	0	-84	11816	11542	11356	11082	10896	11450	10990	46	3380	500	7880	10	1	9271621	1040	14.84	1.28	12	0.38	756.00	8777.00	13950	20220825	-19.57	8530	20220930	31.54	12760	-12.07	20230628	8790	27.65	20230103	13950	-19.57	20220825	8530	31.54	20220930	4.64	N	066310	500	46 억		542225	N	N	0	N	00	N
144	20230706	100520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11200	-70	5	-0.62	316425110	28202	35.53	11360	11360	11100	14650	7890	11270	11219.92	5.85	0	489	11816	11542	11356	11082	10896	11450	10990	46	3380	500	7880	10	1	9271621	1038	14.81	1.28	12	0.30	756.00	8777.00	13950	20220825	-19.71	8530	20220930	31.30	12760	-12.23	20230628	8790	27.42	20230103	13950	-19.71	20220825	8530	31.30	20220930	4.64	N	066310	500	46 억		542225	N	N	0	N	00	N
145	20230706	090521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11200	-70	5	-0.62	76852980	6843	8.62	11360	11360	11200	14650	7890	11270	11230.78	5.85	0	-1731	11816	11542	11356	11082	10896	11450	10990	46	3380	500	7880	10	1	9271621	1038	14.81	1.28	12	0.07	756.00	8777.00	13950	20220825	-19.71	8530	20220930	31.30	12760	-12.23	20230628	8790	27.42	20230103	13950	-19.71	20220825	8530	31.30	20220930	4.64	N	066310	500	46 억		542225	N	N	0	N	00	N
146	20230705	160518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11270	-250	5	-2.17	893813220	78855	34.78	11570	11630	11170	14970	8070	11520	11335.34	5.93	0	-7376	12426	11972	11736	11282	11046	11855	11165	46	3450	500	8060	10	1	9271621	1045	14.91	1.28	12	0.85	756.00	8777.00	13950	20220825	-19.21	8530	20220930	32.12	12760	-11.68	20230628	8790	28.21	20230103	13950	-19.21	20220825	8530	32.12	20220930	4.66	N	066310	500	46 억		550111	N	N	0	N	00	N
147	20230705	150517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11260	-260	5	-2.26	856094040	75510	33.30	11570	11630	11170	14970	8070	11520	11337.45	5.93	0	-7858	12426	11972	11736	11282	11046	11855	11165	46	3450	500	8060	10	1	9271621	1044	14.89	1.28	12	0.81	756.00	8777.00	13950	20220825	-19.28	8530	20220930	32.00	12760	-11.76	20230628	8790	28.10	20230103	13950	-19.28	20220825	8530	32.00	20220930	4.66	N	066310	500	46 억		550111	N	N	0	N	00	N
148	20230705	140512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11240	-280	5	-2.43	786619440	69318	30.57	11570	11630	11190	14970	8070	11520	11347.94	5.93	0	-6658	12426	11972	11736	11282	11046	11855	11165	46	3450	500	8060	10	1	9271621	1042	14.87	1.28	12	0.75	756.00	8777.00	13950	20220825	-19.43	8530	20220930	31.77	12760	-11.91	20230628	8790	27.87	20230103	13950	-19.43	20220825	8530	31.77	20220930	4.66	N	066310	500	46 억		550111	N	N	0	N	00	N
149	20230705	130512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11240	-280	5	-2.43	751705170	66210	29.20	11570	11630	11200	14970	8070	11520	11353.30	5.93	0	-5545	12426	11972	11736	11282	11046	11855	11165	46	3450	500	8060	10	1	9271621	1042	14.87	1.28	12	0.71	756.00	8777.00	13950	20220825	-19.43	8530	20220930	31.77	12760	-11.91	20230628	8790	27.87	20230103	13950	-19.43	20220825	8530	31.77	20220930	4.66	N	066310	500	46 억		550111	N	N	0	N	00	N
150	20230705	120511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11280	-240	5	-2.08	623442200	54813	24.17	11570	11630	11240	14970	8070	11520	11373.93	5.93	0	-1870	12426	11972	11736	11282	11046	11855	11165	46	3450	500	8060	10	1	9271621	1046	14.92	1.29	12	0.59	756.00	8777.00	13950	20220825	-19.14	8530	20220930	32.24	12760	-11.60	20230628	8790	28.33	20230103	13950	-19.14	20220825	8530	32.24	20220930	4.66	N	066310	500	46 억		550111	N	N	0	N	00	N
151	20230705	110517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11310	-210	5	-1.82	492081300	43168	19.04	11570	11630	11240	14970	8070	11520	11399.16	5.93	0	-878	12426	11972	11736	11282	11046	11855	11165	46	3450	500	8060	10	1	9271621	1049	14.96	1.29	12	0.47	756.00	8777.00	13950	20220825	-18.92	8530	20220930	32.59	12760	-11.36	20230628	8790	28.67	20230103	13950	-18.92	20220825	8530	32.59	20220930	4.66	N	066310	500	46 억		550111	N	N	0	N	00	N
152	20230705	100514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11390	-130	5	-1.13	387861790	33958	14.98	11570	11630	11240	14970	8070	11520	11421.75	5.93	0	-537	12426	11972	11736	11282	11046	11855	11165	46	3450	500	8060	10	1	9271621	1056	15.07	1.30	12	0.37	756.00	8777.00	13950	20220825	-18.35	8530	20220930	33.53	12760	-10.74	20230628	8790	29.58	20230103	13950	-18.35	20220825	8530	33.53	20220930	4.66	N	066310	500	46 억		550111	N	N	0	N	00	N
153	20230705	090512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11600	80	2	0.69	71184800	6154	2.71	11570	11630	11510	14970	8070	11520	11567.39	5.93	0	367	12426	11972	11736	11282	11046	11855	11165	46	3450	500	8060	10	1	9271621	1076	15.34	1.32	12	0.07	756.00	8777.00	13950	20220825	-16.85	8530	20220930	35.99	12760	-9.09	20230628	8790	31.97	20230103	13950	-16.85	20220825	8530	35.99	20220930	4.66	N	066310	500	46 억		550111	N	N	0	N	00	N
154	20230704	160511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11520	80	2	0.70	2650776710	225087	192.07	11760	12190	11500	14870	8010	11440	11778.80	6.16	0	-20986	11973	11706	11473	11206	10973	11840	11340	46	3430	500	8000	10	1	9271621	1068	15.24	1.31	12	2.43	756.00	8777.00	13950	20220825	-17.42	8530	20220930	35.05	12760	-9.72	20230628	8790	31.06	20230103	13950	-17.42	20220825	8530	35.05	20220930	4.67	N	066310	500	46 억		570887	N	N	0	N	00	N
155	20230704	150505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11580	140	2	1.22	2581876490	219120	186.98	11760	12190	11500	14870	8010	11440	11785.13	6.16	0	-22995	11973	11706	11473	11206	10973	11840	11340	46	3430	500	8000	10	1	9271621	1074	15.32	1.32	12	2.36	756.00	8777.00	13950	20220825	-16.99	8530	20220930	35.76	12760	-9.25	20230628	8790	31.74	20230103	13950	-16.99	20220825	8530	35.76	20220930	4.67	N	066310	500	46 억		570887	N	N	0	N	00	N
156	20230704	140510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11580	140	2	1.22	2438143530	206688	176.37	11760	12190	11580	14870	8010	11440	11798.68	6.16	0	-21018	11973	11706	11473	11206	10973	11840	11340	46	3430	500	8000	10	1	9271621	1074	15.32	1.32	12	2.23	756.00	8777.00	13950	20220825	-16.99	8530	20220930	35.76	12760	-9.25	20230628	8790	31.74	20230103	13950	-16.99	20220825	8530	35.76	20220930	4.67	N	066310	500	46 억		570887	N	N	0	N	00	N
157	20230704	130503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11660	220	2	1.92	2267658820	192017	163.85	11760	12190	11600	14870	8010	11440	11812.39	6.16	0	-12166	11973	11706	11473	11206	10973	11840	11340	46	3430	500	8000	10	1	9271621	1081	15.42	1.33	12	2.07	756.00	8777.00	13950	20220825	-16.42	8530	20220930	36.69	12760	-8.62	20230628	8790	32.65	20230103	13950	-16.42	20220825	8530	36.69	20220930	4.67	N	066310	500	46 억		570887	N	N	0	N	00	N
158	20230704	120507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11650	210	2	1.84	2179640940	184452	157.40	11760	12190	11600	14870	8010	11440	11819.72	6.16	0	-11542	11973	11706	11473	11206	10973	11840	11340	46	3430	500	8000	10	1	9271621	1080	15.41	1.33	12	1.99	756.00	8777.00	13950	20220825	-16.49	8530	20220930	36.58	12760	-8.70	20230628	8790	32.54	20230103	13950	-16.49	20220825	8530	36.58	20220930	4.67	N	066310	500	46 억		570887	N	N	0	N	00	N
159	20230704	110503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11800	360	2	3.15	2008518170	169842	144.93	11760	12190	11600	14870	8010	11440	11829.00	6.16	0	-8746	11973	11706	11473	11206	10973	11840	11340	46	3430	500	8000	10	1	9271621	1094	15.61	1.34	12	1.83	756.00	8777.00	13950	20220825	-15.41	8530	20220930	38.34	12760	-7.52	20230628	8790	34.24	20230103	13950	-15.41	20220825	8530	38.34	20220930	4.67	N	066310	500	46 억		570887	N	N	0	N	00	N
160	20230704	100502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11740	300	2	2.62	1681526220	141908	121.09	11760	12190	11640	14870	8010	11440	11853.48	6.16	0	-14477	11973	11706	11473	11206	10973	11840	11340	46	3430	500	8000	10	1	9271621	1088	15.53	1.34	12	1.53	756.00	8777.00	13950	20220825	-15.84	8530	20220930	37.63	12760	-7.99	20230628	8790	33.56	20230103	13950	-15.84	20220825	8530	37.63	20220930	4.67	N	066310	500	46 억		570887	N	N	0	N	00	N
161	20230704	090502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11680	240	2	2.10	783819000	65796	56.15	11760	12190	11650	14870	8010	11440	11923.12	6.16	0	-14884	11973	11706	11473	11206	10973	11840	11340	46	3430	500	8000	10	1	9271621	1083	15.45	1.33	12	0.71	756.00	8777.00	13950	20220825	-16.27	8530	20220930	36.93	12760	-8.46	20230628	8790	32.88	20230103	13950	-16.27	20220825	8530	36.93	20220930	4.67	N	066310	500	46 억		570887	N	N	0	N	00	N
162	20230703	160454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11440	160	2	1.42	1317264520	114043	131.10	11340	11740	11240	14660	7900	11280	11550.72	5.88	0	27402	11693	11486	11193	10986	10693	11590	11090	46	3380	500	7890	10	1	9271621	1061	15.13	1.30	12	1.23	756.00	8777.00	13950	20220825	-17.99	8530	20220930	34.11	12760	-10.34	20230628	8790	30.15	20230103	13950	-17.99	20220825	8530	34.11	20220930	4.39	N	066310	500	46 억		544929	N	N	0	N	00	N
163	20230703	150500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11500	220	2	1.95	1259061280	108965	125.27	11340	11740	11240	14660	7900	11280	11554.75	5.88	0	26892	11693	11486	11193	10986	10693	11590	11090	46	3380	500	7890	10	1	9271621	1066	15.21	1.31	12	1.18	756.00	8777.00	13950	20220825	-17.56	8530	20220930	34.82	12760	-9.87	20230628	8790	30.83	20230103	13950	-17.56	20220825	8530	34.82	20220930	4.39	N	066310	500	46 억		544929	N	N	0	N	00	N
164	20230703	140459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11520	240	2	2.13	1182902610	102342	117.65	11340	11740	11240	14660	7900	11280	11558.35	5.88	0	29233	11693	11486	11193	10986	10693	11590	11090	46	3380	500	7890	10	1	9271621	1068	15.24	1.31	12	1.10	756.00	8777.00	13950	20220825	-17.42	8530	20220930	35.05	12760	-9.72	20230628	8790	31.06	20230103	13950	-17.42	20220825	8530	35.05	20220930	4.39	N	066310	500	46 억		544929	N	N	0	N	00	N
165	20230703	130458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11500	220	2	1.95	1099411030	95055	109.27	11340	11740	11240	14660	7900	11280	11566.08	5.88	0	29344	11693	11486	11193	10986	10693	11590	11090	46	3380	500	7890	10	1	9271621	1066	15.21	1.31	12	1.03	756.00	8777.00	13950	20220825	-17.56	8530	20220930	34.82	12760	-9.87	20230628	8790	30.83	20230103	13950	-17.56	20220825	8530	34.82	20220930	4.39	N	066310	500	46 억		544929	N	N	0	N	00	N
166	20230703	120502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11540	260	2	2.30	993219490	85786	98.62	11340	11740	11240	14660	7900	11280	11577.90	5.88	0	29047	11693	11486	11193	10986	10693	11590	11090	46	3380	500	7890	10	1	9271621	1070	15.26	1.31	12	0.93	756.00	8777.00	13950	20220825	-17.28	8530	20220930	35.29	12760	-9.56	20230628	8790	31.29	20230103	13950	-17.28	20220825	8530	35.29	20220930	4.39	N	066310	500	46 억		544929	N	N	0	N	00	N
167	20230703	110458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11590	310	2	2.75	866786310	74813	86.00	11340	11740	11240	14660	7900	11280	11586.07	5.88	0	29727	11693	11486	11193	10986	10693	11590	11090	46	3380	500	7890	10	1	9271621	1075	15.33	1.32	12	0.81	756.00	8777.00	13950	20220825	-16.92	8530	20220930	35.87	12760	-9.17	20230628	8790	31.85	20230103	13950	-16.92	20220825	8530	35.87	20220930	4.39	N	066310	500	46 억		544929	N	N	0	N	00	N
168	20230703	100451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11600	320	2	2.84	727495610	62842	72.24	11340	11740	11240	14660	7900	11280	11576.62	5.88	0	26939	11693	11486	11193	10986	10693	11590	11090	46	3380	500	7890	10	1	9271621	1076	15.34	1.32	12	0.68	756.00	8777.00	13950	20220825	-16.85	8530	20220930	35.99	12760	-9.09	20230628	8790	31.97	20230103	13950	-16.85	20220825	8530	35.99	20220930	4.39	N	066310	500	46 억		544929	N	N	0	N	00	N
169	20230703	090454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11470	190	2	1.68	85450690	7541	8.67	11340	11470	11240	14660	7900	11280	11331.53	5.88	0	1253	11693	11486	11193	10986	10693	11590	11090	46	3380	500	7890	10	1	9271621	1063	15.17	1.31	12	0.08	756.00	8777.00	13950	20220825	-17.78	8530	20220930	34.47	12760	-10.11	20230628	8790	30.49	20230103	13950	-17.78	20220825	8530	34.47	20220930	4.39	N	066310	500	46 억		544929	N	N	0	N	00	N