KissMeData/089030/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	160706	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8600	-100	5	-1.15	2983451300	344406	56.05	8790	8800	8520	11310	6090	8700	8662.62	5.65	0	-2162	9046	8872	8736	8562	8426	8805	8495	190	2610	500	6260	10	1	37353645	3212	9.98	1.31	12	0.92	862.00	6582.00	9980	20220801	-13.83	5250	20220930	63.81	9230	-6.83	20230717	5300	62.26	20230103	9980	-13.83	20220801	5250	63.81	20220930	2.76	N	089030	500	189 억		2109209	N	N	3028	N	00	N
3	20230731	150707	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8630	-70	5	-0.80	2783592260	321186	52.27	8790	8800	8520	11310	6090	8700	8666.61	5.65	0	1302	9046	8872	8736	8562	8426	8805	8495	190	2610	500	6260	10	1	37353645	3224	10.01	1.31	12	0.86	862.00	6582.00	9980	20220801	-13.53	5250	20220930	64.38	9230	-6.50	20230717	5300	62.83	20230103	9980	-13.53	20220801	5250	64.38	20220930	2.76	N	089030	500	189 억		2109209	N	N	636	N	00	N
4	20230731	140710	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8580	-120	5	-1.38	2408989400	277507	45.16	8790	8800	8530	11310	6090	8700	8680.82	5.65	0	325	9046	8872	8736	8562	8426	8805	8495	190	2610	500	6260	10	1	37353645	3205	9.95	1.30	12	0.74	862.00	6582.00	9980	20220801	-14.03	5250	20220930	63.43	9230	-7.04	20230717	5300	61.89	20230103	9980	-14.03	20220801	5250	63.43	20220930	2.76	N	089030	500	189 억		2109209	N	N	636	N	00	N
5	20230731	130709	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8630	-70	5	-0.80	2051346940	235803	38.38	8790	8800	8560	11310	6090	8700	8699.41	5.65	0	5300	9046	8872	8736	8562	8426	8805	8495	190	2610	500	6260	10	1	37353645	3224	10.01	1.31	12	0.63	862.00	6582.00	9980	20220801	-13.53	5250	20220930	64.38	9230	-6.50	20230717	5300	62.83	20230103	9980	-13.53	20220801	5250	64.38	20220930	2.76	N	089030	500	189 억		2109209	N	N	636	N	00	N
6	20230731	120715	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8680	-20	5	-0.23	1787745100	205301	33.41	8790	8800	8560	11310	6090	8700	8707.92	5.65	0	12147	9046	8872	8736	8562	8426	8805	8495	190	2610	500	6260	10	1	37353645	3242	10.07	1.32	12	0.55	862.00	6582.00	9980	20220801	-13.03	5250	20220930	65.33	9230	-5.96	20230717	5300	63.77	20230103	9980	-13.03	20220801	5250	65.33	20220930	2.76	N	089030	500	189 억		2109209	N	N	636	N	00	N
7	20230731	110719	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8710	10	2	0.11	1540374990	176834	28.78	8790	8800	8560	11310	6090	8700	8710.85	5.65	0	11230	9046	8872	8736	8562	8426	8805	8495	190	2610	500	6260	10	1	37353645	3254	10.10	1.32	12	0.47	862.00	6582.00	9980	20220801	-12.73	5250	20220930	65.90	9230	-5.63	20230717	5300	64.34	20230103	9980	-12.73	20220801	5250	65.90	20220930	2.76	N	089030	500	189 억		2109209	N	N	636	N	00	N
8	20230731	100714	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8650	-50	5	-0.57	1271581530	145956	23.75	8790	8800	8560	11310	6090	8700	8712.09	5.65	0	5940	9046	8872	8736	8562	8426	8805	8495	190	2610	500	6260	10	1	37353645	3231	10.03	1.31	12	0.39	862.00	6582.00	9980	20220801	-13.33	5250	20220930	64.76	9230	-6.28	20230717	5300	63.21	20230103	9980	-13.33	20220801	5250	64.76	20220930	2.76	N	089030	500	189 억		2109209	N	N	636	N	00	N
9	20230731	090708	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8730	30	2	0.34	75241520	8564	1.39	8790	8790	8730	11310	6090	8700	8785.79	5.65	0	-2624	9046	8872	8736	8562	8426	8805	8495	190	2610	500	6260	10	1	37353645	3261	10.13	1.33	12	0.02	862.00	6582.00	9980	20220801	-12.53	5250	20220930	66.29	9230	-5.42	20230717	5300	64.72	20230103	9980	-12.53	20220801	5250	66.29	20220930	2.76	N	089030	500	189 억		2109209	N	N	636	N	00	N
10	20230728	160709	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8700	30	2	0.35	5342794540	611630	87.57	8900	8910	8600	11270	6070	8670	8735.39	5.65	0	363	9176	8922	8466	8212	7756	9050	8340	190	2600	500	6240	10	1	37353645	3250	10.09	1.32	12	1.64	862.00	6582.00	9980	20220801	-12.83	5250	20220930	65.71	9230	-5.74	20230717	5300	64.15	20230103	18100	-51.93	20220728	5250	65.71	20220930	2.83	N	089030	500	189 억		2108700	N	N	636	N	00	N
11	20230728	150709	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8720	50	2	0.58	5130329040	587211	84.08	8900	8910	8600	11270	6070	8670	8736.77	5.65	0	-12904	9176	8922	8466	8212	7756	9050	8340	190	2600	500	6240	10	1	37353645	3257	10.12	1.32	12	1.57	862.00	6582.00	9980	20220801	-12.63	5250	20220930	66.10	9230	-5.53	20230717	5300	64.53	20230103	18100	-51.82	20220728	5250	66.10	20220930	2.83	N	089030	500	189 억		2108700	N	N	6	N	00	N
12	20230728	140706	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8720	50	2	0.58	4660764810	533083	76.33	8900	8910	8610	11270	6070	8670	8743.04	5.65	0	-26771	9176	8922	8466	8212	7756	9050	8340	190	2600	500	6240	10	1	37353645	3257	10.12	1.32	12	1.43	862.00	6582.00	9980	20220801	-12.63	5250	20220930	66.10	9230	-5.53	20230717	5300	64.53	20230103	18100	-51.82	20220728	5250	66.10	20220930	2.83	N	089030	500	189 억		2108700	N	N	6	N	00	N
13	20230728	130709	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8630	-40	5	-0.46	4369849510	499637	71.54	8900	8910	8610	11270	6070	8670	8746.05	5.65	0	-30624	9176	8922	8466	8212	7756	9050	8340	190	2600	500	6240	10	1	37353645	3224	10.01	1.31	12	1.34	862.00	6582.00	9980	20220801	-13.53	5250	20220930	64.38	9230	-6.50	20230717	5300	62.83	20230103	18100	-52.32	20220728	5250	64.38	20220930	2.83	N	089030	500	189 억		2108700	N	N	6	N	00	N
14	20230728	120706	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8650	-20	5	-0.23	3868206420	441745	63.25	8900	8910	8610	11270	6070	8670	8756.65	5.65	0	-41926	9176	8922	8466	8212	7756	9050	8340	190	2600	500	6240	10	1	37353645	3231	10.03	1.31	12	1.18	862.00	6582.00	9980	20220801	-13.33	5250	20220930	64.76	9230	-6.28	20230717	5300	63.21	20230103	18100	-52.21	20220728	5250	64.76	20220930	2.83	N	089030	500	189 억		2108700	N	N	6	N	00	N
15	20230728	110713	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8680	10	2	0.12	3375079320	384767	55.09	8900	8910	8650	11270	6070	8670	8771.75	5.65	0	-42351	9176	8922	8466	8212	7756	9050	8340	190	2600	500	6240	10	1	37353645	3242	10.07	1.32	12	1.03	862.00	6582.00	9980	20220801	-13.03	5250	20220930	65.33	9230	-5.96	20230717	5300	63.77	20230103	18100	-52.04	20220728	5250	65.33	20220930	2.83	N	089030	500	189 억		2108700	N	N	6	N	00	N
16	20230728	100704	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8750	80	2	0.92	2555155290	290500	41.59	8900	8910	8670	11270	6070	8670	8795.72	5.65	0	-30304	9176	8922	8466	8212	7756	9050	8340	190	2600	500	6240	10	1	37353645	3268	10.15	1.33	12	0.78	862.00	6582.00	9980	20220801	-12.32	5250	20220930	66.67	9230	-5.20	20230717	5300	65.09	20230103	18100	-51.66	20220728	5250	66.67	20220930	2.83	N	089030	500	189 억		2108700	N	N	6	N	00	N
17	20230728	090711	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8840	170	2	1.96	985487380	111691	15.99	8900	8910	8700	11270	6070	8670	8823.34	5.65	0	-24978	9176	8922	8466	8212	7756	9050	8340	190	2600	500	6240	10	1	37353645	3302	10.26	1.34	12	0.30	862.00	6582.00	9980	20220801	-11.42	5250	20220930	68.38	9230	-4.23	20230717	5300	66.79	20230103	18100	-51.16	20220728	5250	68.38	20220930	2.83	N	089030	500	189 억		2108700	N	N	6	N	00	N
18	20230727	160705	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8670	490	2	5.99	5866110510	691426	117.76	8150	8720	8010	10630	5730	8180	8483.74	5.60	15302	17848	8553	8366	8173	7986	7793	8270	7890	190	2450	500	5880	10	1	37353645	3239	10.06	1.32	12	1.85	862.00	6582.00	9980	20220801	-13.13	5250	20220930	65.14	9230	-6.07	20230717	5300	63.58	20230103	18100	-52.10	20220728	5250	65.14	20220930	3.04	N	089030	500	189 억		2092676	N	N	6	N	00	N
19	20230727	150706	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8680	500	2	6.11	5556725870	655733	111.68	8150	8720	8010	10630	5730	8180	8474.29	5.60	15302	20636	8553	8366	8173	7986	7793	8270	7890	190	2450	500	5880	10	1	37353645	3242	10.07	1.32	12	1.76	862.00	6582.00	9980	20220801	-13.03	5250	20220930	65.33	9230	-5.96	20230717	5300	63.77	20230103	18100	-52.04	20220728	5250	65.33	20220930	3.04	N	089030	500	189 억		2092676	N	N	90	N	00	N
20	20230727	140703	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8600	420	2	5.13	4274599750	507651	86.46	8150	8610	8010	10630	5730	8180	8420.59	5.60	15302	26772	8553	8366	8173	7986	7793	8270	7890	190	2450	500	5880	10	1	37353645	3212	9.98	1.31	12	1.36	862.00	6582.00	9980	20220801	-13.83	5250	20220930	63.81	9230	-6.83	20230717	5300	62.26	20230103	18100	-52.49	20220728	5250	63.81	20220930	3.04	N	089030	500	189 억		2092676	N	N	90	N	00	N
21	20230727	130702	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8570	390	2	4.77	3435886270	409861	69.80	8150	8570	8010	10630	5730	8180	8383.30	5.60	15302	13579	8553	8366	8173	7986	7793	8270	7890	190	2450	500	5880	10	1	37353645	3201	9.94	1.30	12	1.10	862.00	6582.00	9980	20220801	-14.13	5250	20220930	63.24	9230	-7.15	20230717	5300	61.70	20230103	18100	-52.65	20220728	5250	63.24	20220930	3.04	N	089030	500	189 억		2092676	N	N	90	N	00	N
22	20230727	120704	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8440	260	2	3.18	2774519480	332051	56.55	8150	8530	8010	10630	5730	8180	8355.97	5.60	15302	17412	8553	8366	8173	7986	7793	8270	7890	190	2450	500	5880	10	1	37353645	3153	9.79	1.28	12	0.89	862.00	6582.00	9980	20220801	-15.43	5250	20220930	60.76	9230	-8.56	20230717	5300	59.25	20230103	18100	-53.37	20220728	5250	60.76	20220930	3.04	N	089030	500	189 억		2092676	N	N	90	N	00	N
23	20230727	110706	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8420	240	2	2.93	1783968420	215190	36.65	8150	8430	8010	10630	5730	8180	8290.46	5.60	15302	27280	8553	8366	8173	7986	7793	8270	7890	190	2450	500	5880	10	1	37353645	3145	9.77	1.28	12	0.58	862.00	6582.00	9980	20220801	-15.63	5250	20220930	60.38	9230	-8.78	20230717	5300	58.87	20230103	18100	-53.48	20220728	5250	60.38	20220930	3.04	N	089030	500	189 억		2092676	N	N	90	N	00	N
24	20230727	100704	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8210	30	2	0.37	1277357690	154608	26.33	8150	8390	8010	10630	5730	8180	8262.18	5.60	15302	-2080	8553	8366	8173	7986	7793	8270	7890	190	2450	500	5880	10	1	37353645	3067	9.52	1.25	12	0.41	862.00	6582.00	9980	20220801	-17.74	5250	20220930	56.38	9230	-11.05	20230717	5300	54.91	20230103	18100	-54.64	20220728	5250	56.38	20220930	3.04	N	089030	500	189 억		2092676	N	N	90	N	00	N
25	20230727	090701	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8270	90	2	1.10	293601740	35788	6.10	8150	8290	8010	10630	5730	8180	8204.25	5.60	15302	4421	8553	8366	8173	7986	7793	8270	7890	190	2450	500	5880	10	1	37353645	3089	9.59	1.26	12	0.10	862.00	6582.00	9980	20220801	-17.13	5250	20220930	57.52	9230	-10.40	20230717	5300	56.04	20230103	18100	-54.31	20220728	5250	57.52	20220930	3.04	N	089030	500	189 억		2092676	N	N	90	N	00	N
26	20230726	160702	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8180	30	2	0.37	4776267080	585322	110.67	8210	8360	7980	10590	5710	8150	8160.06	5.56	0	-8329	8796	8472	8266	7942	7736	8370	7840	190	2440	500	5860	10	1	37353645	3056	9.49	1.24	12	1.57	862.00	6582.00	9980	20220801	-18.04	5250	20220930	55.81	9230	-11.38	20230717	5300	54.34	20230103	18100	-54.81	20220728	5250	55.81	20220930	3.13	N	089030	500	189 억		2077374	N	N	90	N	00	N
27	20230726	150705	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8130	-20	5	-0.25	4531045090	555248	104.98	8210	8360	7980	10590	5710	8150	8160.40	5.56	0	-8667	8796	8472	8266	7942	7736	8370	7840	190	2440	500	5860	10	1	37353645	3037	9.43	1.24	12	1.49	862.00	6582.00	9980	20220801	-18.54	5250	20220930	54.86	9230	-11.92	20230717	5300	53.40	20230103	18100	-55.08	20220728	5250	54.86	20220930	3.13	N	089030	500	189 억		2077374	N	N	259	N	00	N
28	20230726	140701	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8150	0	3	0.00	3727538610	457465	86.50	8210	8360	7980	10590	5710	8150	8148.25	5.56	0	6911	8796	8472	8266	7942	7736	8370	7840	190	2440	500	5860	10	1	37353645	3044	9.45	1.24	12	1.22	862.00	6582.00	9980	20220801	-18.34	5250	20220930	55.24	9230	-11.70	20230717	5300	53.77	20230103	18100	-54.97	20220728	5250	55.24	20220930	3.13	N	089030	500	189 억		2077374	N	N	259	N	00	N
29	20230726	130659	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8090	-60	5	-0.74	2834636900	347895	65.78	8210	8360	7980	10590	5710	8150	8147.97	5.56	0	3660	8796	8472	8266	7942	7736	8370	7840	190	2440	500	5860	10	1	37353645	3022	9.39	1.23	12	0.93	862.00	6582.00	9980	20220801	-18.94	5250	20220930	54.10	9230	-12.35	20230717	5300	52.64	20230103	18100	-55.30	20220728	5250	54.10	20220930	3.13	N	089030	500	189 억		2077374	N	N	259	N	00	N
30	20230726	120701	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8130	-20	5	-0.25	2471258890	302988	57.29	8210	8360	7980	10590	5710	8150	8156.29	5.56	0	5580	8796	8472	8266	7942	7736	8370	7840	190	2440	500	5860	10	1	37353645	3037	9.43	1.24	12	0.81	862.00	6582.00	9980	20220801	-18.54	5250	20220930	54.86	9230	-11.92	20230717	5300	53.40	20230103	18100	-55.08	20220728	5250	54.86	20220930	3.13	N	089030	500	189 억		2077374	N	N	259	N	00	N
31	20230726	110656	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8050	-100	5	-1.23	2107232600	258119	48.80	8210	8360	7980	10590	5710	8150	8163.80	5.56	0	9691	8796	8472	8266	7942	7736	8370	7840	190	2440	500	5860	10	1	37353645	3007	9.34	1.22	12	0.69	862.00	6582.00	9980	20220801	-19.34	5250	20220930	53.33	9230	-12.78	20230717	5300	51.89	20230103	18100	-55.52	20220728	5250	53.33	20220930	3.13	N	089030	500	189 억		2077374	N	N	259	N	00	N
32	20230726	100702	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8120	-30	5	-0.37	1233087240	149799	28.32	8210	8360	8090	10590	5710	8150	8231.61	5.56	0	3205	8796	8472	8266	7942	7736	8370	7840	190	2440	500	5860	10	1	37353645	3033	9.42	1.23	12	0.40	862.00	6582.00	9980	20220801	-18.64	5250	20220930	54.67	9230	-12.03	20230717	5300	53.21	20230103	18100	-55.14	20220728	5250	54.67	20220930	3.13	N	089030	500	189 억		2077374	N	N	259	N	00	N
33	20230726	090657	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8250	100	2	1.23	160576420	19501	3.69	8210	8350	8200	10590	5710	8150	8234.27	5.56	0	-4072	8796	8472	8266	7942	7736	8370	7840	190	2440	500	5860	10	1	37353645	3082	9.57	1.25	12	0.05	862.00	6582.00	9980	20220801	-17.33	5250	20220930	57.14	9230	-10.62	20230717	5300	55.66	20230103	18100	-54.42	20220728	5250	57.14	20220930	3.13	N	089030	500	189 억		2077374	N	N	259	N	00	N
34	20230725	160655	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8150	-260	5	-3.09	4354037960	528110	90.26	8400	8590	8060	10930	5890	8410	8244.61	5.27	0	76374	8776	8592	8396	8212	8016	8495	8115	190	2520	500	6050	10	1	37353645	3044	9.45	1.24	12	1.41	862.00	6582.00	9980	20220801	-18.34	5250	20220930	55.24	9230	-11.70	20230717	5300	53.77	20230103	18100	-54.97	20220728	5250	55.24	20220930	3.15	N	089030	500	189 억		1969858	N	N	259	N	00	N
35	20230725	150649	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8160	-250	5	-2.97	4215444370	511106	87.36	8400	8590	8060	10930	5890	8410	8247.69	5.27	0	69888	8776	8592	8396	8212	8016	8495	8115	190	2520	500	6050	10	1	37353645	3048	9.47	1.24	12	1.37	862.00	6582.00	9980	20220801	-18.24	5250	20220930	55.43	9230	-11.59	20230717	5300	53.96	20230103	18100	-54.92	20220728	5250	55.43	20220930	3.15	N	089030	500	189 억		1969858	N	N	0	N	00	N
36	20230725	140649	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8190	-220	5	-2.62	3496520390	422880	72.28	8400	8590	8060	10930	5890	8410	8268.35	5.27	0	18697	8776	8592	8396	8212	8016	8495	8115	190	2520	500	6050	10	1	37353645	3059	9.50	1.24	12	1.13	862.00	6582.00	9980	20220801	-17.94	5250	20220930	56.00	9230	-11.27	20230717	5300	54.53	20230103	18100	-54.75	20220728	5250	56.00	20220930	3.15	N	089030	500	189 억		1969858	N	N	0	N	00	N
37	20230725	130656	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8160	-250	5	-2.97	2927299470	352993	60.33	8400	8590	8090	10930	5890	8410	8292.80	5.27	0	3876	8776	8592	8396	8212	8016	8495	8115	190	2520	500	6050	10	1	37353645	3048	9.47	1.24	12	0.95	862.00	6582.00	9980	20220801	-18.24	5250	20220930	55.43	9230	-11.59	20230717	5300	53.96	20230103	18100	-54.92	20220728	5250	55.43	20220930	3.15	N	089030	500	189 억		1969858	N	N	0	N	00	N
38	20230725	120655	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8160	-250	5	-2.97	2501140390	300637	51.38	8400	8590	8090	10930	5890	8410	8319.47	5.27	0	-5107	8776	8592	8396	8212	8016	8495	8115	190	2520	500	6050	10	1	37353645	3048	9.47	1.24	12	0.80	862.00	6582.00	9980	20220801	-18.24	5250	20220930	55.43	9230	-11.59	20230717	5300	53.96	20230103	18100	-54.92	20220728	5250	55.43	20220930	3.15	N	089030	500	189 억		1969858	N	N	0	N	00	N
39	20230725	110653	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8270	-140	5	-1.66	1592802520	189392	32.37	8400	8590	8240	10930	5890	8410	8410.08	5.27	0	-8500	8776	8592	8396	8212	8016	8495	8115	190	2520	500	6050	10	1	37353645	3089	9.59	1.26	12	0.51	862.00	6582.00	9980	20220801	-17.13	5250	20220930	57.52	9230	-10.40	20230717	5300	56.04	20230103	18100	-54.31	20220728	5250	57.52	20220930	3.15	N	089030	500	189 억		1969858	N	N	0	N	00	N
40	20230725	100653	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8440	30	2	0.36	992999430	117366	20.06	8400	8590	8300	10930	5890	8410	8460.71	5.27	0	11184	8776	8592	8396	8212	8016	8495	8115	190	2520	500	6050	10	1	37353645	3153	9.79	1.28	12	0.31	862.00	6582.00	9980	20220801	-15.43	5250	20220930	60.76	9230	-8.56	20230717	5300	59.25	20230103	18100	-53.37	20220728	5250	60.76	20220930	3.15	N	089030	500	189 억		1969858	N	N	0	N	00	N
41	20230725	090652	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8360	-50	5	-0.59	214963110	25715	4.40	8400	8460	8300	10930	5890	8410	8359.44	5.27	0	-3539	8776	8592	8396	8212	8016	8495	8115	190	2520	500	6050	10	1	37353645	3123	9.70	1.27	12	0.07	862.00	6582.00	9980	20220801	-16.23	5250	20220930	59.24	9230	-9.43	20230717	5300	57.74	20230103	18100	-53.81	20220728	5250	59.24	20220930	3.15	N	089030	500	189 억		1969858	N	N	0	N	00	N
42	20230724	160655	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8410	-100	5	-1.18	4842752370	579991	173.63	8500	8580	8200	11060	5960	8510	8349.67	4.95	0	83279	8743	8626	8563	8446	8383	8595	8415	190	2550	500	6120	10	1	37353645	3141	9.76	1.28	12	1.55	862.00	6582.00	9980	20220801	-15.73	5250	20220930	60.19	9230	-8.88	20230717	5300	58.68	20230103	18100	-53.54	20220728	5250	60.19	20220930	3.14	N	089030	500	189 억		1847238	N	N	154	N	00	N
43	20230724	150651	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8410	-100	5	-1.18	4727796580	566349	169.54	8500	8580	8200	11060	5960	8510	8347.85	4.95	0	84729	8743	8626	8563	8446	8383	8595	8415	190	2550	500	6120	10	1	37353645	3141	9.76	1.28	12	1.52	862.00	6582.00	9980	20220801	-15.73	5250	20220930	60.19	9230	-8.88	20230717	5300	58.68	20230103	18100	-53.54	20220728	5250	60.19	20220930	3.14	N	089030	500	189 억		1847238	N	N	154	N	00	N
44	20230724	140648	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8550	40	2	0.47	4086259450	490111	146.72	8500	8580	8200	11060	5960	8510	8337.42	4.95	0	84831	8743	8626	8563	8446	8383	8595	8415	190	2550	500	6120	10	1	37353645	3194	9.92	1.30	12	1.31	862.00	6582.00	9980	20220801	-14.33	5250	20220930	62.86	9230	-7.37	20230717	5300	61.32	20230103	18100	-52.76	20220728	5250	62.86	20220930	3.14	N	089030	500	189 억		1847238	N	N	154	N	00	N
45	20230724	130650	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8410	-100	5	-1.18	3467257370	416908	124.81	8500	8580	8200	11060	5960	8510	8316.60	4.95	0	92235	8743	8626	8563	8446	8383	8595	8415	190	2550	500	6120	10	1	37353645	3141	9.76	1.28	12	1.12	862.00	6582.00	9980	20220801	-15.73	5250	20220930	60.19	9230	-8.88	20230717	5300	58.68	20230103	18100	-53.54	20220728	5250	60.19	20220930	3.14	N	089030	500	189 억		1847238	N	N	154	N	00	N
46	20230724	120650	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8310	-200	5	-2.35	2984393150	359100	107.50	8500	8580	8200	11060	5960	8510	8310.76	4.95	0	67453	8743	8626	8563	8446	8383	8595	8415	190	2550	500	6120	10	1	37353645	3104	9.64	1.26	12	0.96	862.00	6582.00	9980	20220801	-16.73	5250	20220930	58.29	9230	-9.97	20230717	5300	56.79	20230103	18100	-54.09	20220728	5250	58.29	20220930	3.14	N	089030	500	189 억		1847238	N	N	154	N	00	N
47	20230724	110654	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8270	-240	5	-2.82	2664553050	320416	95.92	8500	8580	8200	11060	5960	8510	8315.92	4.95	0	61585	8743	8626	8563	8446	8383	8595	8415	190	2550	500	6120	10	1	37353645	3089	9.59	1.26	12	0.86	862.00	6582.00	9980	20220801	-17.13	5250	20220930	57.52	9230	-10.40	20230717	5300	56.04	20230103	18100	-54.31	20220728	5250	57.52	20220930	3.14	N	089030	500	189 억		1847238	N	N	154	N	00	N
48	20230724	100648	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8300	-210	5	-2.47	2262919490	272006	81.43	8500	8580	8200	11060	5960	8510	8319.37	4.95	0	54709	8743	8626	8563	8446	8383	8595	8415	190	2550	500	6120	10	1	37353645	3100	9.63	1.26	12	0.73	862.00	6582.00	9980	20220801	-16.83	5250	20220930	58.10	9230	-10.08	20230717	5300	56.60	20230103	18100	-54.14	20220728	5250	58.10	20220930	3.14	N	089030	500	189 억		1847238	N	N	154	N	00	N
49	20230724	090650	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8530	20	2	0.24	198828710	23393	7.00	8500	8580	8440	11060	5960	8510	8499.50	4.95	0	2197	8743	8626	8563	8446	8383	8595	8415	190	2550	500	6120	10	1	37353645	3186	9.90	1.30	12	0.06	862.00	6582.00	9980	20220801	-14.53	5250	20220930	62.48	9230	-7.58	20230717	5300	60.94	20230103	18100	-52.87	20220728	5250	62.48	20220930	3.14	N	089030	500	189 억		1847238	N	N	154	N	00	N
50	20230721	160644	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8510	-300	5	-3.41	2845658950	332071	66.22	8580	8680	8500	11450	6170	8810	8569.45	5.13	0	-67821	9136	8972	8686	8522	8236	9055	8605	190	2640	500	6340	10	1	37353645	3179	9.87	1.29	12	0.89	862.00	6582.00	9980	20220801	-14.73	5250	20220930	62.10	9230	-7.80	20230717	5300	60.57	20230103	18500	-54.00	20220722	5250	62.10	20220930	3.03	N	089030	500	189 억		1916021	N	N	154	N	00	N
51	20230721	150647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8530	-280	5	-3.18	2689119080	313699	62.56	8580	8680	8500	11450	6170	8810	8572.29	5.13	0	-65148	9136	8972	8686	8522	8236	9055	8605	190	2640	500	6340	10	1	37353645	3186	9.90	1.30	12	0.84	862.00	6582.00	9980	20220801	-14.53	5250	20220930	62.48	9230	-7.58	20230717	5300	60.94	20230103	18500	-53.89	20220722	5250	62.48	20220930	3.03	N	089030	500	189 억		1916021	N	N	61	N	00	N
52	20230721	140644	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8520	-290	5	-3.29	2456464970	286409	57.11	8580	8680	8510	11450	6170	8810	8576.77	5.13	0	-59490	9136	8972	8686	8522	8236	9055	8605	190	2640	500	6340	10	1	37353645	3183	9.88	1.29	12	0.77	862.00	6582.00	9980	20220801	-14.63	5250	20220930	62.29	9230	-7.69	20230717	5300	60.75	20230103	18500	-53.95	20220722	5250	62.29	20220930	3.03	N	089030	500	189 억		1916021	N	N	61	N	00	N
53	20230721	130646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8550	-260	5	-2.95	2148813450	250366	49.93	8580	8680	8530	11450	6170	8810	8582.69	5.13	0	-55173	9136	8972	8686	8522	8236	9055	8605	190	2640	500	6340	10	1	37353645	3194	9.92	1.30	12	0.67	862.00	6582.00	9980	20220801	-14.33	5250	20220930	62.86	9230	-7.37	20230717	5300	61.32	20230103	18500	-53.78	20220722	5250	62.86	20220930	3.03	N	089030	500	189 억		1916021	N	N	61	N	00	N
54	20230721	120654	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8550	-260	5	-2.95	1871278740	217923	43.46	8580	8680	8530	11450	6170	8810	8586.88	5.13	0	-45996	9136	8972	8686	8522	8236	9055	8605	190	2640	500	6340	10	1	37353645	3194	9.92	1.30	12	0.58	862.00	6582.00	9980	20220801	-14.33	5250	20220930	62.86	9230	-7.37	20230717	5300	61.32	20230103	18500	-53.78	20220722	5250	62.86	20220930	3.03	N	089030	500	189 억		1916021	N	N	61	N	00	N
55	20230721	110650	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8610	-200	5	-2.27	1466271300	170676	34.03	8580	8680	8540	11450	6170	8810	8590.96	5.13	0	-29246	9136	8972	8686	8522	8236	9055	8605	190	2640	500	6340	10	1	37353645	3216	9.99	1.31	12	0.46	862.00	6582.00	9980	20220801	-13.73	5250	20220930	64.00	9230	-6.72	20230717	5300	62.45	20230103	18500	-53.46	20220722	5250	64.00	20220930	3.03	N	089030	500	189 억		1916021	N	N	61	N	00	N
56	20230721	100650	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8640	-170	5	-1.93	1085477100	126529	25.23	8580	8680	8540	11450	6170	8810	8578.88	5.13	0	-18362	9136	8972	8686	8522	8236	9055	8605	190	2640	500	6340	10	1	37353645	3227	10.02	1.31	12	0.34	862.00	6582.00	9980	20220801	-13.43	5250	20220930	64.57	9230	-6.39	20230717	5300	63.02	20230103	18500	-53.30	20220722	5250	64.57	20220930	3.03	N	089030	500	189 억		1916021	N	N	61	N	00	N
57	20230721	090649	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8570	-240	5	-2.72	261303220	30491	6.08	8580	8600	8540	11450	6170	8810	8569.85	5.13	0	1261	9136	8972	8686	8522	8236	9055	8605	190	2640	500	6340	10	1	37353645	3201	9.94	1.30	12	0.08	862.00	6582.00	9980	20220801	-14.13	5250	20220930	63.24	9230	-7.15	20230717	5300	61.70	20230103	18500	-53.68	20220722	5250	63.24	20220930	3.03	N	089030	500	189 억		1916021	N	N	61	N	00	N
58	20230720	160643	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8810	240	2	2.80	4329535980	498614	76.06	8490	8850	8400	11140	6000	8570	8682.96	4.92	0	35876	9176	8872	8586	8282	7996	8730	8140	190	2570	500	6170	10	1	37353645	3291	10.22	1.34	12	1.33	862.00	6582.00	9980	20220801	-11.72	5250	20220930	67.81	9230	-4.55	20230717	5300	66.23	20230103	18500	-52.38	20220722	5250	67.81	20220930	3.00	N	089030	500	189 억		1837223	N	N	61	N	00	N
59	20230720	150643	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8790	220	2	2.57	4024058050	463873	70.76	8490	8850	8400	11140	6000	8570	8674.91	4.92	0	37365	9176	8872	8586	8282	7996	8730	8140	190	2570	500	6170	10	1	37353645	3283	10.20	1.34	12	1.24	862.00	6582.00	9980	20220801	-11.92	5250	20220930	67.43	9230	-4.77	20230717	5300	65.85	20230103	18500	-52.49	20220722	5250	67.43	20220930	3.00	N	089030	500	189 억		1837223	N	N	0	N	00	N
60	20230720	140642	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8800	230	2	2.68	3106557860	359462	54.83	8490	8820	8400	11140	6000	8570	8642.24	4.92	0	45506	9176	8872	8586	8282	7996	8730	8140	190	2570	500	6170	10	1	37353645	3287	10.21	1.34	12	0.96	862.00	6582.00	9980	20220801	-11.82	5250	20220930	67.62	9230	-4.66	20230717	5300	66.04	20230103	18500	-52.43	20220722	5250	67.62	20220930	3.00	N	089030	500	189 억		1837223	N	N	0	N	00	N
61	20230720	130641	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8680	110	2	1.28	1976402490	230356	35.14	8490	8690	8400	11140	6000	8570	8579.77	4.92	0	6456	9176	8872	8586	8282	7996	8730	8140	190	2570	500	6170	10	1	37353645	3242	10.07	1.32	12	0.62	862.00	6582.00	9980	20220801	-13.03	5250	20220930	65.33	9230	-5.96	20230717	5300	63.77	20230103	18500	-53.08	20220722	5250	65.33	20220930	3.00	N	089030	500	189 억		1837223	N	N	0	N	00	N
62	20230720	120647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8540	-30	5	-0.35	1598145540	186519	28.45	8490	8670	8400	11140	6000	8570	8568.27	4.92	0	-3984	9176	8872	8586	8282	7996	8730	8140	190	2570	500	6170	10	1	37353645	3190	9.91	1.30	12	0.50	862.00	6582.00	9980	20220801	-14.43	5250	20220930	62.67	9230	-7.48	20230717	5300	61.13	20230103	18500	-53.84	20220722	5250	62.67	20220930	3.00	N	089030	500	189 억		1837223	N	N	0	N	00	N
63	20230720	110645	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8520	-50	5	-0.58	1379188750	160932	24.55	8490	8670	8400	11140	6000	8570	8570.01	4.92	0	4959	9176	8872	8586	8282	7996	8730	8140	190	2570	500	6170	10	1	37353645	3183	9.88	1.29	12	0.43	862.00	6582.00	9980	20220801	-14.63	5250	20220930	62.29	9230	-7.69	20230717	5300	60.75	20230103	18500	-53.95	20220722	5250	62.29	20220930	3.00	N	089030	500	189 억		1837223	N	N	0	N	00	N
64	20230720	100639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8670	100	2	1.17	894375090	104530	15.94	8490	8670	8400	11140	6000	8570	8556.16	4.92	0	13968	9176	8872	8586	8282	7996	8730	8140	190	2570	500	6170	10	1	37353645	3239	10.06	1.32	12	0.28	862.00	6582.00	9980	20220801	-13.13	5250	20220930	65.14	9230	-6.07	20230717	5300	63.58	20230103	18500	-53.14	20220722	5250	65.14	20220930	3.00	N	089030	500	189 억		1837223	N	N	0	N	00	N
65	20230720	090640	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8520	-50	5	-0.58	187736460	22220	3.39	8490	8520	8400	11140	6000	8570	8448.99	4.92	0	9022	9176	8872	8586	8282	7996	8730	8140	190	2570	500	6170	10	1	37353645	3183	9.88	1.29	12	0.06	862.00	6582.00	9980	20220801	-14.63	5250	20220930	62.29	9230	-7.69	20230717	5300	60.75	20230103	18500	-53.95	20220722	5250	62.29	20220930	3.00	N	089030	500	189 억		1837223	N	N	0	N	00	N
66	20230719	160652	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8570	-200	5	-2.28	5516713860	646633	103.92	8890	8890	8300	11400	6140	8770	8531.41	5.15	0	-90184	8963	8866	8723	8626	8483	8795	8555	190	2630	500	6310	10	1	37353645	3201	9.94	1.30	12	1.73	862.00	6582.00	9980	20220801	-14.13	5250	20220930	63.24	9230	-7.15	20230717	5300	61.70	20230103	18500	-53.68	20220722	5250	63.24	20220930	2.77	N	089030	500	189 억		1925223	N	N	0	N	00	N
67	20230719	150652	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8500	-270	5	-3.08	5288091330	619940	99.63	8890	8890	8300	11400	6140	8770	8529.99	5.15	0	-89328	8963	8866	8723	8626	8483	8795	8555	190	2630	500	6310	10	1	37353645	3175	9.86	1.29	12	1.66	862.00	6582.00	9980	20220801	-14.83	5250	20220930	61.90	9230	-7.91	20230717	5300	60.38	20230103	18500	-54.05	20220722	5250	61.90	20220930	2.77	N	089030	500	189 억		1925223	N	N	0	N	00	N
68	20230719	140652	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8460	-310	5	-3.53	4809503570	563858	90.62	8890	8890	8300	11400	6140	8770	8529.62	5.15	0	-84910	8963	8866	8723	8626	8483	8795	8555	190	2630	500	6310	10	1	37353645	3160	9.81	1.29	12	1.51	862.00	6582.00	9980	20220801	-15.23	5250	20220930	61.14	9230	-8.34	20230717	5300	59.62	20230103	18500	-54.27	20220722	5250	61.14	20220930	2.77	N	089030	500	189 억		1925223	N	N	0	N	00	N
69	20230719	130646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8350	-420	5	-4.79	4098693550	479996	77.14	8890	8890	8300	11400	6140	8770	8539.00	5.15	0	-68585	8963	8866	8723	8626	8483	8795	8555	190	2630	500	6310	10	1	37353645	3119	9.69	1.27	12	1.29	862.00	6582.00	9980	20220801	-16.33	5250	20220930	59.05	9230	-9.53	20230717	5300	57.55	20230103	18500	-54.86	20220722	5250	59.05	20220930	2.77	N	089030	500	189 억		1925223	N	N	0	N	00	N
70	20230719	120653	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8390	-380	5	-4.33	3732323910	436197	70.10	8890	8890	8300	11400	6140	8770	8556.49	5.15	0	-61817	8963	8866	8723	8626	8483	8795	8555	190	2630	500	6310	10	1	37353645	3134	9.73	1.27	12	1.17	862.00	6582.00	9980	20220801	-15.93	5250	20220930	59.81	9230	-9.10	20230717	5300	58.30	20230103	18500	-54.65	20220722	5250	59.81	20220930	2.77	N	089030	500	189 억		1925223	N	N	0	N	00	N
71	20230719	110653	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8370	-400	5	-4.56	2936541610	341117	54.82	8890	8890	8370	11400	6140	8770	8608.59	5.15	0	-55154	8963	8866	8723	8626	8483	8795	8555	190	2630	500	6310	10	1	37353645	3127	9.71	1.27	12	0.91	862.00	6582.00	9980	20220801	-16.13	5250	20220930	59.43	9230	-9.32	20230717	5300	57.92	20230103	18500	-54.76	20220722	5250	59.43	20220930	2.77	N	089030	500	189 억		1925223	N	N	0	N	00	N
72	20230719	100647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8600	-170	5	-1.94	1777007610	204579	32.88	8890	8890	8570	11400	6140	8770	8686.15	5.15	0	-40537	8963	8866	8723	8626	8483	8795	8555	190	2630	500	6310	10	1	37353645	3212	9.98	1.31	12	0.55	862.00	6582.00	9980	20220801	-13.83	5250	20220930	63.81	9230	-6.83	20230717	5300	62.26	20230103	18500	-53.51	20220722	5250	63.81	20220930	2.77	N	089030	500	189 억		1925223	N	N	0	N	00	N
73	20230719	090647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8790	20	2	0.23	396404630	45043	7.24	8890	8890	8700	11400	6140	8770	8800.61	5.15	0	-20826	8963	8866	8723	8626	8483	8795	8555	190	2630	500	6310	10	1	37353645	3283	10.20	1.34	12	0.12	862.00	6582.00	9980	20220801	-11.92	5250	20220930	67.43	9230	-4.77	20230717	5300	65.85	20230103	18500	-52.49	20220722	5250	67.43	20220930	2.77	N	089030	500	189 억		1925223	N	N	0	N	00	N
74	20230718	160646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8770	20	2	0.23	5341141230	615679	31.69	8780	8820	8580	11370	6130	8750	8675.13	5.21	0	-20889	9730	9240	8740	8250	7750	9485	8495	190	2620	500	6300	10	1	37353645	3276	10.17	1.33	12	1.65	862.00	6582.00	9980	20220801	-12.12	5250	20220930	67.05	9230	-4.98	20230717	5300	65.47	20230103	18500	-52.59	20220722	5250	67.05	20220930	2.69	N	089030	500	189 억		1945198	N	N	1237	N	00	N
75	20230718	150646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8730	-20	5	-0.23	4950460090	571082	29.40	8780	8820	8580	11370	6130	8750	8668.56	5.21	0	-27707	9730	9240	8740	8250	7750	9485	8495	190	2620	500	6300	10	1	37353645	3261	10.13	1.33	12	1.53	862.00	6582.00	9980	20220801	-12.53	5250	20220930	66.29	9230	-5.42	20230717	5300	64.72	20230103	18500	-52.81	20220722	5250	66.29	20220930	2.69	N	089030	500	189 억		1945198	N	N	1237	N	00	N
76	20230718	140643	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8660	-90	5	-1.03	4334373370	500173	25.75	8780	8820	8580	11370	6130	8750	8665.75	5.21	0	-45884	9730	9240	8740	8250	7750	9485	8495	190	2620	500	6300	10	1	37353645	3235	10.05	1.32	12	1.34	862.00	6582.00	9980	20220801	-13.23	5250	20220930	64.95	9230	-6.18	20230717	5300	63.40	20230103	18500	-53.19	20220722	5250	64.95	20220930	2.69	N	089030	500	189 억		1945198	N	N	1237	N	00	N
77	20230718	130643	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8670	-80	5	-0.91	3984803590	459817	23.67	8780	8820	8580	11370	6130	8750	8666.06	5.21	0	-37487	9730	9240	8740	8250	7750	9485	8495	190	2620	500	6300	10	1	37353645	3239	10.06	1.32	12	1.23	862.00	6582.00	9980	20220801	-13.13	5250	20220930	65.14	9230	-6.07	20230717	5300	63.58	20230103	18500	-53.14	20220722	5250	65.14	20220930	2.69	N	089030	500	189 억		1945198	N	N	1237	N	00	N
78	20230718	120648	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8610	-140	5	-1.60	3541308450	408426	21.02	8780	8820	8580	11370	6130	8750	8670.62	5.21	0	-38629	9730	9240	8740	8250	7750	9485	8495	190	2620	500	6300	10	1	37353645	3216	9.99	1.31	12	1.09	862.00	6582.00	9980	20220801	-13.73	5250	20220930	64.00	9230	-6.72	20230717	5300	62.45	20230103	18500	-53.46	20220722	5250	64.00	20220930	2.69	N	089030	500	189 억		1945198	N	N	1237	N	00	N
79	20230718	110649	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8650	-100	5	-1.14	2961363210	341155	17.56	8780	8820	8600	11370	6130	8750	8680.40	5.21	0	-30326	9730	9240	8740	8250	7750	9485	8495	190	2620	500	6300	10	1	37353645	3231	10.03	1.31	12	0.91	862.00	6582.00	9980	20220801	-13.33	5250	20220930	64.76	9230	-6.28	20230717	5300	63.21	20230103	18500	-53.24	20220722	5250	64.76	20220930	2.69	N	089030	500	189 억		1945198	N	N	1237	N	00	N
80	20230718	100641	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8740	-10	5	-0.11	2020617340	233305	12.01	8780	8820	8600	11370	6130	8750	8660.84	5.21	0	-18352	9730	9240	8740	8250	7750	9485	8495	190	2620	500	6300	10	1	37353645	3265	10.14	1.33	12	0.62	862.00	6582.00	9980	20220801	-12.42	5250	20220930	66.48	9230	-5.31	20230717	5300	64.91	20230103	18500	-52.76	20220722	5250	66.48	20220930	2.69	N	089030	500	189 억		1945198	N	N	1237	N	00	N
81	20230718	090641	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8650	-100	5	-1.14	534079730	61368	3.16	8780	8820	8610	11370	6130	8750	8702.90	5.21	0	-25940	9730	9240	8740	8250	7750	9485	8495	190	2620	500	6300	10	1	37353645	3231	10.03	1.31	12	0.16	862.00	6582.00	9980	20220801	-13.33	5250	20220930	64.76	9230	-6.28	20230717	5300	63.21	20230103	18500	-53.24	20220722	5250	64.76	20220930	2.69	N	089030	500	189 억		1945198	N	N	1237	N	00	N
82	20230717	160644	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8750	350	2	4.17	17124065330	1933803	177.94	8400	9230	8240	10920	5880	8400	8855.58	5.59	0	-134503	9046	8722	8536	8212	8026	8630	8120	190	2520	500	6040	10	1	37353645	3268	10.15	1.33	12	5.18	862.00	6582.00	9980	20220801	-12.32	5250	20220930	66.67	9230	-5.20	20230717	5300	65.09	20230103	18500	-52.70	20220722	5250	66.67	20220930	2.67	N	089030	500	189 억		2087348	N	N	1237	N	00	N
83	20230717	150639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8710	310	2	3.69	16528218600	1865659	171.67	8400	9230	8240	10920	5880	8400	8859.25	5.59	0	-122896	9046	8722	8536	8212	8026	8630	8120	190	2520	500	6040	10	1	37353645	3254	10.10	1.32	12	4.99	862.00	6582.00	9980	20220801	-12.73	5250	20220930	65.90	9230	-5.63	20230717	5300	64.34	20230103	18500	-52.92	20220722	5250	65.90	20220930	2.67	N	089030	500	189 억		2087348	N	N	12842	N	00	N
84	20230717	140642	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8640	240	2	2.86	15609199850	1759748	161.92	8400	9230	8240	10920	5880	8400	8870.20	5.59	0	-83440	9046	8722	8536	8212	8026	8630	8120	190	2520	500	6040	10	1	37353645	3227	10.02	1.31	12	4.71	862.00	6582.00	9980	20220801	-13.43	5250	20220930	64.57	9230	-6.39	20230717	5300	63.02	20230103	18500	-53.30	20220722	5250	64.57	20220930	2.67	N	089030	500	189 억		2087348	N	N	12842	N	00	N
85	20230717	130637	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8710	310	2	3.69	14851078190	1672140	153.86	8400	9230	8240	10920	5880	8400	8881.55	5.59	0	-59425	9046	8722	8536	8212	8026	8630	8120	190	2520	500	6040	10	1	37353645	3254	10.10	1.32	12	4.48	862.00	6582.00	9980	20220801	-12.73	5250	20220930	65.90	9230	-5.63	20230717	5300	64.34	20230103	18500	-52.92	20220722	5250	65.90	20220930	2.67	N	089030	500	189 억		2087348	N	N	12842	N	00	N
86	20230717	120645	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8730	330	2	3.93	14286817890	1607312	147.89	8400	9230	8240	10920	5880	8400	8888.72	5.59	0	-42921	9046	8722	8536	8212	8026	8630	8120	190	2520	500	6040	10	1	37353645	3261	10.13	1.33	12	4.30	862.00	6582.00	9980	20220801	-12.53	5250	20220930	66.29	9230	-5.42	20230717	5300	64.72	20230103	18500	-52.81	20220722	5250	66.29	20220930	2.67	N	089030	500	189 억		2087348	N	N	12842	N	00	N
87	20230717	110637	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8800	400	2	4.76	13173631390	1480768	136.25	8400	9230	8240	10920	5880	8400	8896.57	5.59	0	-46264	9046	8722	8536	8212	8026	8630	8120	190	2520	500	6040	10	1	37353645	3287	10.21	1.34	12	3.96	862.00	6582.00	9980	20220801	-11.82	5250	20220930	67.62	9230	-4.66	20230717	5300	66.04	20230103	18500	-52.43	20220722	5250	67.62	20220930	2.67	N	089030	500	189 억		2087348	N	N	12842	N	00	N
88	20230717	100638	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8710	310	2	3.69	3123621470	362110	33.32	8400	8800	8240	10920	5880	8400	8626.32	5.59	0	14479	9046	8722	8536	8212	8026	8630	8120	190	2520	500	6040	10	1	37353645	3254	10.10	1.32	12	0.97	862.00	6582.00	9980	20220801	-12.73	5250	20220930	65.90	9100	-4.29	20230705	5300	64.34	20230103	18500	-52.92	20220722	5250	65.90	20220930	2.67	N	089030	500	189 억		2087348	N	N	12842	N	00	N
89	20230717	090637	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8390	-10	5	-0.12	374539100	44893	4.13	8400	8450	8240	10920	5880	8400	8342.61	5.59	0	-3957	9046	8722	8536	8212	8026	8630	8120	190	2520	500	6040	10	1	37353645	3134	9.73	1.27	12	0.12	862.00	6582.00	9980	20220801	-15.93	5250	20220930	59.81	9100	-7.80	20230705	5300	58.30	20230103	18500	-54.65	20220722	5250	59.81	20220930	2.67	N	089030	500	189 억		2087348	N	N	12842	N	00	N
90	20230714	160636	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8400	-230	5	-2.67	9307206490	1079634	76.71	8770	8860	8350	11210	6050	8630	8621.09	5.65	0	-31537	9170	8900	8690	8420	8210	9035	8555	190	2580	500	6210	10	1	37353645	3138	9.74	1.28	12	2.89	862.00	6582.00	9980	20220801	-15.83	5250	20220930	60.00	9100	-7.69	20230705	5300	58.49	20230103	18500	-54.59	20220722	5250	60.00	20220930	2.81	N	089030	500	189 억		2109986	N	N	12842	N	00	N
91	20230714	150641	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8430	-200	5	-2.32	8955276260	1037755	73.74	8770	8860	8350	11210	6050	8630	8629.47	5.65	0	-41302	9170	8900	8690	8420	8210	9035	8555	190	2580	500	6210	10	1	37353645	3149	9.78	1.28	12	2.78	862.00	6582.00	9980	20220801	-15.53	5250	20220930	60.57	9100	-7.36	20230705	5300	59.06	20230103	18500	-54.43	20220722	5250	60.57	20220930	2.81	N	089030	500	189 억		2109986	N	N	9155	N	00	N
92	20230714	140643	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8430	-200	5	-2.32	7925062540	915097	65.02	8770	8860	8410	11210	6050	8630	8660.35	5.65	0	-72850	9170	8900	8690	8420	8210	9035	8555	190	2580	500	6210	10	1	37353645	3149	9.78	1.28	12	2.45	862.00	6582.00	9980	20220801	-15.53	5250	20220930	60.57	9100	-7.36	20230705	5300	59.06	20230103	18500	-54.43	20220722	5250	60.57	20220930	2.81	N	089030	500	189 억		2109986	N	N	9155	N	00	N
93	20230714	130634	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8560	-70	5	-0.81	6899137310	794403	56.45	8770	8860	8510	11210	6050	8630	8684.68	5.65	0	-87232	9170	8900	8690	8420	8210	9035	8555	190	2580	500	6210	10	1	37353645	3197	9.93	1.30	12	2.13	862.00	6582.00	9980	20220801	-14.23	5250	20220930	63.05	9100	-5.93	20230705	5300	61.51	20230103	18500	-53.73	20220722	5250	63.05	20220930	2.81	N	089030	500	189 억		2109986	N	N	9155	N	00	N
94	20230714	120636	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8630	0	3	0.00	6071666000	698076	49.60	8770	8860	8510	11210	6050	8630	8697.71	5.65	0	-65671	9170	8900	8690	8420	8210	9035	8555	190	2580	500	6210	10	1	37353645	3224	10.01	1.31	12	1.87	862.00	6582.00	9980	20220801	-13.53	5250	20220930	64.38	9100	-5.16	20230705	5300	62.83	20230103	18500	-53.35	20220722	5250	64.38	20220930	2.81	N	089030	500	189 억		2109986	N	N	9155	N	00	N
95	20230714	110640	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8830	200	2	2.32	4349979620	501203	35.61	8770	8860	8510	11210	6050	8630	8679.08	5.65	0	-34261	9170	8900	8690	8420	8210	9035	8555	190	2580	500	6210	10	1	37353645	3298	10.24	1.34	12	1.34	862.00	6582.00	9980	20220801	-11.52	5250	20220930	68.19	9100	-2.97	20230705	5300	66.60	20230103	18500	-52.27	20220722	5250	68.19	20220930	2.81	N	089030	500	189 억		2109986	N	N	9155	N	00	N
96	20230714	100642	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8530	-100	5	-1.16	2697988380	310779	22.08	8770	8860	8530	11210	6050	8630	8681.37	5.65	0	-40632	9170	8900	8690	8420	8210	9035	8555	190	2580	500	6210	10	1	37353645	3186	9.90	1.30	12	0.83	862.00	6582.00	9980	20220801	-14.53	5250	20220930	62.48	9100	-6.26	20230705	5300	60.94	20230103	18500	-53.89	20220722	5250	62.48	20220930	2.81	N	089030	500	189 억		2109986	N	N	9155	N	00	N
97	20230714	090639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8770	140	2	1.62	587362760	66968	4.76	8770	8860	8710	11210	6050	8630	8770.80	5.65	0	-12986	9170	8900	8690	8420	8210	9035	8555	190	2580	500	6210	10	1	37353645	3276	10.17	1.33	12	0.18	862.00	6582.00	9980	20220801	-12.12	5250	20220930	67.05	9100	-3.63	20230705	5300	65.47	20230103	18500	-52.59	20220722	5250	67.05	20220930	2.81	N	089030	500	189 억		2109986	N	N	9155	N	00	N
98	20230713	160635	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8630	330	2	3.98	12176700950	1400181	217.17	8580	8960	8480	10790	5810	8300	8696.54	5.39	0	100115	8666	8482	8236	8052	7806	8575	8145	190	2490	500	5970	10	1	37353645	3224	10.01	1.31	12	3.75	862.00	6582.00	9980	20220801	-13.53	5250	20220930	64.38	9100	-5.16	20230705	5300	62.83	20230103	18500	-53.35	20220722	5250	64.38	20220930	2.77	N	089030	500	189 억		2014685	N	N	9155	N	00	N
99	20230713	150631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8630	330	2	3.98	11797842800	1356250	210.36	8580	8960	8480	10790	5810	8300	8698.87	5.39	0	99902	8666	8482	8236	8052	7806	8575	8145	190	2490	500	5970	10	1	37353645	3224	10.01	1.31	12	3.63	862.00	6582.00	9980	20220801	-13.53	5250	20220930	64.38	9100	-5.16	20230705	5300	62.83	20230103	18500	-53.35	20220722	5250	64.38	20220930	2.77	N	089030	500	189 억		2014685	N	N	548	N	00	N
100	20230713	140630	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8650	350	2	4.22	10942512710	1256959	194.96	8580	8960	8480	10790	5810	8300	8705.54	5.39	0	88812	8666	8482	8236	8052	7806	8575	8145	190	2490	500	5970	10	1	37353645	3231	10.03	1.31	12	3.37	862.00	6582.00	9980	20220801	-13.33	5250	20220930	64.76	9100	-4.95	20230705	5300	63.21	20230103	18500	-53.24	20220722	5250	64.76	20220930	2.77	N	089030	500	189 억		2014685	N	N	548	N	00	N
101	20230713	130634	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8640	340	2	4.10	9927635400	1139677	176.77	8580	8960	8480	10790	5810	8300	8710.92	5.39	0	75797	8666	8482	8236	8052	7806	8575	8145	190	2490	500	5970	10	1	37353645	3227	10.02	1.31	12	3.05	862.00	6582.00	9980	20220801	-13.43	5250	20220930	64.57	9100	-5.05	20230705	5300	63.02	20230103	18500	-53.30	20220722	5250	64.57	20220930	2.77	N	089030	500	189 억		2014685	N	N	548	N	00	N
102	20230713	120629	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8700	400	2	4.82	9281459140	1065028	165.19	8580	8960	8480	10790	5810	8300	8714.76	5.39	0	60345	8666	8482	8236	8052	7806	8575	8145	190	2490	500	5970	10	1	37353645	3250	10.09	1.32	12	2.85	862.00	6582.00	9980	20220801	-12.83	5250	20220930	65.71	9100	-4.40	20230705	5300	64.15	20230103	18500	-52.97	20220722	5250	65.71	20220930	2.77	N	089030	500	189 억		2014685	N	N	548	N	00	N
103	20230713	110634	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8670	370	2	4.46	8172042460	936919	145.32	8580	8960	8480	10790	5810	8300	8722.25	5.39	0	76209	8666	8482	8236	8052	7806	8575	8145	190	2490	500	5970	10	1	37353645	3239	10.06	1.32	12	2.51	862.00	6582.00	9980	20220801	-13.13	5250	20220930	65.14	9100	-4.73	20230705	5300	63.58	20230103	18500	-53.14	20220722	5250	65.14	20220930	2.77	N	089030	500	189 억		2014685	N	N	548	N	00	N
104	20230713	100631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8700	400	2	4.82	4100052240	475757	73.79	8580	8710	8480	10790	5810	8300	8617.95	5.39	0	43278	8666	8482	8236	8052	7806	8575	8145	190	2490	500	5970	10	1	37353645	3250	10.09	1.32	12	1.27	862.00	6582.00	9980	20220801	-12.83	5250	20220930	65.71	9100	-4.40	20230705	5300	64.15	20230103	18500	-52.97	20220722	5250	65.71	20220930	2.77	N	089030	500	189 억		2014685	N	N	548	N	00	N
105	20230713	090607	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8530	230	2	2.77	879544600	102697	15.93	8580	8650	8480	10790	5810	8300	8564.46	5.39	0	-15922	8666	8482	8236	8052	7806	8575	8145	190	2490	500	5970	10	1	37353645	3186	9.90	1.30	12	0.27	862.00	6582.00	9980	20220801	-14.53	5250	20220930	62.48	9100	-6.26	20230705	5300	60.94	20230103	18500	-53.89	20220722	5250	62.48	20220930	2.77	N	089030	500	189 억		2014685	N	N	548	N	00	N
106	20230712	160629	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8300	130	2	1.59	5252946350	639961	142.73	8080	8420	7990	10620	5720	8170	8208.22	5.29	0	37842	8383	8276	8063	7956	7743	8330	8010	190	2450	500	5880	10	1	37353645	3100	9.63	1.26	12	1.71	862.00	6582.00	9980	20220801	-16.83	5250	20220930	58.10	9100	-8.79	20230705	5300	56.60	20230103	18500	-55.14	20220722	5250	58.10	20220930	2.84	N	089030	500	189 억		1976941	N	N	548	N	00	N
107	20230712	150625	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8340	170	2	2.08	5039376150	614231	136.99	8080	8420	7990	10620	5720	8170	8204.37	5.29	0	44504	8383	8276	8063	7956	7743	8330	8010	190	2450	500	5880	10	1	37353645	3115	9.68	1.27	12	1.64	862.00	6582.00	9980	20220801	-16.43	5250	20220930	58.86	9100	-8.35	20230705	5300	57.36	20230103	18500	-54.92	20220722	5250	58.86	20220930	2.84	N	089030	500	189 억		1976941	N	N	0	N	00	N
108	20230712	140624	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8360	190	2	2.33	4495793430	549032	122.45	8080	8420	7990	10620	5720	8170	8188.58	5.29	0	54403	8383	8276	8063	7956	7743	8330	8010	190	2450	500	5880	10	1	37353645	3123	9.70	1.27	12	1.47	862.00	6582.00	9980	20220801	-16.23	5250	20220930	59.24	9100	-8.13	20230705	5300	57.74	20230103	18500	-54.81	20220722	5250	59.24	20220930	2.84	N	089030	500	189 억		1976941	N	N	0	N	00	N
109	20230712	130626	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8240	70	2	0.86	3285007550	403736	90.05	8080	8330	7990	10620	5720	8170	8136.52	5.29	0	27161	8383	8276	8063	7956	7743	8330	8010	190	2450	500	5880	10	1	37353645	3078	9.56	1.25	12	1.08	862.00	6582.00	9980	20220801	-17.43	5250	20220930	56.95	9100	-9.45	20230705	5300	55.47	20230103	18500	-55.46	20220722	5250	56.95	20220930	2.84	N	089030	500	189 억		1976941	N	N	0	N	00	N
110	20230712	120626	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8190	20	2	0.24	2962891720	364496	81.29	8080	8330	7990	10620	5720	8170	8128.74	5.29	0	29119	8383	8276	8063	7956	7743	8330	8010	190	2450	500	5880	10	1	37353645	3059	9.50	1.24	12	0.98	862.00	6582.00	9980	20220801	-17.94	5250	20220930	56.00	9100	-10.00	20230705	5300	54.53	20230103	18500	-55.73	20220722	5250	56.00	20220930	2.84	N	089030	500	189 억		1976941	N	N	0	N	00	N
111	20230712	110625	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8270	100	2	1.22	2501600620	308299	68.76	8080	8330	7990	10620	5720	8170	8114.20	5.29	0	37111	8383	8276	8063	7956	7743	8330	8010	190	2450	500	5880	10	1	37353645	3089	9.59	1.26	12	0.83	862.00	6582.00	9980	20220801	-17.13	5250	20220930	57.52	9100	-9.12	20230705	5300	56.04	20230103	18500	-55.30	20220722	5250	57.52	20220930	2.84	N	089030	500	189 억		1976941	N	N	0	N	00	N
112	20230712	100628	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8120	-50	5	-0.61	1611746900	200478	44.71	8080	8170	7990	10620	5720	8170	8039.52	5.29	0	44941	8383	8276	8063	7956	7743	8330	8010	190	2450	500	5880	10	1	37353645	3033	9.42	1.23	12	0.54	862.00	6582.00	9980	20220801	-18.64	5250	20220930	54.67	9100	-10.77	20230705	5300	53.21	20230103	18500	-56.11	20220722	5250	54.67	20220930	2.84	N	089030	500	189 억		1976941	N	N	0	N	00	N
113	20230712	090628	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8130	-40	5	-0.49	146222370	18065	4.03	8080	8140	8050	10620	5720	8170	8094.24	5.29	0	-433	8383	8276	8063	7956	7743	8330	8010	190	2450	500	5880	10	1	37353645	3037	9.43	1.24	12	0.05	862.00	6582.00	9980	20220801	-18.54	5250	20220930	54.86	9100	-10.66	20230705	5300	53.40	20230103	18500	-56.05	20220722	5250	54.86	20220930	2.84	N	089030	500	189 억		1976941	N	N	0	N	00	N
114	20230711	160618	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8170	310	2	3.94	3583503110	446658	59.06	7940	8170	7850	10210	5510	7860	8022.39	5.23	0	17008	8313	8086	7893	7666	7473	7990	7570	190	2350	500	5650	10	1	37353645	3052	9.48	1.24	12	1.20	862.00	6582.00	9980	20220801	-18.14	5250	20220930	55.62	9100	-10.22	20230705	5300	54.15	20230103	18500	-55.84	20220722	5250	55.62	20220930	2.98	N	089030	500	189 억		1951990	N	N	0	N	00	N
115	20230711	150618	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8110	250	2	3.18	3325041440	414880	54.86	7940	8170	7850	10210	5510	7860	8014.47	5.23	0	18005	8313	8086	7893	7666	7473	7990	7570	190	2350	500	5650	10	1	37353645	3029	9.41	1.23	12	1.11	862.00	6582.00	9980	20220801	-18.74	5250	20220930	54.48	9100	-10.88	20230705	5300	53.02	20230103	18500	-56.16	20220722	5250	54.48	20220930	2.98	N	089030	500	189 억		1951990	N	N	0	N	00	N
116	20230711	140613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8110	250	2	3.18	2791879860	348953	46.14	7940	8170	7850	10210	5510	7860	8000.73	5.23	0	4036	8313	8086	7893	7666	7473	7990	7570	190	2350	500	5650	10	1	37353645	3029	9.41	1.23	12	0.93	862.00	6582.00	9980	20220801	-18.74	5250	20220930	54.48	9100	-10.88	20230705	5300	53.02	20230103	18500	-56.16	20220722	5250	54.48	20220930	2.98	N	089030	500	189 억		1951990	N	N	0	N	00	N
117	20230711	130607	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8070	210	2	2.67	2300109590	288367	38.13	7940	8110	7850	10210	5510	7860	7976.33	5.23	0	-9643	8313	8086	7893	7666	7473	7990	7570	190	2350	500	5650	10	1	37353645	3014	9.36	1.23	12	0.77	862.00	6582.00	9980	20220801	-19.14	5250	20220930	53.71	9100	-11.32	20230705	5300	52.26	20230103	18500	-56.38	20220722	5250	53.71	20220930	2.98	N	089030	500	189 억		1951990	N	N	0	N	00	N
118	20230711	120622	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7990	130	2	1.65	1677277820	211085	27.91	7940	8070	7850	10210	5510	7860	7945.98	5.23	0	-8621	8313	8086	7893	7666	7473	7990	7570	190	2350	500	5650	10	1	37353645	2985	9.27	1.21	12	0.57	862.00	6582.00	9980	20220801	-19.94	5250	20220930	52.19	9100	-12.20	20230705	5300	50.75	20230103	18500	-56.81	20220722	5250	52.19	20220930	2.98	N	089030	500	189 억		1951990	N	N	0	N	00	N
119	20230711	110624	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8030	170	2	2.16	1452942440	183002	24.20	7940	8070	7850	10210	5510	7860	7939.49	5.23	0	-3905	8313	8086	7893	7666	7473	7990	7570	190	2350	500	5650	10	1	37353645	2999	9.32	1.22	12	0.49	862.00	6582.00	9980	20220801	-19.54	5250	20220930	52.95	9100	-11.76	20230705	5300	51.51	20230103	18500	-56.59	20220722	5250	52.95	20220930	2.98	N	089030	500	189 억		1951990	N	N	0	N	00	N
120	20230711	100621	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7860	0	3	0.00	849415990	107202	14.17	7940	8030	7850	10210	5510	7860	7923.51	5.23	0	-28651	8313	8086	7893	7666	7473	7990	7570	190	2350	500	5650	10	1	37353645	2936	9.12	1.19	12	0.29	862.00	6582.00	9980	20220801	-21.24	5250	20220930	49.71	9100	-13.63	20230705	5300	48.30	20230103	18500	-57.51	20220722	5250	49.71	20220930	2.98	N	089030	500	189 억		1951990	N	N	0	N	00	N
121	20230711	090621	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7930	70	2	0.89	118228660	14838	1.96	7940	8010	7920	10210	5510	7860	7967.96	5.23	0	-6873	8313	8086	7893	7666	7473	7990	7570	190	2350	500	5650	10	1	37353645	2962	9.20	1.20	12	0.04	862.00	6582.00	9980	20220801	-20.54	5250	20220930	51.05	9100	-12.86	20230705	5300	49.62	20230103	18500	-57.14	20220722	5250	51.05	20220930	2.98	N	089030	500	189 억		1951990	N	N	0	N	00	N
122	20230710	160616	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7860	-280	5	-3.44	5963011510	752527	150.66	8060	8120	7700	10580	5700	8140	7924.03	5.27	0	-16979	8420	8280	8150	8010	7880	8350	8080	190	2440	500	5860	10	1	37353645	2936	9.12	1.19	12	2.01	862.00	6582.00	9980	20220801	-21.24	5250	20220930	49.71	9100	-13.63	20230705	5300	48.30	20230103	18500	-57.51	20220722	5250	49.71	20220930	2.92	N	089030	500	189 억		1969670	N	N	1	N	00	N
123	20230710	150617	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7890	-250	5	-3.07	5194651500	654542	131.04	8060	8120	7700	10580	5700	8140	7936.24	5.27	0	-22698	8420	8280	8150	8010	7880	8350	8080	190	2440	500	5860	10	1	37353645	2947	9.15	1.20	12	1.75	862.00	6582.00	9980	20220801	-20.94	5250	20220930	50.29	9100	-13.30	20230705	5300	48.87	20230103	18500	-57.35	20220722	5250	50.29	20220930	2.92	N	089030	500	189 억		1969670	N	N	1	N	00	N
124	20230710	140611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7950	-190	5	-2.33	4249135660	535034	107.11	8060	8120	7700	10580	5700	8140	7941.71	5.27	0	-13204	8420	8280	8150	8010	7880	8350	8080	190	2440	500	5860	10	1	37353645	2970	9.22	1.21	12	1.43	862.00	6582.00	9980	20220801	-20.34	5250	20220930	51.43	9100	-12.64	20230705	5300	50.00	20230103	18500	-57.03	20220722	5250	51.43	20220930	2.92	N	089030	500	189 억		1969670	N	N	1	N	00	N
125	20230710	130605	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7880	-260	5	-3.19	3139422010	395156	79.11	8060	8120	7700	10580	5700	8140	7944.64	5.27	0	-12767	8420	8280	8150	8010	7880	8350	8080	190	2440	500	5860	10	1	37353645	2943	9.14	1.20	12	1.06	862.00	6582.00	9980	20220801	-21.04	5250	20220930	50.10	9100	-13.41	20230705	5300	48.68	20230103	18500	-57.41	20220722	5250	50.10	20220930	2.92	N	089030	500	189 억		1969670	N	N	1	N	00	N
126	20230710	120617	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7980	-160	5	-1.97	2278085270	286491	57.36	8060	8120	7700	10580	5700	8140	7951.52	5.27	0	-1393	8420	8280	8150	8010	7880	8350	8080	190	2440	500	5860	10	1	37353645	2981	9.26	1.21	12	0.77	862.00	6582.00	9980	20220801	-20.04	5250	20220930	52.00	9100	-12.31	20230705	5300	50.57	20230103	18500	-56.86	20220722	5250	52.00	20220930	2.92	N	089030	500	189 억		1969670	N	N	1	N	00	N
127	20230710	110618	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7990	-150	5	-1.84	2076071780	261205	52.29	8060	8120	7700	10580	5700	8140	7947.87	5.27	0	5297	8420	8280	8150	8010	7880	8350	8080	190	2440	500	5860	10	1	37353645	2985	9.27	1.21	12	0.70	862.00	6582.00	9980	20220801	-19.94	5250	20220930	52.19	9100	-12.20	20230705	5300	50.75	20230103	18500	-56.81	20220722	5250	52.19	20220930	2.92	N	089030	500	189 억		1969670	N	N	1	N	00	N
128	20230710	100618	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8090	-50	5	-0.61	1415474010	178828	35.80	8060	8120	7700	10580	5700	8140	7914.97	5.27	0	22044	8420	8280	8150	8010	7880	8350	8080	190	2440	500	5860	10	1	37353645	3022	9.39	1.23	12	0.48	862.00	6582.00	9980	20220801	-18.94	5250	20220930	54.10	9100	-11.10	20230705	5300	52.64	20230103	18500	-56.27	20220722	5250	54.10	20220930	2.92	N	089030	500	189 억		1969670	N	N	1	N	00	N
129	20230710	090612	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7870	-270	5	-3.32	385966320	48408	9.69	8060	8120	7700	10580	5700	8140	7972.33	5.27	0	-4973	8420	8280	8150	8010	7880	8350	8080	190	2440	500	5860	10	1	37353645	2940	9.13	1.20	12	0.13	862.00	6582.00	9980	20220801	-21.14	5250	20220930	49.90	9100	-13.52	20230705	5300	48.49	20230103	18500	-57.46	20220722	5250	49.90	20220930	2.92	N	089030	500	189 억		1969670	N	N	1	N	00	N
130	20230707	160609	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8140	-20	5	-0.25	4019676380	495997	47.21	8110	8290	8020	10600	5720	8160	8104.16	5.33	0	-21354	8886	8522	8326	7962	7766	8425	7865	190	2440	500	5870	10	1	37353645	3041	9.44	1.24	12	1.33	862.00	6582.00	9980	20220801	-18.44	5250	20220930	55.05	9100	-10.55	20230705	5300	53.58	20230103	18500	-56.00	20220722	5250	55.05	20220930	2.93	N	089030	500	189 억		1991585	N	N	1	N	00	N
131	20230707	150610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8130	-30	5	-0.37	3786722710	467339	44.48	8110	8290	8020	10600	5720	8160	8102.66	5.33	0	-10114	8886	8522	8326	7962	7766	8425	7865	190	2440	500	5870	10	1	37353645	3037	9.43	1.24	12	1.25	862.00	6582.00	9980	20220801	-18.54	5250	20220930	54.86	9100	-10.66	20230705	5300	53.40	20230103	18500	-56.05	20220722	5250	54.86	20220930	2.93	N	089030	500	189 억		1991585	N	N	0	N	00	N
132	20230707	140621	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8050	-110	5	-1.35	3482954280	429696	40.90	8110	8290	8020	10600	5720	8160	8105.55	5.33	0	-4718	8886	8522	8326	7962	7766	8425	7865	190	2440	500	5870	10	1	37353645	3007	9.34	1.22	12	1.15	862.00	6582.00	9980	20220801	-19.34	5250	20220930	53.33	9100	-11.54	20230705	5300	51.89	20230103	18500	-56.49	20220722	5250	53.33	20220930	2.93	N	089030	500	189 억		1991585	N	N	0	N	00	N
133	20230707	130615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8050	-110	5	-1.35	3156591730	389224	37.05	8110	8290	8020	10600	5720	8160	8109.89	5.33	0	-1952	8886	8522	8326	7962	7766	8425	7865	190	2440	500	5870	10	1	37353645	3007	9.34	1.22	12	1.04	862.00	6582.00	9980	20220801	-19.34	5250	20220930	53.33	9100	-11.54	20230705	5300	51.89	20230103	18500	-56.49	20220722	5250	53.33	20220930	2.93	N	089030	500	189 억		1991585	N	N	0	N	00	N
134	20230707	120615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8120	-40	5	-0.49	2636788560	324797	30.91	8110	8290	8020	10600	5720	8160	8118.19	5.33	0	44524	8886	8522	8326	7962	7766	8425	7865	190	2440	500	5870	10	1	37353645	3033	9.42	1.23	12	0.87	862.00	6582.00	9980	20220801	-18.64	5250	20220930	54.67	9100	-10.77	20230705	5300	53.21	20230103	18500	-56.11	20220722	5250	54.67	20220930	2.93	N	089030	500	189 억		1991585	N	N	0	N	00	N
135	20230707	110617	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8130	-30	5	-0.37	2197985010	270530	25.75	8110	8290	8020	10600	5720	8160	8124.66	5.33	0	25346	8886	8522	8326	7962	7766	8425	7865	190	2440	500	5870	10	1	37353645	3037	9.43	1.24	12	0.72	862.00	6582.00	9980	20220801	-18.54	5250	20220930	54.86	9100	-10.66	20230705	5300	53.40	20230103	18500	-56.05	20220722	5250	54.86	20220930	2.93	N	089030	500	189 억		1991585	N	N	0	N	00	N
136	20230707	100610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8060	-100	5	-1.23	1204336790	147322	14.02	8110	8290	8050	10600	5720	8160	8174.92	5.33	0	392	8886	8522	8326	7962	7766	8425	7865	190	2440	500	5870	10	1	37353645	3011	9.35	1.22	12	0.39	862.00	6582.00	9980	20220801	-19.24	5250	20220930	53.52	9100	-11.43	20230705	5300	52.08	20230103	18500	-56.43	20220722	5250	53.52	20220930	2.93	N	089030	500	189 억		1991585	N	N	0	N	00	N
137	20230707	090611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8270	110	2	1.35	168689800	20682	1.97	8110	8280	8110	10600	5720	8160	8156.25	5.33	0	6678	8886	8522	8326	7962	7766	8425	7865	190	2440	500	5870	10	1	37353645	3089	9.59	1.26	12	0.06	862.00	6582.00	9980	20220801	-17.13	5250	20220930	57.52	9100	-9.12	20230705	5300	56.04	20230103	18500	-55.30	20220722	5250	57.52	20220930	2.93	N	089030	500	189 억		1991585	N	N	0	N	00	N
138	20230706	160611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8160	-610	5	-6.96	8757977480	1043852	78.33	8590	8690	8130	11400	6140	8770	8389.96	5.30	0	11793	9250	9010	8860	8620	8470	8935	8545	190	2630	500	6310	10	1	37353645	3048	9.47	1.24	12	2.79	862.00	6582.00	9980	20220801	-18.24	5250	20220930	55.43	9100	-10.33	20230705	5300	53.96	20230103	18500	-55.89	20220722	5250	55.43	20220930	2.83	N	089030	500	189 억		1978187	N	N	1606	N	00	N
139	20230706	150612	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8150	-620	5	-7.07	8265801870	983526	73.81	8590	8690	8130	11400	6140	8770	8403.76	5.30	0	-4657	9250	9010	8860	8620	8470	8935	8545	190	2630	500	6310	10	1	37353645	3044	9.45	1.24	12	2.63	862.00	6582.00	9980	20220801	-18.34	5250	20220930	55.24	9100	-10.44	20230705	5300	53.77	20230103	18500	-55.95	20220722	5250	55.24	20220930	2.83	N	089030	500	189 억		1978187	N	N	1606	N	00	N
140	20230706	140612	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8230	-540	5	-6.16	7222321440	855958	64.23	8590	8690	8180	11400	6140	8770	8437.19	5.30	0	-8678	9250	9010	8860	8620	8470	8935	8545	190	2630	500	6310	10	1	37353645	3074	9.55	1.25	12	2.29	862.00	6582.00	9980	20220801	-17.54	5250	20220930	56.76	9100	-9.56	20230705	5300	55.28	20230103	18500	-55.51	20220722	5250	56.76	20220930	2.83	N	089030	500	189 억		1978187	N	N	1606	N	00	N
141	20230706	130612	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8300	-470	5	-5.36	6301162440	744082	55.84	8590	8690	8250	11400	6140	8770	8467.83	5.30	0	-28332	9250	9010	8860	8620	8470	8935	8545	190	2630	500	6310	10	1	37353645	3100	9.63	1.26	12	1.99	862.00	6582.00	9980	20220801	-16.83	5250	20220930	58.10	9100	-8.79	20230705	5300	56.60	20230103	18500	-55.14	20220722	5250	58.10	20220930	2.83	N	089030	500	189 억		1978187	N	N	1606	N	00	N
142	20230706	120609	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8370	-400	5	-4.56	5468660190	644063	48.33	8590	8690	8320	11400	6140	8770	8490.30	5.30	0	-12907	9250	9010	8860	8620	8470	8935	8545	190	2630	500	6310	10	1	37353645	3127	9.71	1.27	12	1.72	862.00	6582.00	9980	20220801	-16.13	5250	20220930	59.43	9100	-8.02	20230705	5300	57.92	20230103	18500	-54.76	20220722	5250	59.43	20220930	2.83	N	089030	500	189 억		1978187	N	N	1606	N	00	N
143	20230706	110615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8420	-350	5	-3.99	4634713970	544538	40.86	8590	8690	8350	11400	6140	8770	8510.64	5.30	0	-1972	9250	9010	8860	8620	8470	8935	8545	190	2630	500	6310	10	1	37353645	3145	9.77	1.28	12	1.46	862.00	6582.00	9980	20220801	-15.63	5250	20220930	60.38	9100	-7.47	20230705	5300	58.87	20230103	18500	-54.49	20220722	5250	60.38	20220930	2.83	N	089030	500	189 억		1978187	N	N	1606	N	00	N
144	20230706	100611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8460	-310	5	-3.53	3243151610	379372	28.47	8590	8690	8450	11400	6140	8770	8547.96	5.30	0	8706	9250	9010	8860	8620	8470	8935	8545	190	2630	500	6310	10	1	37353645	3160	9.81	1.29	12	1.02	862.00	6582.00	9980	20220801	-15.23	5250	20220930	61.14	9100	-7.03	20230705	5300	59.62	20230103	18500	-54.27	20220722	5250	61.14	20220930	2.83	N	089030	500	189 억		1978187	N	N	1606	N	00	N
145	20230706	090610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8610	-160	5	-1.82	956773260	112185	8.42	8590	8670	8450	11400	6140	8770	8525.63	5.30	0	30260	9250	9010	8860	8620	8470	8935	8545	190	2630	500	6310	10	1	37353645	3216	9.99	1.31	12	0.30	862.00	6582.00	9980	20220801	-13.73	5250	20220930	64.00	9100	-5.38	20230705	5300	62.45	20230103	18500	-53.46	20220722	5250	64.00	20220930	2.83	N	089030	500	189 억		1978187	N	N	1606	N	00	N
146	20230705	160608	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8770	-50	5	-0.57	11807341100	1323339	156.30	9000	9100	8710	11460	6180	8820	8922.69	5.64	0	-129102	9100	8960	8740	8600	8380	9030	8670	190	2640	500	6350	10	1	37353645	3276	10.17	1.33	12	3.54	862.00	6582.00	9980	20220801	-12.12	5250	20220930	67.05	9100	-3.63	20230705	5300	65.47	20230103	18500	-52.59	20220722	5250	67.05	20220930	2.96	N	089030	500	189 억		2105011	N	N	1606	N	00	N
147	20230705	150607	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8780	-40	5	-0.45	11349821480	1271155	150.14	9000	9100	8710	11460	6180	8820	8928.75	5.64	0	-143461	9100	8960	8740	8600	8380	9030	8670	190	2640	500	6350	10	1	37353645	3280	10.19	1.33	12	3.40	862.00	6582.00	9980	20220801	-12.02	5250	20220930	67.24	9100	-3.52	20230705	5300	65.66	20230103	18500	-52.54	20220722	5250	67.24	20220930	2.96	N	089030	500	189 억		2105011	N	N	14	N	00	N
148	20230705	140601	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8850	30	2	0.34	10286683110	1150261	135.86	9000	9100	8710	11460	6180	8820	8942.91	5.64	0	-130951	9100	8960	8740	8600	8380	9030	8670	190	2640	500	6350	10	1	37353645	3306	10.27	1.34	12	3.08	862.00	6582.00	9980	20220801	-11.32	5250	20220930	68.57	9100	-2.75	20230705	5300	66.98	20230103	18500	-52.16	20220722	5250	68.57	20220930	2.96	N	089030	500	189 억		2105011	N	N	14	N	00	N
149	20230705	130602	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8860	40	2	0.45	9374281340	1047826	123.76	9000	9100	8710	11460	6180	8820	8946.41	5.64	0	-119531	9100	8960	8740	8600	8380	9030	8670	190	2640	500	6350	10	1	37353645	3310	10.28	1.35	12	2.81	862.00	6582.00	9980	20220801	-11.22	5250	20220930	68.76	9100	-2.64	20230705	5300	67.17	20230103	18500	-52.11	20220722	5250	68.76	20220930	2.96	N	089030	500	189 억		2105011	N	N	14	N	00	N
150	20230705	120600	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8900	80	2	0.91	8881960550	992361	117.21	9000	9100	8710	11460	6180	8820	8950.33	5.64	0	-115662	9100	8960	8740	8600	8380	9030	8670	190	2640	500	6350	10	1	37353645	3324	10.32	1.35	12	2.66	862.00	6582.00	9980	20220801	-10.82	5250	20220930	69.52	9100	-2.20	20230705	5300	67.92	20230103	18500	-51.89	20220722	5250	69.52	20220930	2.96	N	089030	500	189 억		2105011	N	N	14	N	00	N
151	20230705	110606	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8890	70	2	0.79	8261734550	922480	108.95	9000	9100	8710	11460	6180	8820	8956.01	5.64	0	-112603	9100	8960	8740	8600	8380	9030	8670	190	2640	500	6350	10	1	37353645	3321	10.31	1.35	12	2.47	862.00	6582.00	9980	20220801	-10.92	5250	20220930	69.33	9100	-2.31	20230705	5300	67.74	20230103	18500	-51.95	20220722	5250	69.33	20220930	2.96	N	089030	500	189 억		2105011	N	N	14	N	00	N
152	20230705	100603	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8930	110	2	1.25	7148869020	797905	94.24	9000	9100	8710	11460	6180	8820	8959.55	5.64	0	-112971	9100	8960	8740	8600	8380	9030	8670	190	2640	500	6350	10	1	37353645	3336	10.36	1.36	12	2.14	862.00	6582.00	9980	20220801	-10.52	5250	20220930	70.10	9100	-1.87	20230705	5300	68.49	20230103	18500	-51.73	20220722	5250	70.10	20220930	2.96	N	089030	500	189 억		2105011	N	N	14	N	00	N
153	20230705	090601	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8950	130	2	1.47	1485296820	165558	19.55	9000	9000	8910	11460	6180	8820	8971.47	5.64	0	-40573	9100	8960	8740	8600	8380	9030	8670	190	2640	500	6350	10	1	37353645	3343	10.38	1.36	12	0.44	862.00	6582.00	9980	20220801	-10.32	5250	20220930	70.48	9000	-0.56	20230705	5300	68.87	20230103	18500	-51.62	20220722	5250	70.48	20220930	2.96	N	089030	500	189 억		2105011	N	N	14	N	00	N
154	20230704	160559	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8820	140	2	1.61	7375555280	844168	73.21	8720	8880	8520	11280	6080	8680	8736.95	5.72	0	-38956	9040	8860	8600	8420	8160	8950	8510	190	2600	500	6240	10	1	37353645	3295	10.23	1.34	12	2.26	862.00	6582.00	9980	20220801	-11.62	5250	20220930	68.00	8970	-1.67	20230623	5300	66.42	20230103	18500	-52.32	20220722	5250	68.00	20220930	3.22	N	089030	500	189 억		2136892	N	N	14	N	00	N
155	20230704	150553	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8820	140	2	1.61	7028255370	804778	69.80	8720	8880	8520	11280	6080	8680	8733.16	5.72	0	-35824	9040	8860	8600	8420	8160	8950	8510	190	2600	500	6240	10	1	37353645	3295	10.23	1.34	12	2.15	862.00	6582.00	9980	20220801	-11.62	5250	20220930	68.00	8970	-1.67	20230623	5300	66.42	20230103	18500	-52.32	20220722	5250	68.00	20220930	3.22	N	089030	500	189 억		2136892	N	N	8123	N	00	N
156	20230704	140558	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8850	170	2	1.96	5876953590	674177	58.47	8720	8880	8520	11280	6080	8680	8717.23	5.72	0	-23467	9040	8860	8600	8420	8160	8950	8510	190	2600	500	6240	10	1	37353645	3306	10.27	1.34	12	1.80	862.00	6582.00	9980	20220801	-11.32	5250	20220930	68.57	8970	-1.34	20230623	5300	66.98	20230103	18500	-52.16	20220722	5250	68.57	20220930	3.22	N	089030	500	189 억		2136892	N	N	8123	N	00	N
157	20230704	130549	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8750	70	2	0.81	4433455320	510143	44.24	8720	8800	8520	11280	6080	8680	8690.61	5.72	0	885	9040	8860	8600	8420	8160	8950	8510	190	2600	500	6240	10	1	37353645	3268	10.15	1.33	12	1.37	862.00	6582.00	9980	20220801	-12.32	5250	20220930	66.67	8970	-2.45	20230623	5300	65.09	20230103	18500	-52.70	20220722	5250	66.67	20220930	3.22	N	089030	500	189 억		2136892	N	N	8123	N	00	N
158	20230704	120555	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8680	0	3	0.00	3848138590	443034	38.42	8720	8800	8520	11280	6080	8680	8685.88	5.72	0	1535	9040	8860	8600	8420	8160	8950	8510	190	2600	500	6240	10	1	37353645	3242	10.07	1.32	12	1.19	862.00	6582.00	9980	20220801	-13.03	5250	20220930	65.33	8970	-3.23	20230623	5300	63.77	20230103	18500	-53.08	20220722	5250	65.33	20220930	3.22	N	089030	500	189 억		2136892	N	N	8123	N	00	N
159	20230704	110550	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8670	-10	5	-0.12	3232366480	372304	32.29	8720	8800	8520	11280	6080	8680	8682.06	5.72	0	-10475	9040	8860	8600	8420	8160	8950	8510	190	2600	500	6240	10	1	37353645	3239	10.06	1.32	12	1.00	862.00	6582.00	9980	20220801	-13.13	5250	20220930	65.14	8970	-3.34	20230623	5300	63.58	20230103	18500	-53.14	20220722	5250	65.14	20220930	3.22	N	089030	500	189 억		2136892	N	N	8123	N	00	N
160	20230704	100549	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8740	60	2	0.69	2234612200	257418	22.33	8720	8800	8520	11280	6080	8680	8680.87	5.72	0	-25471	9040	8860	8600	8420	8160	8950	8510	190	2600	500	6240	10	1	37353645	3265	10.14	1.33	12	0.69	862.00	6582.00	9980	20220801	-12.42	5250	20220930	66.48	8970	-2.56	20230623	5300	64.91	20230103	18500	-52.76	20220722	5250	66.48	20220930	3.22	N	089030	500	189 억		2136892	N	N	8123	N	00	N
161	20230704	090549	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8560	-120	5	-1.38	497424790	57690	5.00	8720	8730	8520	11280	6080	8680	8622.37	5.72	0	-20743	9040	8860	8600	8420	8160	8950	8510	190	2600	500	6240	10	1	37353645	3197	9.93	1.30	12	0.15	862.00	6582.00	9980	20220801	-14.23	5250	20220930	63.05	8970	-4.57	20230623	5300	61.51	20230103	18500	-53.73	20220722	5250	63.05	20220930	3.22	N	089030	500	189 억		2136892	N	N	8123	N	00	N
162	20230703	160543	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8680	340	2	4.08	9798541350	1139792	170.03	8500	8780	8340	10840	5840	8340	8596.71	5.71	0	-611	8620	8480	8290	8150	7960	8385	8055	190	2500	500	6000	10	1	37353645	3242	10.07	1.32	12	3.05	862.00	6582.00	9980	20220801	-13.03	5250	20220930	65.33	8970	-3.23	20230623	5300	63.77	20230103	18500	-53.08	20220722	5250	65.33	20220930	3.39	N	089030	500	189 억		2134374	N	N	8123	N	00	N
163	20230703	150548	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8670	330	2	3.96	9446592480	1099239	163.98	8500	8780	8340	10840	5840	8340	8593.76	5.71	0	3499	8620	8480	8290	8150	7960	8385	8055	190	2500	500	6000	10	1	37353645	3239	10.06	1.32	12	2.94	862.00	6582.00	9980	20220801	-13.13	5250	20220930	65.14	8970	-3.34	20230623	5300	63.58	20230103	18500	-53.14	20220722	5250	65.14	20220930	3.39	N	089030	500	189 억		2134374	N	N	0	N	00	N
164	20230703	140548	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8550	210	2	2.52	7353614290	858255	128.03	8500	8690	8340	10840	5840	8340	8568.10	5.71	0	-15090	8620	8480	8290	8150	7960	8385	8055	190	2500	500	6000	10	1	37353645	3194	9.92	1.30	12	2.30	862.00	6582.00	9980	20220801	-14.33	5250	20220930	62.86	8970	-4.68	20230623	5300	61.32	20230103	18500	-53.78	20220722	5250	62.86	20220930	3.39	N	089030	500	189 억		2134374	N	N	0	N	00	N
165	20230703	130543	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8590	250	2	3.00	6608566570	770889	115.00	8500	8690	8340	10840	5840	8340	8572.66	5.71	0	911	8620	8480	8290	8150	7960	8385	8055	190	2500	500	6000	10	1	37353645	3209	9.97	1.31	12	2.06	862.00	6582.00	9980	20220801	-13.93	5250	20220930	63.62	8970	-4.24	20230623	5300	62.08	20230103	18500	-53.57	20220722	5250	63.62	20220930	3.39	N	089030	500	189 억		2134374	N	N	0	N	00	N
166	20230703	120550	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8610	270	2	3.24	5682679870	663286	98.94	8500	8690	8340	10840	5840	8340	8567.47	5.71	0	10012	8620	8480	8290	8150	7960	8385	8055	190	2500	500	6000	10	1	37353645	3216	9.99	1.31	12	1.78	862.00	6582.00	9980	20220801	-13.73	5250	20220930	64.00	8970	-4.01	20230623	5300	62.45	20230103	18500	-53.46	20220722	5250	64.00	20220930	3.39	N	089030	500	189 억		2134374	N	N	0	N	00	N
167	20230703	110544	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8660	320	2	3.84	4981198120	581959	86.81	8500	8690	8340	10840	5840	8340	8559.36	5.71	0	225	8620	8480	8290	8150	7960	8385	8055	190	2500	500	6000	10	1	37353645	3235	10.05	1.32	12	1.56	862.00	6582.00	9980	20220801	-13.23	5250	20220930	64.95	8970	-3.46	20230623	5300	63.40	20230103	18500	-53.19	20220722	5250	64.95	20220930	3.39	N	089030	500	189 억		2134374	N	N	0	N	00	N
168	20230703	100535	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8530	190	2	2.28	2799970790	329265	49.12	8500	8620	8340	10840	5840	8340	8503.70	5.71	0	17622	8620	8480	8290	8150	7960	8385	8055	190	2500	500	6000	10	1	37353645	3186	9.90	1.30	12	0.88	862.00	6582.00	9980	20220801	-14.53	5250	20220930	62.48	8970	-4.91	20230623	5300	60.94	20230103	18500	-53.89	20220722	5250	62.48	20220930	3.39	N	089030	500	189 억		2134374	N	N	0	N	00	N
169	20230703	090541	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8450	110	2	1.32	510034190	59940	8.94	8500	8600	8440	10840	5840	8340	8509.08	5.71	0	-3993	8620	8480	8290	8150	7960	8385	8055	190	2500	500	6000	10	1	37353645	3156	9.80	1.28	12	0.16	862.00	6582.00	9980	20220801	-15.33	5250	20220930	60.95	8970	-5.80	20230623	5300	59.43	20230103	18500	-54.32	20220722	5250	60.95	20220930	3.39	N	089030	500	189 억		2134374	N	N	0	N	00	N