KissMeData/080520/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	160645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4760	10	2	0.21	148893090	31459	63.09	4760	4765	4700	6170	3325	4750	4732.84	2.56	0	-9452	4910	4830	4670	4590	4430	4870	4630	59	1422	500	3420	5	1	11746609	559	-13.80	0.43	12	0.27	-345.00	11092.00	6160	20220825	-22.73	3885	20221013	22.52	6150	-22.60	20230210	4290	10.96	20230103	6160	-22.73	20220825	3885	22.52	20221013	3.10	N	080520	500	58 억		300885	N	N	0	N	00	N
3	20230731	150647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4740	-10	5	-0.21	140295735	29652	59.47	4760	4765	4700	6170	3325	4750	4731.41	2.56	0	-9119	4910	4830	4670	4590	4430	4870	4630	59	1422	500	3420	5	1	11746609	557	-13.74	0.43	12	0.25	-345.00	11092.00	6160	20220825	-23.05	3885	20221013	22.01	6150	-22.93	20230210	4290	10.49	20230103	6160	-23.05	20220825	3885	22.01	20221013	3.10	N	080520	500	58 억		300885	N	N	0	N	00	N
4	20230731	140649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4705	-45	5	-0.95	126851210	26805	53.76	4760	4765	4700	6170	3325	4750	4732.37	2.56	0	-8293	4910	4830	4670	4590	4430	4870	4630	59	1422	500	3420	5	1	11746609	553	-13.64	0.42	12	0.23	-345.00	11092.00	6160	20220825	-23.62	3885	20221013	21.11	6150	-23.50	20230210	4290	9.67	20230103	6160	-23.62	20220825	3885	21.11	20221013	3.10	N	080520	500	58 억		300885	N	N	0	N	00	N
5	20230731	130648	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4720	-30	5	-0.63	118778020	25093	50.32	4760	4765	4700	6170	3325	4750	4733.51	2.56	0	-6614	4910	4830	4670	4590	4430	4870	4630	59	1422	500	3420	5	1	11746609	554	-13.68	0.43	12	0.21	-345.00	11092.00	6160	20220825	-23.38	3885	20221013	21.49	6150	-23.25	20230210	4290	10.02	20230103	6160	-23.38	20220825	3885	21.49	20221013	3.10	N	080520	500	58 억		300885	N	N	0	N	00	N
6	20230731	120654	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4710	-40	5	-0.84	111345680	23516	47.16	4760	4765	4700	6170	3325	4750	4734.89	2.56	0	-6467	4910	4830	4670	4590	4430	4870	4630	59	1422	500	3420	5	1	11746609	553	-13.65	0.42	12	0.20	-345.00	11092.00	6160	20220825	-23.54	3885	20221013	21.24	6150	-23.41	20230210	4290	9.79	20230103	6160	-23.54	20220825	3885	21.24	20221013	3.10	N	080520	500	58 억		300885	N	N	0	N	00	N
7	20230731	110658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4735	-15	5	-0.32	88239345	18637	37.38	4760	4765	4700	6170	3325	4750	4734.63	2.56	0	-6311	4910	4830	4670	4590	4430	4870	4630	59	1422	500	3420	5	1	11746609	556	-13.72	0.43	12	0.16	-345.00	11092.00	6160	20220825	-23.13	3885	20221013	21.88	6150	-23.01	20230210	4290	10.37	20230103	6160	-23.13	20220825	3885	21.88	20221013	3.10	N	080520	500	58 억		300885	N	N	0	N	00	N
8	20230731	100653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4730	-20	5	-0.42	78020255	16471	33.03	4760	4765	4700	6170	3325	4750	4736.83	2.56	0	-5555	4910	4830	4670	4590	4430	4870	4630	59	1422	500	3420	5	1	11746609	556	-13.71	0.43	12	0.14	-345.00	11092.00	6160	20220825	-23.21	3885	20221013	21.75	6150	-23.09	20230210	4290	10.26	20230103	6160	-23.21	20220825	3885	21.75	20221013	3.10	N	080520	500	58 억		300885	N	N	0	N	00	N
9	20230731	090646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4760	10	2	0.21	9377200	1970	3.95	4760	4760	4760	6170	3325	4750	4760.00	2.56	0	-1971	4910	4830	4670	4590	4430	4870	4630	59	1422	500	3420	5	1	11746609	559	-13.80	0.43	12	0.02	-345.00	11092.00	6160	20220825	-22.73	3885	20221013	22.52	6150	-22.60	20230210	4290	10.96	20230103	6160	-22.73	20220825	3885	22.52	20221013	3.10	N	080520	500	58 억		300885	N	N	0	N	00	N
10	20230728	160648	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4750	210	2	4.63	226256355	48678	76.58	4550	4750	4510	5900	3180	4540	4647.11	2.54	0	1857	4673	4606	4483	4416	4293	4640	4450	59	1360	500	3260	5	1	11746609	558	-13.77	0.43	12	0.41	-345.00	11092.00	6160	20220825	-22.89	3885	20221013	22.27	6150	-22.76	20230210	4290	10.72	20230103	6160	-22.89	20220825	3885	22.27	20221013	3.22	N	080520	500	58 억		298508	N	N	0	N	00	N
11	20230728	150648	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4700	160	2	3.52	186656755	40284	63.38	4550	4710	4510	5900	3180	4540	4633.52	2.54	0	3700	4673	4606	4483	4416	4293	4640	4450	59	1360	500	3260	5	1	11746609	552	-13.62	0.42	12	0.34	-345.00	11092.00	6160	20220825	-23.70	3885	20221013	20.98	6150	-23.58	20230210	4290	9.56	20230103	6160	-23.70	20220825	3885	20.98	20221013	3.22	N	080520	500	58 억		298508	N	N	0	N	00	N
12	20230728	140645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4700	160	2	3.52	165758160	35821	56.35	4550	4700	4510	5900	3180	4540	4627.40	2.54	0	3621	4673	4606	4483	4416	4293	4640	4450	59	1360	500	3260	5	1	11746609	552	-13.62	0.42	12	0.30	-345.00	11092.00	6160	20220825	-23.70	3885	20221013	20.98	6150	-23.58	20230210	4290	9.56	20230103	6160	-23.70	20220825	3885	20.98	20221013	3.22	N	080520	500	58 억		298508	N	N	0	N	00	N
13	20230728	130649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4670	130	2	2.86	149252370	32293	50.80	4550	4695	4510	5900	3180	4540	4621.82	2.54	0	2067	4673	4606	4483	4416	4293	4640	4450	59	1360	500	3260	5	1	11746609	549	-13.54	0.42	12	0.27	-345.00	11092.00	6160	20220825	-24.19	3885	20221013	20.21	6150	-24.07	20230210	4290	8.86	20230103	6160	-24.19	20220825	3885	20.21	20221013	3.22	N	080520	500	58 억		298508	N	N	0	N	00	N
14	20230728	120646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4650	110	2	2.42	115689060	25121	39.52	4550	4660	4510	5900	3180	4540	4605.27	2.54	0	2696	4673	4606	4483	4416	4293	4640	4450	59	1360	500	3260	5	1	11746609	546	-13.48	0.42	12	0.21	-345.00	11092.00	6160	20220825	-24.51	3885	20221013	19.69	6150	-24.39	20230210	4290	8.39	20230103	6160	-24.51	20220825	3885	19.69	20221013	3.22	N	080520	500	58 억		298508	N	N	0	N	00	N
15	20230728	110651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4625	85	2	1.87	84525525	18399	28.95	4550	4640	4510	5900	3180	4540	4594.03	2.54	0	731	4673	4606	4483	4416	4293	4640	4450	59	1360	500	3260	5	1	11746609	543	-13.41	0.42	12	0.16	-345.00	11092.00	6160	20220825	-24.92	3885	20221013	19.05	6150	-24.80	20230210	4290	7.81	20230103	6160	-24.92	20220825	3885	19.05	20221013	3.22	N	080520	500	58 억		298508	N	N	0	N	00	N
16	20230728	100643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4620	80	2	1.76	59719285	13021	20.48	4550	4640	4510	5900	3180	4540	4586.38	2.54	0	185	4673	4606	4483	4416	4293	4640	4450	59	1360	500	3260	5	1	11746609	543	-13.39	0.42	12	0.11	-345.00	11092.00	6160	20220825	-25.00	3885	20221013	18.92	6150	-24.88	20230210	4290	7.69	20230103	6160	-25.00	20220825	3885	18.92	20221013	3.22	N	080520	500	58 억		298508	N	N	0	N	00	N
17	20230728	090649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4550	10	2	0.22	13634640	3000	4.72	4550	4560	4510	5900	3180	4540	4544.88	2.54	0	-1042	4673	4606	4483	4416	4293	4640	4450	59	1360	500	3260	5	1	11746609	534	-13.19	0.41	12	0.03	-345.00	11092.00	6160	20220825	-26.14	3885	20221013	17.12	6150	-26.02	20230210	4290	6.06	20230103	6160	-26.14	20220825	3885	17.12	20221013	3.22	N	080520	500	58 억		298508	N	N	0	N	00	N
18	20230727	160644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4540	190	2	4.37	284283490	63109	29.16	4360	4550	4360	5650	3045	4350	4504.60	2.32	-7106	26149	4803	4576	4438	4211	4073	4507	4142	59	1302	500	3130	5	1	11746609	533	-13.16	0.41	12	0.54	-345.00	11092.00	6160	20220825	-26.30	3885	20221013	16.86	6150	-26.18	20230210	4290	5.83	20230103	6160	-26.30	20220825	3885	16.86	20221013	3.25	N	080520	500	58 억		272154	N	N	0	N	00	N
19	20230727	150645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4530	180	2	4.14	255620645	56788	26.24	4360	4550	4360	5650	3045	4350	4501.31	2.32	-7106	22863	4803	4576	4438	4211	4073	4507	4142	59	1302	500	3130	5	1	11746609	532	-13.13	0.41	12	0.48	-345.00	11092.00	6160	20220825	-26.46	3885	20221013	16.60	6150	-26.34	20230210	4290	5.59	20230103	6160	-26.46	20220825	3885	16.60	20221013	3.25	N	080520	500	58 억		272154	N	N	0	N	00	N
20	20230727	140641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4535	185	2	4.25	183496495	40889	18.89	4360	4545	4360	5650	3045	4350	4487.67	2.32	-7106	14584	4803	4576	4438	4211	4073	4507	4142	59	1302	500	3130	5	1	11746609	533	-13.14	0.41	12	0.35	-345.00	11092.00	6160	20220825	-26.38	3885	20221013	16.73	6150	-26.26	20230210	4290	5.71	20230103	6160	-26.38	20220825	3885	16.73	20221013	3.25	N	080520	500	58 억		272154	N	N	0	N	00	N
21	20230727	130641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4525	175	2	4.02	165582985	36928	17.06	4360	4545	4360	5650	3045	4350	4483.94	2.32	-7106	12402	4803	4576	4438	4211	4073	4507	4142	59	1302	500	3130	5	1	11746609	532	-13.12	0.41	12	0.31	-345.00	11092.00	6160	20220825	-26.54	3885	20221013	16.47	6150	-26.42	20230210	4290	5.48	20230103	6160	-26.54	20220825	3885	16.47	20221013	3.25	N	080520	500	58 억		272154	N	N	0	N	00	N
22	20230727	120644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4515	165	2	3.79	152790275	34089	15.75	4360	4545	4360	5650	3045	4350	4482.10	2.32	-7106	12448	4803	4576	4438	4211	4073	4507	4142	59	1302	500	3130	5	1	11746609	530	-13.09	0.41	12	0.29	-345.00	11092.00	6160	20220825	-26.70	3885	20221013	16.22	6150	-26.59	20230210	4290	5.24	20230103	6160	-26.70	20220825	3885	16.22	20221013	3.25	N	080520	500	58 억		272154	N	N	0	N	00	N
23	20230727	110645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4540	190	2	4.37	107061175	23935	11.06	4360	4540	4360	5650	3045	4350	4473.00	2.32	-7106	8341	4803	4576	4438	4211	4073	4507	4142	59	1302	500	3130	5	1	11746609	533	-13.16	0.41	12	0.20	-345.00	11092.00	6160	20220825	-26.30	3885	20221013	16.86	6150	-26.18	20230210	4290	5.83	20230103	6160	-26.30	20220825	3885	16.86	20221013	3.25	N	080520	500	58 억		272154	N	N	0	N	00	N
24	20230727	100643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4460	110	2	2.53	52256300	11759	5.43	4360	4480	4360	5650	3045	4350	4443.94	2.32	-7106	1964	4803	4576	4438	4211	4073	4507	4142	59	1302	500	3130	5	1	11746609	524	-12.93	0.40	12	0.10	-345.00	11092.00	6160	20220825	-27.60	3885	20221013	14.80	6150	-27.48	20230210	4290	3.96	20230103	6160	-27.60	20220825	3885	14.80	20221013	3.25	N	080520	500	58 억		272154	N	N	0	N	00	N
25	20230727	090641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4460	110	2	2.53	13132160	2979	1.38	4360	4460	4360	5650	3045	4350	4408.24	2.32	-7106	1030	4803	4576	4438	4211	4073	4507	4142	59	1302	500	3130	5	1	11746609	524	-12.93	0.40	12	0.03	-345.00	11092.00	6160	20220825	-27.60	3885	20221013	14.80	6150	-27.48	20230210	4290	3.96	20230103	6160	-27.60	20220825	3885	14.80	20221013	3.25	N	080520	500	58 억		272154	N	N	0	N	00	N
26	20230726	160641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4350	-290	5	-6.25	948962250	215874	137.19	4640	4665	4300	6030	3250	4640	4395.91	2.38	0	-7213	4973	4806	4708	4541	4443	4757	4492	59	1390	500	3340	5	1	11746609	511	-12.61	0.39	12	1.84	-345.00	11092.00	6160	20220825	-29.38	3885	20221013	11.97	6150	-29.27	20230210	4290	1.40	20230103	6160	-29.38	20220825	3885	11.97	20221013	3.18	N	080520	500	58 억		279260	N	N	0	N	00	N
27	20230726	150644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4380	-260	5	-5.60	915276440	208150	132.28	4640	4665	4300	6030	3250	4640	4397.20	2.38	0	-8273	4973	4806	4708	4541	4443	4757	4492	59	1390	500	3340	5	1	11746609	515	-12.70	0.39	12	1.77	-345.00	11092.00	6160	20220825	-28.90	3885	20221013	12.74	6150	-28.78	20230210	4290	2.10	20230103	6160	-28.90	20220825	3885	12.74	20221013	3.18	N	080520	500	58 억		279260	N	N	0	N	00	N
28	20230726	140640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4350	-290	5	-6.25	829858210	188526	119.81	4640	4665	4300	6030	3250	4640	4401.82	2.38	0	-4067	4973	4806	4708	4541	4443	4757	4492	59	1390	500	3340	5	1	11746609	511	-12.61	0.39	12	1.60	-345.00	11092.00	6160	20220825	-29.38	3885	20221013	11.97	6150	-29.27	20230210	4290	1.40	20230103	6160	-29.38	20220825	3885	11.97	20221013	3.18	N	080520	500	58 억		279260	N	N	0	N	00	N
29	20230726	130639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4320	-320	5	-6.90	698913350	158243	100.56	4640	4665	4300	6030	3250	4640	4416.71	2.38	0	-1916	4973	4806	4708	4541	4443	4757	4492	59	1390	500	3340	5	1	11746609	507	-12.52	0.39	12	1.35	-345.00	11092.00	6160	20220825	-29.87	3885	20221013	11.20	6150	-29.76	20230210	4290	0.70	20230103	6160	-29.87	20220825	3885	11.20	20221013	3.18	N	080520	500	58 억		279260	N	N	0	N	00	N
30	20230726	120640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4330	-310	5	-6.68	583811595	131629	83.65	4640	4665	4300	6030	3250	4640	4435.28	2.38	0	3548	4973	4806	4708	4541	4443	4757	4492	59	1390	500	3340	5	1	11746609	509	-12.55	0.39	12	1.12	-345.00	11092.00	6160	20220825	-29.71	3885	20221013	11.45	6150	-29.59	20230210	4290	0.93	20230103	6160	-29.71	20220825	3885	11.45	20221013	3.18	N	080520	500	58 억		279260	N	N	0	N	00	N
31	20230726	110636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4360	-280	5	-6.03	506830715	113901	72.38	4640	4665	4300	6030	3250	4640	4449.75	2.38	0	-460	4973	4806	4708	4541	4443	4757	4492	59	1390	500	3340	5	1	11746609	512	-12.64	0.39	12	0.97	-345.00	11092.00	6160	20220825	-29.22	3885	20221013	12.23	6150	-29.11	20230210	4290	1.63	20230103	6160	-29.22	20220825	3885	12.23	20221013	3.18	N	080520	500	58 억		279260	N	N	0	N	00	N
32	20230726	100641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4430	-210	5	-4.53	269952395	59771	37.98	4640	4665	4430	6030	3250	4640	4516.44	2.38	0	-1109	4973	4806	4708	4541	4443	4757	4492	59	1390	500	3340	5	1	11746609	520	-12.84	0.40	12	0.51	-345.00	11092.00	6160	20220825	-28.08	3885	20221013	14.03	6150	-27.97	20230210	4290	3.26	20230103	6160	-28.08	20220825	3885	14.03	20221013	3.18	N	080520	500	58 억		279260	N	N	0	N	00	N
33	20230726	090636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4585	-55	5	-1.19	41584085	9013	5.73	4640	4665	4545	6030	3250	4640	4613.79	2.38	0	-3241	4973	4806	4708	4541	4443	4757	4492	59	1390	500	3340	5	1	11746609	539	-13.29	0.41	12	0.08	-345.00	11092.00	6160	20220825	-25.57	3885	20221013	18.02	6150	-25.45	20230210	4290	6.88	20230103	6160	-25.57	20220825	3885	18.02	20221013	3.18	N	080520	500	58 억		279260	N	N	0	N	00	N
34	20230725	160635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4640	-215	5	-4.43	724543040	153682	66.12	4830	4875	4610	6310	3400	4855	4714.70	2.58	0	-19078	5261	5057	4956	4752	4651	5007	4702	59	1455	500	3490	5	1	11746609	545	-13.45	0.42	12	1.31	-345.00	11092.00	6160	20220825	-24.68	3885	20221013	19.43	6150	-24.55	20230210	4290	8.16	20230103	6160	-24.68	20220825	3885	19.43	20221013	3.29	N	080520	500	58 억		303491	N	N	0	N	00	N
35	20230725	150629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4675	-180	5	-3.71	684564185	145075	62.42	4830	4875	4610	6310	3400	4855	4718.69	2.58	0	-18154	5261	5057	4956	4752	4651	5007	4702	59	1455	500	3490	5	1	11746609	549	-13.55	0.42	12	1.24	-345.00	11092.00	6160	20220825	-24.11	3885	20221013	20.33	6150	-23.98	20230210	4290	8.97	20230103	6160	-24.11	20220825	3885	20.33	20221013	3.29	N	080520	500	58 억		303491	N	N	0	N	00	N
36	20230725	140630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4640	-215	5	-4.43	574686090	121570	52.31	4830	4875	4610	6310	3400	4855	4727.20	2.58	0	-17433	5261	5057	4956	4752	4651	5007	4702	59	1455	500	3490	5	1	11746609	545	-13.45	0.42	12	1.03	-345.00	11092.00	6160	20220825	-24.68	3885	20221013	19.43	6150	-24.55	20230210	4290	8.16	20230103	6160	-24.68	20220825	3885	19.43	20221013	3.29	N	080520	500	58 억		303491	N	N	0	N	00	N
37	20230725	130635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4660	-195	5	-4.02	469870310	99008	42.60	4830	4875	4660	6310	3400	4855	4745.78	2.58	0	-14831	5261	5057	4956	4752	4651	5007	4702	59	1455	500	3490	5	1	11746609	547	-13.51	0.42	12	0.84	-345.00	11092.00	6160	20220825	-24.35	3885	20221013	19.95	6150	-24.23	20230210	4290	8.62	20230103	6160	-24.35	20220825	3885	19.95	20221013	3.29	N	080520	500	58 억		303491	N	N	0	N	00	N
38	20230725	120635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4700	-155	5	-3.19	408006585	85796	36.92	4830	4875	4685	6310	3400	4855	4755.54	2.58	0	-10159	5261	5057	4956	4752	4651	5007	4702	59	1455	500	3490	5	1	11746609	552	-13.62	0.42	12	0.73	-345.00	11092.00	6160	20220825	-23.70	3885	20221013	20.98	6150	-23.58	20230210	4290	9.56	20230103	6160	-23.70	20220825	3885	20.98	20221013	3.29	N	080520	500	58 억		303491	N	N	0	N	00	N
39	20230725	110633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4725	-130	5	-2.68	289364905	60526	26.04	4830	4875	4725	6310	3400	4855	4780.84	2.58	0	-15250	5261	5057	4956	4752	4651	5007	4702	59	1455	500	3490	5	1	11746609	555	-13.70	0.43	12	0.52	-345.00	11092.00	6160	20220825	-23.30	3885	20221013	21.62	6150	-23.17	20230210	4290	10.14	20230103	6160	-23.30	20220825	3885	21.62	20221013	3.29	N	080520	500	58 억		303491	N	N	0	N	00	N
40	20230725	100632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4775	-80	5	-1.65	146638935	30546	13.14	4830	4875	4770	6310	3400	4855	4800.59	2.58	0	-1079	5261	5057	4956	4752	4651	5007	4702	59	1455	500	3490	5	1	11746609	561	-13.84	0.43	12	0.26	-345.00	11092.00	6160	20220825	-22.48	3885	20221013	22.91	6150	-22.36	20230210	4290	11.31	20230103	6160	-22.48	20220825	3885	22.91	20221013	3.29	N	080520	500	58 억		303491	N	N	0	N	00	N
41	20230725	090631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4800	-55	5	-1.13	42338315	8781	3.78	4830	4875	4800	6310	3400	4855	4821.58	2.58	0	-1327	5261	5057	4956	4752	4651	5007	4702	59	1455	500	3490	5	1	11746609	564	-13.91	0.43	12	0.07	-345.00	11092.00	6160	20220825	-22.08	3885	20221013	23.55	6150	-21.95	20230210	4290	11.89	20230103	6160	-22.08	20220825	3885	23.55	20221013	3.29	N	080520	500	58 억		303491	N	N	0	N	00	N
42	20230724	160634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4855	-275	5	-5.36	1136076365	228434	72.63	5150	5160	4855	6660	3600	5130	4972.18	3.16	0	-66643	5290	5210	5110	5030	4930	5220	5040	59	1530	500	3690	5	1	11746609	570	-14.07	0.44	12	1.94	-345.00	11092.00	6160	20220825	-21.19	3885	20221013	24.97	6150	-21.06	20230210	4290	13.17	20230103	6160	-21.19	20220825	3885	24.97	20221013	3.23	N	080520	500	58 억		371122	N	N	0	N	00	N
43	20230724	150631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4900	-230	5	-4.48	1042193875	209173	66.50	5150	5160	4890	6660	3600	5130	4980.69	3.16	0	-65825	5290	5210	5110	5030	4930	5220	5040	59	1530	500	3690	5	1	11746609	576	-14.20	0.44	12	1.78	-345.00	11092.00	6160	20220825	-20.45	3885	20221013	26.13	6150	-20.33	20230210	4290	14.22	20230103	6160	-20.45	20220825	3885	26.13	20221013	3.23	N	080520	500	58 억		371122	N	N	0	N	00	N
44	20230724	140628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4905	-225	5	-4.39	965635960	193560	61.54	5150	5160	4905	6660	3600	5130	4987.00	3.16	0	-64930	5290	5210	5110	5030	4930	5220	5040	59	1530	500	3690	5	1	11746609	576	-14.22	0.44	12	1.65	-345.00	11092.00	6160	20220825	-20.37	3885	20221013	26.25	6150	-20.24	20230210	4290	14.34	20230103	6160	-20.37	20220825	3885	26.25	20221013	3.23	N	080520	500	58 억		371122	N	N	0	N	00	N
45	20230724	130629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4935	-195	5	-3.80	927561245	185809	59.07	5150	5160	4905	6660	3600	5130	4990.16	3.16	0	-65119	5290	5210	5110	5030	4930	5220	5040	59	1530	500	3690	5	1	11746609	580	-14.30	0.44	12	1.58	-345.00	11092.00	6160	20220825	-19.89	3885	20221013	27.03	6150	-19.76	20230210	4290	15.03	20230103	6160	-19.89	20220825	3885	27.03	20221013	3.23	N	080520	500	58 억		371122	N	N	0	N	00	N
46	20230724	120630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4910	-220	5	-4.29	860505930	172159	54.73	5150	5160	4905	6660	3600	5130	4996.41	3.16	0	-57520	5290	5210	5110	5030	4930	5220	5040	59	1530	500	3690	5	1	11746609	577	-14.23	0.44	12	1.47	-345.00	11092.00	6160	20220825	-20.29	3885	20221013	26.38	6150	-20.16	20230210	4290	14.45	20230103	6160	-20.29	20220825	3885	26.38	20221013	3.23	N	080520	500	58 억		371122	N	N	0	N	00	N
47	20230724	110634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4960	-170	5	-3.31	706126505	140833	44.77	5150	5160	4940	6660	3600	5130	5011.86	3.16	0	-51372	5290	5210	5110	5030	4930	5220	5040	59	1530	500	3690	5	1	11746609	583	-14.38	0.45	12	1.20	-345.00	11092.00	6160	20220825	-19.48	3885	20221013	27.67	6150	-19.35	20230210	4290	15.62	20230103	6160	-19.48	20220825	3885	27.67	20221013	3.23	N	080520	500	58 억		371122	N	N	0	N	00	N
48	20230724	100628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4985	-145	5	-2.83	494841515	98232	31.23	5150	5160	4965	6660	3600	5130	5035.10	3.16	0	-41455	5290	5210	5110	5030	4930	5220	5040	59	1530	500	3690	5	1	11746609	586	-14.45	0.45	12	0.84	-345.00	11092.00	6160	20220825	-19.07	3885	20221013	28.31	6150	-18.94	20230210	4290	16.20	20230103	6160	-19.07	20220825	3885	28.31	20221013	3.23	N	080520	500	58 억		371122	N	N	0	N	00	N
49	20230724	090631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5070	-60	5	-1.17	142545700	27801	8.84	5150	5160	5070	6660	3600	5130	5127.10	3.16	0	-11217	5290	5210	5110	5030	4930	5220	5040	59	1530	500	3690	10	1	11746609	596	-14.70	0.46	12	0.24	-345.00	11092.00	6160	20220825	-17.69	3885	20221013	30.50	6150	-17.56	20230210	4290	18.18	20230103	6160	-17.69	20220825	3885	30.50	20221013	3.23	N	080520	500	58 억		371122	N	N	0	N	00	N
50	20230721	160624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5130	-100	5	-1.91	1596294420	312769	6.25	5130	5190	5010	6790	3670	5230	5103.72	2.65	0	59517	6456	5842	5396	4782	4336	6150	5090	59	1560	500	3760	10	1	11746609	603	-14.87	0.46	12	2.66	-345.00	11092.00	6160	20220825	-16.72	3885	20221013	32.05	6150	-16.59	20230210	4290	19.58	20230103	6160	-16.72	20220825	3885	32.05	20221013	3.19	N	080520	500	58 억		311334	N	N	0	N	00	N
51	20230721	150627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5090	-140	5	-2.68	1495642960	292991	5.86	5130	5190	5010	6790	3670	5230	5104.74	2.65	0	58339	6456	5842	5396	4782	4336	6150	5090	59	1560	500	3760	10	1	11746609	598	-14.75	0.46	12	2.49	-345.00	11092.00	6160	20220825	-17.37	3885	20221013	31.02	6150	-17.24	20230210	4290	18.65	20230103	6160	-17.37	20220825	3885	31.02	20221013	3.19	N	080520	500	58 억		311334	N	N	0	N	00	N
52	20230721	140624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5080	-150	5	-2.87	1350839160	264446	5.29	5130	5190	5010	6790	3670	5230	5108.18	2.65	0	61229	6456	5842	5396	4782	4336	6150	5090	59	1560	500	3760	10	1	11746609	597	-14.72	0.46	12	2.25	-345.00	11092.00	6160	20220825	-17.53	3885	20221013	30.76	6150	-17.40	20230210	4290	18.41	20230103	6160	-17.53	20220825	3885	30.76	20221013	3.19	N	080520	500	58 억		311334	N	N	0	N	00	N
53	20230721	130626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5090	-140	5	-2.68	1208796740	236512	4.73	5130	5190	5010	6790	3670	5230	5110.93	2.65	0	67041	6456	5842	5396	4782	4336	6150	5090	59	1560	500	3760	10	1	11746609	598	-14.75	0.46	12	2.01	-345.00	11092.00	6160	20220825	-17.37	3885	20221013	31.02	6150	-17.24	20230210	4290	18.65	20230103	6160	-17.37	20220825	3885	31.02	20221013	3.19	N	080520	500	58 억		311334	N	N	0	N	00	N
54	20230721	120633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5100	-130	5	-2.49	1152000670	225341	4.51	5130	5190	5010	6790	3670	5230	5112.25	2.65	0	65798	6456	5842	5396	4782	4336	6150	5090	59	1560	500	3760	10	1	11746609	599	-14.78	0.46	12	1.92	-345.00	11092.00	6160	20220825	-17.21	3885	20221013	31.27	6150	-17.07	20230210	4290	18.88	20230103	6160	-17.21	20220825	3885	31.27	20221013	3.19	N	080520	500	58 억		311334	N	N	0	N	00	N
55	20230721	110630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5120	-110	5	-2.10	953734500	186465	3.73	5130	5190	5010	6790	3670	5230	5114.82	2.65	0	59680	6456	5842	5396	4782	4336	6150	5090	59	1560	500	3760	10	1	11746609	601	-14.84	0.46	12	1.59	-345.00	11092.00	6160	20220825	-16.88	3885	20221013	31.79	6150	-16.75	20230210	4290	19.35	20230103	6160	-16.88	20220825	3885	31.79	20221013	3.19	N	080520	500	58 억		311334	N	N	0	N	00	N
56	20230721	100629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5150	-80	5	-1.53	796847660	155873	3.12	5130	5190	5010	6790	3670	5230	5112.16	2.65	0	49884	6456	5842	5396	4782	4336	6150	5090	59	1560	500	3760	10	1	11746609	605	-14.93	0.46	12	1.33	-345.00	11092.00	6160	20220825	-16.40	3885	20221013	32.56	6150	-16.26	20230210	4290	20.05	20230103	6160	-16.40	20220825	3885	32.56	20221013	3.19	N	080520	500	58 억		311334	N	N	0	N	00	N
57	20230721	090629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5150	-80	5	-1.53	335133220	65872	1.32	5130	5150	5010	6790	3670	5230	5087.64	2.65	0	7308	6456	5842	5396	4782	4336	6150	5090	59	1560	500	3760	10	1	11746609	605	-14.93	0.46	12	0.56	-345.00	11092.00	6160	20220825	-16.40	3885	20221013	32.56	6150	-16.26	20230210	4290	20.05	20230103	6160	-16.40	20220825	3885	32.56	20221013	3.19	N	080520	500	58 억		311334	N	N	0	N	00	N
58	20230720	160624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5230	220	2	4.39	28102539820	4975592	9878.87	4965	6010	4950	6510	3510	5010	5649.29	3.27	0	-70755	5216	5112	5056	4952	4896	5085	4925	59	1500	500	3600	10	1	11746609	614	-15.16	0.47	12	42.36	-345.00	11092.00	6160	20220825	-15.10	3885	20221013	34.62	6150	-14.96	20230210	4290	21.91	20230103	6160	-15.10	20220825	3885	34.62	20221013	3.18	N	080520	500	58 억		383931	N	N	0	N	00	N
59	20230720	150624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5170	160	2	3.19	27161004420	4793922	9518.17	4965	6010	4950	6510	3510	5010	5665.72	3.27	0	-92447	5216	5112	5056	4952	4896	5085	4925	59	1500	500	3600	10	1	11746609	607	-14.99	0.47	12	40.81	-345.00	11092.00	6160	20220825	-16.07	3885	20221013	33.08	6150	-15.93	20230210	4290	20.51	20230103	6160	-16.07	20220825	3885	33.08	20221013	3.18	N	080520	500	58 억		383931	N	N	0	N	00	N
60	20230720	140622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	450	2	8.98	970472290	184239	365.80	4965	5460	4950	6510	3510	5010	5267.46	3.27	0	-4143	5216	5112	5056	4952	4896	5085	4925	59	1500	500	3600	10	1	11746609	641	-15.83	0.49	12	1.57	-345.00	11092.00	6160	20220825	-11.36	3885	20221013	40.54	6150	-11.22	20230210	4290	27.27	20230103	6160	-11.36	20220825	3885	40.54	20221013	3.18	N	080520	500	58 억		383931	Y	N	0	N	00	N
61	20230720	130622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	20	2	0.40	63094925	12648	25.11	4965	5040	4950	6510	3510	5010	4988.53	3.27	0	-100	5216	5112	5056	4952	4896	5085	4925	59	1500	500	3600	10	1	11746609	591	-14.58	0.45	12	0.11	-345.00	11092.00	6160	20220825	-18.34	3885	20221013	29.47	6150	-18.21	20230210	4290	17.25	20230103	6160	-18.34	20220825	3885	29.47	20221013	3.18	N	080520	500	58 억		383931	N	N	0	N	00	N
62	20230720	120627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	0	3	0.00	59383085	11907	23.64	4965	5040	4950	6510	3510	5010	4987.24	3.27	0	59	5216	5112	5056	4952	4896	5085	4925	59	1500	500	3600	10	1	11746609	589	-14.52	0.45	12	0.10	-345.00	11092.00	6160	20220825	-18.67	3885	20221013	28.96	6150	-18.54	20230210	4290	16.78	20230103	6160	-18.67	20220825	3885	28.96	20221013	3.18	N	080520	500	58 억		383931	N	N	0	N	00	N
63	20230720	110625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	20	2	0.40	53886365	10809	21.46	4965	5040	4950	6510	3510	5010	4985.32	3.27	0	118	5216	5112	5056	4952	4896	5085	4925	59	1500	500	3600	10	1	11746609	591	-14.58	0.45	12	0.09	-345.00	11092.00	6160	20220825	-18.34	3885	20221013	29.47	6150	-18.21	20230210	4290	17.25	20230103	6160	-18.34	20220825	3885	29.47	20221013	3.18	N	080520	500	58 억		383931	N	N	0	N	00	N
64	20230720	100619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4985	-25	5	-0.50	44852905	9005	17.88	4965	5040	4950	6510	3510	5010	4980.89	3.27	0	1034	5216	5112	5056	4952	4896	5085	4925	59	1500	500	3600	5	1	11746609	586	-14.45	0.45	12	0.08	-345.00	11092.00	6160	20220825	-19.07	3885	20221013	28.31	6150	-18.94	20230210	4290	16.20	20230103	6160	-19.07	20220825	3885	28.31	20221013	3.18	N	080520	500	58 억		383931	N	N	0	N	00	N
65	20230720	090620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	10	2	0.20	13677650	2750	5.46	4965	5040	4965	6510	3510	5010	4973.69	3.27	0	697	5216	5112	5056	4952	4896	5085	4925	59	1500	500	3600	10	1	11746609	590	-14.55	0.45	12	0.02	-345.00	11092.00	6160	20220825	-18.51	3885	20221013	29.21	6150	-18.37	20230210	4290	17.02	20230103	6160	-18.51	20220825	3885	29.21	20221013	3.18	N	080520	500	58 억		383931	N	N	0	N	00	N
66	20230719	160632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	-110	5	-2.15	252918170	50116	66.27	5160	5160	5000	6650	3590	5120	5046.82	3.28	0	-1620	5400	5260	5160	5020	4920	5210	4970	59	1530	500	3680	10	1	11746609	589	-14.52	0.45	12	0.43	-345.00	11092.00	6160	20220825	-18.67	3885	20221013	28.96	6150	-18.54	20230210	4290	16.78	20230103	6160	-18.67	20220825	3885	28.96	20221013	3.46	N	080520	500	58 억		385399	N	N	0	N	00	N
67	20230719	150632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	-110	5	-2.15	244136480	48364	63.96	5160	5160	5000	6650	3590	5120	5047.90	3.28	0	-1800	5400	5260	5160	5020	4920	5210	4970	59	1530	500	3680	10	1	11746609	589	-14.52	0.45	12	0.41	-345.00	11092.00	6160	20220825	-18.67	3885	20221013	28.96	6150	-18.54	20230210	4290	16.78	20230103	6160	-18.67	20220825	3885	28.96	20221013	3.46	N	080520	500	58 억		385399	N	N	0	N	00	N
68	20230719	140632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	-90	5	-1.76	232504260	46046	60.89	5160	5160	5000	6650	3590	5120	5049.39	3.28	0	-1796	5400	5260	5160	5020	4920	5210	4970	59	1530	500	3680	10	1	11746609	591	-14.58	0.45	12	0.39	-345.00	11092.00	6160	20220825	-18.34	3885	20221013	29.47	6150	-18.21	20230210	4290	17.25	20230103	6160	-18.34	20220825	3885	29.47	20221013	3.46	N	080520	500	58 억		385399	N	N	0	N	00	N
69	20230719	130626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	-90	5	-1.76	213510610	42263	55.89	5160	5160	5000	6650	3590	5120	5051.95	3.28	0	-553	5400	5260	5160	5020	4920	5210	4970	59	1530	500	3680	10	1	11746609	591	-14.58	0.45	12	0.36	-345.00	11092.00	6160	20220825	-18.34	3885	20221013	29.47	6150	-18.21	20230210	4290	17.25	20230103	6160	-18.34	20220825	3885	29.47	20221013	3.46	N	080520	500	58 억		385399	N	N	0	N	00	N
70	20230719	120633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	-110	5	-2.15	191076040	37783	49.96	5160	5160	5000	6650	3590	5120	5057.20	3.28	0	-416	5400	5260	5160	5020	4920	5210	4970	59	1530	500	3680	10	1	11746609	589	-14.52	0.45	12	0.32	-345.00	11092.00	6160	20220825	-18.67	3885	20221013	28.96	6150	-18.54	20230210	4290	16.78	20230103	6160	-18.67	20220825	3885	28.96	20221013	3.46	N	080520	500	58 억		385399	N	N	0	N	00	N
71	20230719	110632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	-90	5	-1.76	141631190	27918	36.92	5160	5160	5010	6650	3590	5120	5073.11	3.28	0	2516	5400	5260	5160	5020	4920	5210	4970	59	1530	500	3680	10	1	11746609	591	-14.58	0.45	12	0.24	-345.00	11092.00	6160	20220825	-18.34	3885	20221013	29.47	6150	-18.21	20230210	4290	17.25	20230103	6160	-18.34	20220825	3885	29.47	20221013	3.46	N	080520	500	58 억		385399	N	N	0	N	00	N
72	20230719	100627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5070	-50	5	-0.98	119343070	23492	31.07	5160	5160	5010	6650	3590	5120	5080.16	3.28	0	2917	5400	5260	5160	5020	4920	5210	4970	59	1530	500	3680	10	1	11746609	596	-14.70	0.46	12	0.20	-345.00	11092.00	6160	20220825	-17.69	3885	20221013	30.50	6150	-17.56	20230210	4290	18.18	20230103	6160	-17.69	20220825	3885	30.50	20221013	3.46	N	080520	500	58 억		385399	N	N	0	N	00	N
73	20230719	090627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5100	-20	5	-0.39	15411240	2997	3.96	5160	5160	5090	6650	3590	5120	5142.22	3.28	0	-669	5400	5260	5160	5020	4920	5210	4970	59	1530	500	3680	10	1	11746609	599	-14.78	0.46	12	0.03	-345.00	11092.00	6160	20220825	-17.21	3885	20221013	31.27	6150	-17.07	20230210	4290	18.88	20230103	6160	-17.21	20220825	3885	31.27	20221013	3.46	N	080520	500	58 억		385399	N	N	0	N	00	N
74	20230718	160626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5120	-80	5	-1.54	389083370	75373	9.18	5200	5300	5060	6760	3640	5200	5162.22	3.31	0	-4130	5826	5512	5286	4972	4746	5670	5130	59	1560	500	3740	10	1	11746609	601	-14.84	0.46	12	0.64	-345.00	11092.00	6160	20220825	-16.88	3885	20221013	31.79	6150	-16.75	20230210	4290	19.35	20230103	6160	-16.88	20220825	3885	31.79	20221013	3.50	N	080520	500	58 억		389307	N	N	0	N	00	N
75	20230718	150626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5100	-100	5	-1.92	377586260	73120	8.91	5200	5300	5060	6760	3640	5200	5163.93	3.31	0	-3906	5826	5512	5286	4972	4746	5670	5130	59	1560	500	3740	10	1	11746609	599	-14.78	0.46	12	0.62	-345.00	11092.00	6160	20220825	-17.21	3885	20221013	31.27	6150	-17.07	20230210	4290	18.88	20230103	6160	-17.21	20220825	3885	31.27	20221013	3.50	N	080520	500	58 억		389307	N	N	0	N	00	N
76	20230718	140623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5090	-110	5	-2.12	348734480	67440	8.21	5200	5300	5080	6760	3640	5200	5171.03	3.31	0	-3728	5826	5512	5286	4972	4746	5670	5130	59	1560	500	3740	10	1	11746609	598	-14.75	0.46	12	0.57	-345.00	11092.00	6160	20220825	-17.37	3885	20221013	31.02	6150	-17.24	20230210	4290	18.65	20230103	6160	-17.37	20220825	3885	31.02	20221013	3.50	N	080520	500	58 억		389307	N	N	0	N	00	N
77	20230718	130623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5110	-90	5	-1.73	324567140	62703	7.64	5200	5300	5080	6760	3640	5200	5176.26	3.31	0	-2807	5826	5512	5286	4972	4746	5670	5130	59	1560	500	3740	10	1	11746609	600	-14.81	0.46	12	0.53	-345.00	11092.00	6160	20220825	-17.05	3885	20221013	31.53	6150	-16.91	20230210	4290	19.11	20230103	6160	-17.05	20220825	3885	31.53	20221013	3.50	N	080520	500	58 억		389307	N	N	0	N	00	N
78	20230718	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5080	-120	5	-2.31	311593160	60160	7.33	5200	5300	5080	6760	3640	5200	5179.41	3.31	0	-2736	5826	5512	5286	4972	4746	5670	5130	59	1560	500	3740	10	1	11746609	597	-14.72	0.46	12	0.51	-345.00	11092.00	6160	20220825	-17.53	3885	20221013	30.76	6150	-17.40	20230210	4290	18.41	20230103	6160	-17.53	20220825	3885	30.76	20221013	3.50	N	080520	500	58 억		389307	N	N	0	N	00	N
79	20230718	110629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5130	-70	5	-1.35	261645240	50389	6.14	5200	5300	5120	6760	3640	5200	5192.51	3.31	0	-1294	5826	5512	5286	4972	4746	5670	5130	59	1560	500	3740	10	1	11746609	603	-14.87	0.46	12	0.43	-345.00	11092.00	6160	20220825	-16.72	3885	20221013	32.05	6150	-16.59	20230210	4290	19.58	20230103	6160	-16.72	20220825	3885	32.05	20221013	3.50	N	080520	500	58 억		389307	N	N	0	N	00	N
80	20230718	100622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5180	-20	5	-0.38	210905700	40540	4.94	5200	5300	5120	6760	3640	5200	5202.41	3.31	0	-753	5826	5512	5286	4972	4746	5670	5130	59	1560	500	3740	10	1	11746609	608	-15.01	0.47	12	0.35	-345.00	11092.00	6160	20220825	-15.91	3885	20221013	33.33	6150	-15.77	20230210	4290	20.75	20230103	6160	-15.91	20220825	3885	33.33	20221013	3.50	N	080520	500	58 억		389307	N	N	0	N	00	N
81	20230718	090622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5260	60	2	1.15	75159810	14399	1.75	5200	5260	5200	6760	3640	5200	5219.79	3.31	0	7447	5826	5512	5286	4972	4746	5670	5130	59	1560	500	3740	10	1	11746609	618	-15.25	0.47	12	0.12	-345.00	11092.00	6160	20220825	-14.61	3885	20221013	35.39	6150	-14.47	20230210	4290	22.61	20230103	6160	-14.61	20220825	3885	35.39	20221013	3.50	N	080520	500	58 억		389307	N	N	0	N	00	N
82	20230717	160624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5200	150	2	2.97	4371306080	818994	3139.95	5100	5600	5060	6560	3540	5050	5337.41	3.44	0	-15514	5206	5127	5061	4982	4916	5167	5022	59	1510	500	3630	10	1	11746609	611	-15.07	0.47	12	6.97	-345.00	11092.00	6160	20220825	-15.58	3885	20221013	33.85	6150	-15.45	20230210	4290	21.21	20230103	6160	-15.58	20220825	3885	33.85	20221013	3.51	N	080520	500	58 억		404616	N	N	0	N	00	N
83	20230717	150620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5190	140	2	2.77	4332166310	811466	3111.09	5100	5600	5060	6560	3540	5050	5338.69	3.44	0	-14800	5206	5127	5061	4982	4916	5167	5022	59	1510	500	3630	10	1	11746609	610	-15.04	0.47	12	6.91	-345.00	11092.00	6160	20220825	-15.75	3885	20221013	33.59	6150	-15.61	20230210	4290	20.98	20230103	6160	-15.75	20220825	3885	33.59	20221013	3.51	N	080520	500	58 억		404616	N	N	0	N	00	N
84	20230717	140623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5210	160	2	3.17	4282483870	801907	3074.44	5100	5600	5060	6560	3540	5050	5340.37	3.44	0	-15161	5206	5127	5061	4982	4916	5167	5022	59	1510	500	3630	10	1	11746609	612	-15.10	0.47	12	6.83	-345.00	11092.00	6160	20220825	-15.42	3885	20221013	34.11	6150	-15.28	20230210	4290	21.45	20230103	6160	-15.42	20220825	3885	34.11	20221013	3.51	N	080520	500	58 억		404616	N	N	0	N	00	N
85	20230717	130618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5210	160	2	3.17	4191549850	784433	3007.45	5100	5600	5060	6560	3540	5050	5343.41	3.44	0	-20219	5206	5127	5061	4982	4916	5167	5022	59	1510	500	3630	10	1	11746609	612	-15.10	0.47	12	6.68	-345.00	11092.00	6160	20220825	-15.42	3885	20221013	34.11	6150	-15.28	20230210	4290	21.45	20230103	6160	-15.42	20220825	3885	34.11	20221013	3.51	N	080520	500	58 억		404616	N	N	0	N	00	N
86	20230717	120625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5260	210	2	4.16	4079502700	762948	2925.08	5100	5600	5060	6560	3540	5050	5347.03	3.44	0	-25974	5206	5127	5061	4982	4916	5167	5022	59	1510	500	3630	10	1	11746609	618	-15.25	0.47	12	6.50	-345.00	11092.00	6160	20220825	-14.61	3885	20221013	35.39	6150	-14.47	20230210	4290	22.61	20230103	6160	-14.61	20220825	3885	35.39	20221013	3.51	N	080520	500	58 억		404616	N	N	0	N	00	N
87	20230717	110618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5240	190	2	3.76	4002752010	748420	2869.38	5100	5600	5060	6560	3540	5050	5348.27	3.44	0	-23240	5206	5127	5061	4982	4916	5167	5022	59	1510	500	3630	10	1	11746609	616	-15.19	0.47	12	6.37	-345.00	11092.00	6160	20220825	-14.94	3885	20221013	34.88	6150	-14.80	20230210	4290	22.14	20230103	6160	-14.94	20220825	3885	34.88	20221013	3.51	N	080520	500	58 억		404616	N	N	0	N	00	N
88	20230717	100619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5350	300	2	5.94	3691637250	689396	2643.09	5100	5600	5060	6560	3540	5050	5354.89	3.44	0	-28457	5206	5127	5061	4982	4916	5167	5022	59	1510	500	3630	10	1	11746609	628	-15.51	0.48	12	5.87	-345.00	11092.00	6160	20220825	-13.15	3885	20221013	37.71	6150	-13.01	20230210	4290	24.71	20230103	6160	-13.15	20220825	3885	37.71	20221013	3.51	N	080520	500	58 억		404616	N	N	0	N	00	N
89	20230717	090617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5090	40	2	0.79	11573660	2273	8.71	5100	5120	5080	6560	3540	5050	5091.80	3.44	0	-1651	5206	5127	5061	4982	4916	5167	5022	59	1510	500	3630	10	1	11746609	598	-14.75	0.46	12	0.02	-345.00	11092.00	6160	20220825	-17.37	3885	20221013	31.02	6150	-17.24	20230210	4290	18.65	20230103	6160	-17.37	20220825	3885	31.02	20221013	3.51	N	080520	500	58 억		404616	N	N	0	N	00	N
90	20230714	160617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5050	0	3	0.00	131962550	26070	156.64	5000	5140	4995	6560	3540	5050	5061.85	3.50	0	-6384	5106	5077	5021	4992	4936	5092	5007	59	1510	500	3630	10	1	11746609	593	-14.64	0.46	12	0.22	-345.00	11092.00	6160	20220825	-18.02	3885	20221013	29.99	6150	-17.89	20230210	4290	17.72	20230103	6160	-18.02	20220825	3885	29.99	20221013	3.52	N	080520	500	58 억		411075	N	N	0	N	00	N
91	20230714	150622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5070	20	2	0.40	120163450	23740	142.64	5000	5140	4995	6560	3540	5050	5061.64	3.50	0	-6363	5106	5077	5021	4992	4936	5092	5007	59	1510	500	3630	10	1	11746609	596	-14.70	0.46	12	0.20	-345.00	11092.00	6160	20220825	-17.69	3885	20221013	30.50	6150	-17.56	20230210	4290	18.18	20230103	6160	-17.69	20220825	3885	30.50	20221013	3.52	N	080520	500	58 억		411075	N	N	0	N	00	N
92	20230714	140623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	10	2	0.20	113051820	22336	134.21	5000	5140	4995	6560	3540	5050	5061.42	3.50	0	-5568	5106	5077	5021	4992	4936	5092	5007	59	1510	500	3630	10	1	11746609	594	-14.67	0.46	12	0.19	-345.00	11092.00	6160	20220825	-17.86	3885	20221013	30.24	6150	-17.72	20230210	4290	17.95	20230103	6160	-17.86	20220825	3885	30.24	20221013	3.52	N	080520	500	58 억		411075	N	N	0	N	00	N
93	20230714	130614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5090	40	2	0.79	107308890	21205	127.41	5000	5140	4995	6560	3540	5050	5060.55	3.50	0	-5277	5106	5077	5021	4992	4936	5092	5007	59	1510	500	3630	10	1	11746609	598	-14.75	0.46	12	0.18	-345.00	11092.00	6160	20220825	-17.37	3885	20221013	31.02	6150	-17.24	20230210	4290	18.65	20230103	6160	-17.37	20220825	3885	31.02	20221013	3.52	N	080520	500	58 억		411075	N	N	0	N	00	N
94	20230714	120616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5090	40	2	0.79	86195340	17065	102.54	5000	5140	4995	6560	3540	5050	5051.00	3.50	0	-5034	5106	5077	5021	4992	4936	5092	5007	59	1510	500	3630	10	1	11746609	598	-14.75	0.46	12	0.15	-345.00	11092.00	6160	20220825	-17.37	3885	20221013	31.02	6150	-17.24	20230210	4290	18.65	20230103	6160	-17.37	20220825	3885	31.02	20221013	3.52	N	080520	500	58 억		411075	N	N	0	N	00	N
95	20230714	110621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5080	30	2	0.59	51761370	10313	61.97	5000	5090	4995	6560	3540	5050	5019.04	3.50	0	-2760	5106	5077	5021	4992	4936	5092	5007	59	1510	500	3630	10	1	11746609	597	-14.72	0.46	12	0.09	-345.00	11092.00	6160	20220825	-17.53	3885	20221013	30.76	6150	-17.40	20230210	4290	18.41	20230103	6160	-17.53	20220825	3885	30.76	20221013	3.52	N	080520	500	58 억		411075	N	N	0	N	00	N
96	20230714	100623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	-30	5	-0.59	32011250	6396	38.43	5000	5050	4995	6560	3540	5050	5004.89	3.50	0	-2013	5106	5077	5021	4992	4936	5092	5007	59	1510	500	3630	10	1	11746609	590	-14.55	0.45	12	0.05	-345.00	11092.00	6160	20220825	-18.51	3885	20221013	29.21	6150	-18.37	20230210	4290	17.02	20230103	6160	-18.51	20220825	3885	29.21	20221013	3.52	N	080520	500	58 억		411075	N	N	0	N	00	N
97	20230714	090620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5050	0	3	0.00	2340050	468	2.81	5000	5050	5000	6560	3540	5050	5000.11	3.50	0	0	5106	5077	5021	4992	4936	5092	5007	59	1510	500	3630	10	1	11746609	593	-14.64	0.46	12	0.00	-345.00	11092.00	6160	20220825	-18.02	3885	20221013	29.99	6150	-17.89	20230210	4290	17.72	20230103	6160	-18.02	20220825	3885	29.99	20221013	3.52	N	080520	500	58 억		411075	N	N	0	N	00	N
98	20230713	160616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5050	85	2	1.71	83582645	16641	116.69	4965	5050	4965	6450	3480	4965	5022.67	3.48	0	1835	5035	5000	4965	4930	4895	4982	4912	59	1485	500	3570	10	1	11746609	593	-14.64	0.46	12	0.14	-345.00	11092.00	6160	20220825	-18.02	3885	20221013	29.99	6150	-17.89	20230210	4290	17.72	20230103	6160	-18.02	20220825	3885	29.99	20221013	3.52	N	080520	500	58 억		409240	N	N	0	N	00	N
99	20230713	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	65	2	1.31	77752885	15486	108.59	4965	5050	4965	6450	3480	4965	5020.85	3.48	0	1972	5035	5000	4965	4930	4895	4982	4912	59	1485	500	3570	10	1	11746609	591	-14.58	0.45	12	0.13	-345.00	11092.00	6160	20220825	-18.34	3885	20221013	29.47	6150	-18.21	20230210	4290	17.25	20230103	6160	-18.34	20220825	3885	29.47	20221013	3.52	N	080520	500	58 억		409240	N	N	0	N	00	N
100	20230713	140611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	65	2	1.31	65177995	12986	91.06	4965	5050	4965	6450	3480	4965	5019.10	3.48	0	2765	5035	5000	4965	4930	4895	4982	4912	59	1485	500	3570	10	1	11746609	591	-14.58	0.45	12	0.11	-345.00	11092.00	6160	20220825	-18.34	3885	20221013	29.47	6150	-18.21	20230210	4290	17.25	20230103	6160	-18.34	20220825	3885	29.47	20221013	3.52	N	080520	500	58 억		409240	N	N	0	N	00	N
101	20230713	130615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	65	2	1.31	57374215	11433	80.17	4965	5050	4965	6450	3480	4965	5018.30	3.48	0	3152	5035	5000	4965	4930	4895	4982	4912	59	1485	500	3570	10	1	11746609	591	-14.58	0.45	12	0.10	-345.00	11092.00	6160	20220825	-18.34	3885	20221013	29.47	6150	-18.21	20230210	4290	17.25	20230103	6160	-18.34	20220825	3885	29.47	20221013	3.52	N	080520	500	58 억		409240	N	N	0	N	00	N
102	20230713	120610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	65	2	1.31	54914525	10944	76.74	4965	5050	4965	6450	3480	4965	5017.77	3.48	0	3192	5035	5000	4965	4930	4895	4982	4912	59	1485	500	3570	10	1	11746609	591	-14.58	0.45	12	0.09	-345.00	11092.00	6160	20220825	-18.34	3885	20221013	29.47	6150	-18.21	20230210	4290	17.25	20230103	6160	-18.34	20220825	3885	29.47	20221013	3.52	N	080520	500	58 억		409240	N	N	0	N	00	N
103	20230713	110615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	75	2	1.51	30581675	6103	42.80	4965	5040	4965	6450	3480	4965	5010.92	3.48	0	3497	5035	5000	4965	4930	4895	4982	4912	59	1485	500	3570	10	1	11746609	592	-14.61	0.45	12	0.05	-345.00	11092.00	6160	20220825	-18.18	3885	20221013	29.73	6150	-18.05	20230210	4290	17.48	20230103	6160	-18.18	20220825	3885	29.73	20221013	3.52	N	080520	500	58 억		409240	N	N	0	N	00	N
104	20230713	100612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	45	2	0.91	22636555	4523	31.72	4965	5030	4965	6450	3480	4965	5004.77	3.48	0	2902	5035	5000	4965	4930	4895	4982	4912	59	1485	500	3570	10	1	11746609	589	-14.52	0.45	12	0.04	-345.00	11092.00	6160	20220825	-18.67	3885	20221013	28.96	6150	-18.54	20230210	4290	16.78	20230103	6160	-18.67	20220825	3885	28.96	20221013	3.52	N	080520	500	58 억		409240	N	N	0	N	00	N
105	20230713	090545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5000	35	2	0.70	2546855	511	3.58	4965	5000	4965	6450	3480	4965	4984.06	3.48	0	-91	5035	5000	4965	4930	4895	4982	4912	59	1485	500	3570	10	1	11746609	587	-14.49	0.45	12	0.00	-345.00	11092.00	6160	20220825	-18.83	3885	20221013	28.70	6150	-18.70	20230210	4290	16.55	20230103	6160	-18.83	20220825	3885	28.70	20221013	3.52	N	080520	500	58 억		409240	N	N	0	N	00	N
106	20230712	160610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4965	25	2	0.51	70669875	14261	69.12	4990	5000	4930	6420	3460	4940	4955.46	3.50	0	-2460	4996	4967	4936	4907	4876	4982	4922	59	1480	500	3550	5	1	11746609	583	-14.39	0.45	12	0.12	-345.00	11092.00	6160	20220825	-19.40	3885	20221013	27.80	6150	-19.27	20230210	4290	15.73	20230103	6160	-19.40	20220825	3885	27.80	20221013	3.51	N	080520	500	58 억		411700	N	N	0	N	00	N
107	20230712	150606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4980	40	2	0.81	61842330	12485	60.51	4990	5000	4930	6420	3460	4940	4953.33	3.50	0	-2344	4996	4967	4936	4907	4876	4982	4922	59	1480	500	3550	5	1	11746609	585	-14.43	0.45	12	0.11	-345.00	11092.00	6160	20220825	-19.16	3885	20221013	28.19	6150	-19.02	20230210	4290	16.08	20230103	6160	-19.16	20220825	3885	28.19	20221013	3.51	N	080520	500	58 억		411700	N	N	0	N	00	N
108	20230712	140605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4950	10	2	0.20	57291675	11569	56.07	4990	5000	4930	6420	3460	4940	4952.17	3.50	0	-1961	4996	4967	4936	4907	4876	4982	4922	59	1480	500	3550	5	1	11746609	581	-14.35	0.45	12	0.10	-345.00	11092.00	6160	20220825	-19.64	3885	20221013	27.41	6150	-19.51	20230210	4290	15.38	20230103	6160	-19.64	20220825	3885	27.41	20221013	3.51	N	080520	500	58 억		411700	N	N	0	N	00	N
109	20230712	130607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4945	5	2	0.10	52932445	10690	51.81	4990	5000	4930	6420	3460	4940	4951.59	3.50	0	-1417	4996	4967	4936	4907	4876	4982	4922	59	1480	500	3550	5	1	11746609	581	-14.33	0.45	12	0.09	-345.00	11092.00	6160	20220825	-19.72	3885	20221013	27.28	6150	-19.59	20230210	4290	15.27	20230103	6160	-19.72	20220825	3885	27.28	20221013	3.51	N	080520	500	58 억		411700	N	N	0	N	00	N
110	20230712	120607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4945	5	2	0.10	46301420	9355	45.34	4990	4990	4930	6420	3460	4940	4949.38	3.50	0	-840	4996	4967	4936	4907	4876	4982	4922	59	1480	500	3550	5	1	11746609	581	-14.33	0.45	12	0.08	-345.00	11092.00	6160	20220825	-19.72	3885	20221013	27.28	6150	-19.59	20230210	4290	15.27	20230103	6160	-19.72	20220825	3885	27.28	20221013	3.51	N	080520	500	58 억		411700	N	N	0	N	00	N
111	20230712	110607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4960	20	2	0.40	42235910	8537	41.38	4990	4990	4930	6420	3460	4940	4947.39	3.50	0	-627	4996	4967	4936	4907	4876	4982	4922	59	1480	500	3550	5	1	11746609	583	-14.38	0.45	12	0.07	-345.00	11092.00	6160	20220825	-19.48	3885	20221013	27.67	6150	-19.35	20230210	4290	15.62	20230103	6160	-19.48	20220825	3885	27.67	20221013	3.51	N	080520	500	58 억		411700	N	N	0	N	00	N
112	20230712	100609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4935	-5	5	-0.10	27826150	5620	27.24	4990	4990	4935	6420	3460	4940	4951.27	3.50	0	-9	4996	4967	4936	4907	4876	4982	4922	59	1480	500	3550	5	1	11746609	580	-14.30	0.44	12	0.05	-345.00	11092.00	6160	20220825	-19.89	3885	20221013	27.03	6150	-19.76	20230210	4290	15.03	20230103	6160	-19.89	20220825	3885	27.03	20221013	3.51	N	080520	500	58 억		411700	N	N	0	N	00	N
113	20230712	090609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4985	45	2	0.91	3047290	611	2.96	4990	4990	4985	6420	3460	4940	4987.38	3.50	0	-320	4996	4967	4936	4907	4876	4982	4922	59	1480	500	3550	5	1	11746609	586	-14.45	0.45	12	0.01	-345.00	11092.00	6160	20220825	-19.07	3885	20221013	28.31	6150	-18.94	20230210	4290	16.20	20230103	6160	-19.07	20220825	3885	28.31	20221013	3.51	N	080520	500	58 억		411700	N	N	0	N	00	N
114	20230711	160559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4940	55	2	1.13	101891115	20627	84.97	4925	4965	4905	6350	3420	4885	4939.69	3.52	0	-1818	5008	4946	4888	4826	4768	4917	4797	59	1465	500	3510	5	1	11746609	580	-14.32	0.45	12	0.18	-345.00	11092.00	6160	20220825	-19.81	3885	20221013	27.16	6150	-19.67	20230210	4290	15.15	20230103	6160	-19.81	20220825	3885	27.16	20221013	3.51	N	080520	500	58 억		413517	N	N	0	N	00	N
115	20230711	150600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4935	50	2	1.02	85323295	17271	71.14	4925	4965	4905	6350	3420	4885	4940.26	3.52	0	-2111	5008	4946	4888	4826	4768	4917	4797	59	1465	500	3510	5	1	11746609	580	-14.30	0.44	12	0.15	-345.00	11092.00	6160	20220825	-19.89	3885	20221013	27.03	6150	-19.76	20230210	4290	15.03	20230103	6160	-19.89	20220825	3885	27.03	20221013	3.51	N	080520	500	58 억		413517	N	N	0	N	00	N
116	20230711	140556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4940	55	2	1.13	74975065	15172	62.50	4925	4965	4905	6350	3420	4885	4941.67	3.52	0	-1985	5008	4946	4888	4826	4768	4917	4797	59	1465	500	3510	5	1	11746609	580	-14.32	0.45	12	0.13	-345.00	11092.00	6160	20220825	-19.81	3885	20221013	27.16	6150	-19.67	20230210	4290	15.15	20230103	6160	-19.81	20220825	3885	27.16	20221013	3.51	N	080520	500	58 억		413517	N	N	0	N	00	N
117	20230711	130549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4960	75	2	1.54	67404695	13640	56.18	4925	4965	4905	6350	3420	4885	4941.69	3.52	0	-1984	5008	4946	4888	4826	4768	4917	4797	59	1465	500	3510	5	1	11746609	583	-14.38	0.45	12	0.12	-345.00	11092.00	6160	20220825	-19.48	3885	20221013	27.67	6150	-19.35	20230210	4290	15.62	20230103	6160	-19.48	20220825	3885	27.67	20221013	3.51	N	080520	500	58 억		413517	N	N	0	N	00	N
118	20230711	120603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4935	50	2	1.02	49147035	9943	40.96	4925	4965	4905	6350	3420	4885	4942.88	3.52	0	-1555	5008	4946	4888	4826	4768	4917	4797	59	1465	500	3510	5	1	11746609	580	-14.30	0.44	12	0.08	-345.00	11092.00	6160	20220825	-19.89	3885	20221013	27.03	6150	-19.76	20230210	4290	15.03	20230103	6160	-19.89	20220825	3885	27.03	20221013	3.51	N	080520	500	58 억		413517	N	N	0	N	00	N
119	20230711	110605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4955	70	2	1.43	46196940	9345	38.49	4925	4965	4905	6350	3420	4885	4943.49	3.52	0	-1342	5008	4946	4888	4826	4768	4917	4797	59	1465	500	3510	5	1	11746609	582	-14.36	0.45	12	0.08	-345.00	11092.00	6160	20220825	-19.56	3885	20221013	27.54	6150	-19.43	20230210	4290	15.50	20230103	6160	-19.56	20220825	3885	27.54	20221013	3.51	N	080520	500	58 억		413517	N	N	0	N	00	N
120	20230711	100603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4960	75	2	1.54	25897840	5240	21.58	4925	4960	4905	6350	3420	4885	4942.34	3.52	0	-712	5008	4946	4888	4826	4768	4917	4797	59	1465	500	3510	5	1	11746609	583	-14.38	0.45	12	0.04	-345.00	11092.00	6160	20220825	-19.48	3885	20221013	27.67	6150	-19.35	20230210	4290	15.62	20230103	6160	-19.48	20220825	3885	27.67	20221013	3.51	N	080520	500	58 억		413517	N	N	0	N	00	N
121	20230711	090603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4920	35	2	0.72	6187460	1256	5.17	4925	4935	4905	6350	3420	4885	4926.32	3.52	0	518	5008	4946	4888	4826	4768	4917	4797	59	1465	500	3510	5	1	11746609	578	-14.26	0.44	12	0.01	-345.00	11092.00	6160	20220825	-20.13	3885	20221013	26.64	6150	-20.00	20230210	4290	14.69	20230103	6160	-20.13	20220825	3885	26.64	20221013	3.51	N	080520	500	58 억		413517	N	N	0	N	00	N
122	20230710	160559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4885	-55	5	-1.11	118758115	24269	76.21	4940	4950	4830	6420	3460	4940	4893.41	3.54	0	-2499	5053	4996	4953	4896	4853	4975	4875	59	1480	500	3550	5	1	11746609	574	-14.16	0.44	12	0.21	-345.00	11092.00	6160	20220825	-20.70	3885	20221013	25.74	6150	-20.57	20230210	4290	13.87	20230103	6160	-20.70	20220825	3885	25.74	20221013	3.50	N	080520	500	58 억		416016	N	N	0	N	00	N
123	20230710	150559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4905	-35	5	-0.71	105869500	21636	67.94	4940	4950	4830	6420	3460	4940	4893.21	3.54	0	-1560	5053	4996	4953	4896	4853	4975	4875	59	1480	500	3550	5	1	11746609	576	-14.22	0.44	12	0.18	-345.00	11092.00	6160	20220825	-20.37	3885	20221013	26.25	6150	-20.24	20230210	4290	14.34	20230103	6160	-20.37	20220825	3885	26.25	20221013	3.50	N	080520	500	58 억		416016	N	N	0	N	00	N
124	20230710	140552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4930	-10	5	-0.20	81040870	16587	52.09	4940	4950	4830	6420	3460	4940	4885.81	3.54	0	-599	5053	4996	4953	4896	4853	4975	4875	59	1480	500	3550	5	1	11746609	579	-14.29	0.44	12	0.14	-345.00	11092.00	6160	20220825	-19.97	3885	20221013	26.90	6150	-19.84	20230210	4290	14.92	20230103	6160	-19.97	20220825	3885	26.90	20221013	3.50	N	080520	500	58 억		416016	N	N	0	N	00	N
125	20230710	130548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4910	-30	5	-0.61	72760385	14908	46.81	4940	4940	4830	6420	3460	4940	4880.63	3.54	0	-1220	5053	4996	4953	4896	4853	4975	4875	59	1480	500	3550	5	1	11746609	577	-14.23	0.44	12	0.13	-345.00	11092.00	6160	20220825	-20.29	3885	20221013	26.38	6150	-20.16	20230210	4290	14.45	20230103	6160	-20.29	20220825	3885	26.38	20221013	3.50	N	080520	500	58 억		416016	N	N	0	N	00	N
126	20230710	120559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4910	-30	5	-0.61	63937165	13111	41.17	4940	4940	4830	6420	3460	4940	4876.60	3.54	0	-1978	5053	4996	4953	4896	4853	4975	4875	59	1480	500	3550	5	1	11746609	577	-14.23	0.44	12	0.11	-345.00	11092.00	6160	20220825	-20.29	3885	20221013	26.38	6150	-20.16	20230210	4290	14.45	20230103	6160	-20.29	20220825	3885	26.38	20221013	3.50	N	080520	500	58 억		416016	N	N	0	N	00	N
127	20230710	110600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4895	-45	5	-0.91	60734430	12460	39.13	4940	4940	4830	6420	3460	4940	4874.35	3.54	0	-1781	5053	4996	4953	4896	4853	4975	4875	59	1480	500	3550	5	1	11746609	575	-14.19	0.44	12	0.11	-345.00	11092.00	6160	20220825	-20.54	3885	20221013	26.00	6150	-20.41	20230210	4290	14.10	20230103	6160	-20.54	20220825	3885	26.00	20221013	3.50	N	080520	500	58 억		416016	N	N	0	N	00	N
128	20230710	100559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4920	-20	5	-0.40	53742695	11036	34.65	4940	4940	4830	6420	3460	4940	4869.76	3.54	0	-2130	5053	4996	4953	4896	4853	4975	4875	59	1480	500	3550	5	1	11746609	578	-14.26	0.44	12	0.09	-345.00	11092.00	6160	20220825	-20.13	3885	20221013	26.64	6150	-20.00	20230210	4290	14.69	20230103	6160	-20.13	20220825	3885	26.64	20221013	3.50	N	080520	500	58 억		416016	N	N	0	N	00	N
129	20230710	090554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4855	-85	5	-1.72	16871230	3461	10.87	4940	4940	4830	6420	3460	4940	4874.67	3.54	0	-2814	5053	4996	4953	4896	4853	4975	4875	59	1480	500	3550	5	1	11746609	570	-14.07	0.44	12	0.03	-345.00	11092.00	6160	20220825	-21.19	3885	20221013	24.97	6150	-21.06	20230210	4290	13.17	20230103	6160	-21.19	20220825	3885	24.97	20221013	3.50	N	080520	500	58 억		416016	N	N	0	N	00	N
130	20230707	160551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4940	-80	5	-1.59	157338215	31843	57.21	4985	5010	4910	6520	3520	5020	4941.06	3.61	0	-8199	5253	5136	5063	4946	4873	5100	4910	59	1500	500	3610	5	1	11746609	580	-14.32	0.45	12	0.27	-345.00	11092.00	6160	20220825	-19.81	3885	20221013	27.16	6150	-19.67	20230210	4290	15.15	20230103	6160	-19.81	20220825	3885	27.16	20221013	3.50	N	080520	500	58 억		424215	N	N	0	N	00	N
131	20230707	150552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4940	-80	5	-1.59	153188740	31002	55.70	4985	5010	4910	6520	3520	5020	4941.25	3.61	0	-8108	5253	5136	5063	4946	4873	5100	4910	59	1500	500	3610	5	1	11746609	580	-14.32	0.45	12	0.26	-345.00	11092.00	6160	20220825	-19.81	3885	20221013	27.16	6150	-19.67	20230210	4290	15.15	20230103	6160	-19.81	20220825	3885	27.16	20221013	3.50	N	080520	500	58 억		424215	N	N	0	N	00	N
132	20230707	140602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4920	-100	5	-1.99	146536580	29651	53.27	4985	5010	4910	6520	3520	5020	4942.05	3.61	0	-8014	5253	5136	5063	4946	4873	5100	4910	59	1500	500	3610	5	1	11746609	578	-14.26	0.44	12	0.25	-345.00	11092.00	6160	20220825	-20.13	3885	20221013	26.64	6150	-20.00	20230210	4290	14.69	20230103	6160	-20.13	20220825	3885	26.64	20221013	3.50	N	080520	500	58 억		424215	N	N	0	N	00	N
133	20230707	130558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4925	-95	5	-1.89	121911485	24663	44.31	4985	5010	4910	6520	3520	5020	4943.09	3.61	0	-5155	5253	5136	5063	4946	4873	5100	4910	59	1500	500	3610	5	1	11746609	579	-14.28	0.44	12	0.21	-345.00	11092.00	6160	20220825	-20.05	3885	20221013	26.77	6150	-19.92	20230210	4290	14.80	20230103	6160	-20.05	20220825	3885	26.77	20221013	3.50	N	080520	500	58 억		424215	N	N	0	N	00	N
134	20230707	120558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4940	-80	5	-1.59	113144055	22884	41.11	4985	5010	4910	6520	3520	5020	4944.24	3.61	0	-4021	5253	5136	5063	4946	4873	5100	4910	59	1500	500	3610	5	1	11746609	580	-14.32	0.45	12	0.19	-345.00	11092.00	6160	20220825	-19.81	3885	20221013	27.16	6150	-19.67	20230210	4290	15.15	20230103	6160	-19.81	20220825	3885	27.16	20221013	3.50	N	080520	500	58 억		424215	N	N	0	N	00	N
135	20230707	110559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4910	-110	5	-2.19	101494260	20519	36.86	4985	5010	4910	6520	3520	5020	4946.36	3.61	0	-4313	5253	5136	5063	4946	4873	5100	4910	59	1500	500	3610	5	1	11746609	577	-14.23	0.44	12	0.17	-345.00	11092.00	6160	20220825	-20.29	3885	20221013	26.38	6150	-20.16	20230210	4290	14.45	20230103	6160	-20.29	20220825	3885	26.38	20221013	3.50	N	080520	500	58 억		424215	N	N	0	N	00	N
136	20230707	100553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4920	-100	5	-1.99	67953455	13707	24.63	4985	5010	4920	6520	3520	5020	4957.57	3.61	0	-2889	5253	5136	5063	4946	4873	5100	4910	59	1500	500	3610	5	1	11746609	578	-14.26	0.44	12	0.12	-345.00	11092.00	6160	20220825	-20.13	3885	20221013	26.64	6150	-20.00	20230210	4290	14.69	20230103	6160	-20.13	20220825	3885	26.64	20221013	3.50	N	080520	500	58 억		424215	N	N	0	N	00	N
137	20230707	090553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4990	-30	5	-0.60	21554690	4335	7.79	4985	4990	4950	6520	3520	5020	4972.25	3.61	0	-1034	5253	5136	5063	4946	4873	5100	4910	59	1500	500	3610	5	1	11746609	586	-14.46	0.45	12	0.04	-345.00	11092.00	6160	20220825	-18.99	3885	20221013	28.44	6150	-18.86	20230210	4290	16.32	20230103	6160	-18.99	20220825	3885	28.44	20221013	3.50	N	080520	500	58 억		424215	N	N	0	N	00	N
138	20230706	160554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5020	-130	5	-2.52	280693590	55560	128.53	5170	5180	4990	6690	3610	5150	5052.08	3.78	0	-19660	5323	5236	5183	5096	5043	5210	5070	59	1540	500	3700	10	1	11746609	590	-14.55	0.45	12	0.47	-345.00	11092.00	6160	20220825	-18.51	3885	20221013	29.21	6150	-18.37	20230210	4290	17.02	20230103	6160	-18.51	20220825	3885	29.21	20221013	3.57	N	080520	500	58 억		443876	N	N	0	N	00	N
139	20230706	150554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4995	-155	5	-3.01	273132190	54051	125.04	5170	5180	4990	6690	3610	5150	5053.23	3.78	0	-19299	5323	5236	5183	5096	5043	5210	5070	59	1540	500	3700	5	1	11746609	587	-14.48	0.45	12	0.46	-345.00	11092.00	6160	20220825	-18.91	3885	20221013	28.57	6150	-18.78	20230210	4290	16.43	20230103	6160	-18.91	20220825	3885	28.57	20221013	3.57	N	080520	500	58 억		443876	N	N	0	N	00	N
140	20230706	140554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5010	-140	5	-2.72	243145930	48055	111.17	5170	5180	4990	6690	3610	5150	5059.74	3.78	0	-17361	5323	5236	5183	5096	5043	5210	5070	59	1540	500	3700	10	1	11746609	589	-14.52	0.45	12	0.41	-345.00	11092.00	6160	20220825	-18.67	3885	20221013	28.96	6150	-18.54	20230210	4290	16.78	20230103	6160	-18.67	20220825	3885	28.96	20221013	3.57	N	080520	500	58 억		443876	N	N	0	N	00	N
141	20230706	130554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4995	-155	5	-3.01	216902140	42808	99.03	5170	5180	4995	6690	3610	5150	5066.86	3.78	0	-15891	5323	5236	5183	5096	5043	5210	5070	59	1540	500	3700	5	1	11746609	587	-14.48	0.45	12	0.36	-345.00	11092.00	6160	20220825	-18.91	3885	20221013	28.57	6150	-18.78	20230210	4290	16.43	20230103	6160	-18.91	20220825	3885	28.57	20221013	3.57	N	080520	500	58 억		443876	N	N	0	N	00	N
142	20230706	120551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5050	-100	5	-1.94	146984520	28876	66.80	5170	5180	5050	6690	3610	5150	5090.20	3.78	0	-10853	5323	5236	5183	5096	5043	5210	5070	59	1540	500	3700	10	1	11746609	593	-14.64	0.46	12	0.25	-345.00	11092.00	6160	20220825	-18.02	3885	20221013	29.99	6150	-17.89	20230210	4290	17.72	20230103	6160	-18.02	20220825	3885	29.99	20221013	3.57	N	080520	500	58 억		443876	N	N	0	N	00	N
143	20230706	110557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5100	-50	5	-0.97	135990260	26705	61.78	5170	5180	5050	6690	3610	5150	5092.31	3.78	0	-9108	5323	5236	5183	5096	5043	5210	5070	59	1540	500	3700	10	1	11746609	599	-14.78	0.46	12	0.23	-345.00	11092.00	6160	20220825	-17.21	3885	20221013	31.27	6150	-17.07	20230210	4290	18.88	20230103	6160	-17.21	20220825	3885	31.27	20221013	3.57	N	080520	500	58 억		443876	N	N	0	N	00	N
144	20230706	100553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5070	-80	5	-1.55	113394180	22243	51.46	5170	5180	5050	6690	3610	5150	5097.97	3.78	0	-8407	5323	5236	5183	5096	5043	5210	5070	59	1540	500	3700	10	1	11746609	596	-14.70	0.46	12	0.19	-345.00	11092.00	6160	20220825	-17.69	3885	20221013	30.50	6150	-17.56	20230210	4290	18.18	20230103	6160	-17.69	20220825	3885	30.50	20221013	3.57	N	080520	500	58 억		443876	N	N	0	N	00	N
145	20230706	090553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5170	20	2	0.39	19577880	3794	8.78	5170	5180	5150	6690	3610	5150	5160.22	3.78	0	-3676	5323	5236	5183	5096	5043	5210	5070	59	1540	500	3700	10	1	11746609	607	-14.99	0.47	12	0.03	-345.00	11092.00	6160	20220825	-16.07	3885	20221013	33.08	6150	-15.93	20230210	4290	20.51	20230103	6160	-16.07	20220825	3885	33.08	20221013	3.57	N	080520	500	58 억		443876	N	N	0	N	00	N
146	20230705	160550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5150	-100	5	-1.90	224398210	43210	150.53	5250	5270	5130	6820	3680	5250	5193.21	3.93	0	-16675	5363	5306	5263	5206	5163	5285	5185	59	1570	500	3780	10	1	11746609	605	-14.93	0.46	12	0.37	-345.00	11092.00	6160	20220825	-16.40	3885	20221013	32.56	6150	-16.26	20230210	4290	20.05	20230103	6160	-16.40	20220825	3885	32.56	20221013	3.59	N	080520	500	58 억		461196	N	N	0	N	00	N
147	20230705	150549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5160	-90	5	-1.71	205206330	39484	137.55	5250	5270	5130	6820	3680	5250	5197.20	3.93	0	-15479	5363	5306	5263	5206	5163	5285	5185	59	1570	500	3780	10	1	11746609	606	-14.96	0.47	12	0.34	-345.00	11092.00	6160	20220825	-16.23	3885	20221013	32.82	6150	-16.10	20230210	4290	20.28	20230103	6160	-16.23	20220825	3885	32.82	20221013	3.59	N	080520	500	58 억		461196	N	N	0	N	00	N
148	20230705	140543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5170	-80	5	-1.52	184637850	35500	123.67	5250	5270	5130	6820	3680	5250	5201.07	3.93	0	-14464	5363	5306	5263	5206	5163	5285	5185	59	1570	500	3780	10	1	11746609	607	-14.99	0.47	12	0.30	-345.00	11092.00	6160	20220825	-16.07	3885	20221013	33.08	6150	-15.93	20230210	4290	20.51	20230103	6160	-16.07	20220825	3885	33.08	20221013	3.59	N	080520	500	58 억		461196	N	N	0	N	00	N
149	20230705	130544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5190	-60	5	-1.14	153928350	29541	102.91	5250	5270	5140	6820	3680	5250	5210.67	3.93	0	-12753	5363	5306	5263	5206	5163	5285	5185	59	1570	500	3780	10	1	11746609	610	-15.04	0.47	12	0.25	-345.00	11092.00	6160	20220825	-15.75	3885	20221013	33.59	6150	-15.61	20230210	4290	20.98	20230103	6160	-15.75	20220825	3885	33.59	20221013	3.59	N	080520	500	58 억		461196	N	N	0	N	00	N
150	20230705	120543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5180	-70	5	-1.33	127339970	24401	85.01	5250	5270	5180	6820	3680	5250	5218.64	3.93	0	-10871	5363	5306	5263	5206	5163	5285	5185	59	1570	500	3780	10	1	11746609	608	-15.01	0.47	12	0.21	-345.00	11092.00	6160	20220825	-15.91	3885	20221013	33.33	6150	-15.77	20230210	4290	20.75	20230103	6160	-15.91	20220825	3885	33.33	20221013	3.59	N	080520	500	58 억		461196	N	N	0	N	00	N
151	20230705	110549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5200	-50	5	-0.95	93980660	17975	62.62	5250	5270	5200	6820	3680	5250	5228.41	3.93	0	-7936	5363	5306	5263	5206	5163	5285	5185	59	1570	500	3780	10	1	11746609	611	-15.07	0.47	12	0.15	-345.00	11092.00	6160	20220825	-15.58	3885	20221013	33.85	6150	-15.45	20230210	4290	21.21	20230103	6160	-15.58	20220825	3885	33.85	20221013	3.59	N	080520	500	58 억		461196	N	N	0	N	00	N
152	20230705	100545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5240	-10	5	-0.19	40931560	7817	27.23	5250	5270	5220	6820	3680	5250	5236.22	3.93	0	-2721	5363	5306	5263	5206	5163	5285	5185	59	1570	500	3780	10	1	11746609	616	-15.19	0.47	12	0.07	-345.00	11092.00	6160	20220825	-14.94	3885	20221013	34.88	6150	-14.80	20230210	4290	22.14	20230103	6160	-14.94	20220825	3885	34.88	20221013	3.59	N	080520	500	58 억		461196	N	N	0	N	00	N
153	20230705	090544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5230	-20	5	-0.38	2178710	415	1.45	5250	5250	5230	6820	3680	5250	5249.90	3.93	0	195	5363	5306	5263	5206	5163	5285	5185	59	1570	500	3780	10	1	11746609	614	-15.16	0.47	12	0.00	-345.00	11092.00	6160	20220825	-15.10	3885	20221013	34.62	6150	-14.96	20230210	4290	21.91	20230103	6160	-15.10	20220825	3885	34.62	20221013	3.59	N	080520	500	58 억		461196	N	N	0	N	00	N
154	20230704	160542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5250	-40	5	-0.76	150705700	28704	72.20	5320	5320	5220	6870	3710	5290	5250.34	3.94	0	-2092	5396	5342	5286	5232	5176	5370	5260	59	1580	500	3800	10	1	11746609	617	-15.22	0.47	12	0.24	-345.00	11092.00	6160	20220825	-14.77	3885	20221013	35.14	6150	-14.63	20230210	4290	22.38	20230103	6160	-14.77	20220825	3885	35.14	20221013	3.59	N	080520	500	58 억		463287	N	N	0	N	00	N
155	20230704	150536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5260	-30	5	-0.57	147760440	28143	70.79	5320	5320	5220	6870	3710	5290	5250.34	3.94	0	-1905	5396	5342	5286	5232	5176	5370	5260	59	1580	500	3800	10	1	11746609	618	-15.25	0.47	12	0.24	-345.00	11092.00	6160	20220825	-14.61	3885	20221013	35.39	6150	-14.47	20230210	4290	22.61	20230103	6160	-14.61	20220825	3885	35.39	20221013	3.59	N	080520	500	58 억		463287	N	N	0	N	00	N
156	20230704	140541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5220	-70	5	-1.32	111693460	21255	53.46	5320	5320	5220	6870	3710	5290	5254.93	3.94	0	-1669	5396	5342	5286	5232	5176	5370	5260	59	1580	500	3800	10	1	11746609	613	-15.13	0.47	12	0.18	-345.00	11092.00	6160	20220825	-15.26	3885	20221013	34.36	6150	-15.12	20230210	4290	21.68	20230103	6160	-15.26	20220825	3885	34.36	20221013	3.59	N	080520	500	58 억		463287	N	N	0	N	00	N
157	20230704	130533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5250	-40	5	-0.76	87458600	16628	41.83	5320	5320	5220	6870	3710	5290	5259.72	3.94	0	-411	5396	5342	5286	5232	5176	5370	5260	59	1580	500	3800	10	1	11746609	617	-15.22	0.47	12	0.14	-345.00	11092.00	6160	20220825	-14.77	3885	20221013	35.14	6150	-14.63	20230210	4290	22.38	20230103	6160	-14.77	20220825	3885	35.14	20221013	3.59	N	080520	500	58 억		463287	N	N	0	N	00	N
158	20230704	120538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5230	-60	5	-1.13	75336840	14316	36.01	5320	5320	5220	6870	3710	5290	5262.42	3.94	0	-1644	5396	5342	5286	5232	5176	5370	5260	59	1580	500	3800	10	1	11746609	614	-15.16	0.47	12	0.12	-345.00	11092.00	6160	20220825	-15.10	3885	20221013	34.62	6150	-14.96	20230210	4290	21.91	20230103	6160	-15.10	20220825	3885	34.62	20221013	3.59	N	080520	500	58 억		463287	N	N	0	N	00	N
159	20230704	110534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5240	-50	5	-0.95	54816050	10398	26.15	5320	5320	5220	6870	3710	5290	5271.79	3.94	0	-1459	5396	5342	5286	5232	5176	5370	5260	59	1580	500	3800	10	1	11746609	616	-15.19	0.47	12	0.09	-345.00	11092.00	6160	20220825	-14.94	3885	20221013	34.88	6150	-14.80	20230210	4290	22.14	20230103	6160	-14.94	20220825	3885	34.88	20221013	3.59	N	080520	500	58 억		463287	N	N	0	N	00	N
160	20230704	100532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5280	-10	5	-0.19	33002770	6241	15.70	5320	5320	5260	6870	3710	5290	5288.06	3.94	0	-1193	5396	5342	5286	5232	5176	5370	5260	59	1580	500	3800	10	1	11746609	620	-15.30	0.48	12	0.05	-345.00	11092.00	6160	20220825	-14.29	3885	20221013	35.91	6150	-14.15	20230210	4290	23.08	20230103	6160	-14.29	20220825	3885	35.91	20221013	3.59	N	080520	500	58 억		463287	N	N	0	N	00	N
161	20230704	090532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5290	0	3	0.00	8068340	1520	3.82	5320	5320	5290	6870	3710	5290	5308.12	3.94	0	-527	5396	5342	5286	5232	5176	5370	5260	59	1580	500	3800	10	1	11746609	621	-15.33	0.48	12	0.01	-345.00	11092.00	6160	20220825	-14.12	3885	20221013	36.16	6150	-13.98	20230210	4290	23.31	20230103	6160	-14.12	20220825	3885	36.16	20221013	3.59	N	080520	500	58 억		463287	N	N	0	N	00	N
162	20230703	160525	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5290	60	2	1.15	208976240	39530	158.97	5230	5340	5230	6790	3670	5230	5286.52	3.88	0	7822	5316	5272	5226	5182	5136	5295	5205	59	1560	500	3760	10	1	11746609	621	-15.33	0.48	12	0.34	-345.00	11092.00	6160	20220825	-14.12	3885	20221013	36.16	6150	-13.98	20230210	4290	23.31	20230103	6160	-14.12	20220825	3885	36.16	20221013	3.63	N	080520	500	58 억		455405	N	N	0	N	00	N
163	20230703	150531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5300	70	2	1.34	167709860	31755	127.70	5230	5340	5230	6790	3670	5230	5281.37	3.88	0	2065	5316	5272	5226	5182	5136	5295	5205	59	1560	500	3760	10	1	11746609	623	-15.36	0.48	12	0.27	-345.00	11092.00	6160	20220825	-13.96	3885	20221013	36.42	6150	-13.82	20230210	4290	23.54	20230103	6160	-13.96	20220825	3885	36.42	20221013	3.63	N	080520	500	58 억		455405	N	N	0	N	00	N
164	20230703	140531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5310	80	2	1.53	136231840	25807	103.78	5230	5340	5230	6790	3670	5230	5278.87	3.88	0	1731	5316	5272	5226	5182	5136	5295	5205	59	1560	500	3760	10	1	11746609	624	-15.39	0.48	12	0.22	-345.00	11092.00	6160	20220825	-13.80	3885	20221013	36.68	6150	-13.66	20230210	4290	23.78	20230103	6160	-13.80	20220825	3885	36.68	20221013	3.63	N	080520	500	58 억		455405	N	N	0	N	00	N
165	20230703	130527	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5310	80	2	1.53	108879610	20639	83.00	5230	5340	5230	6790	3670	5230	5275.43	3.88	0	2417	5316	5272	5226	5182	5136	5295	5205	59	1560	500	3760	10	1	11746609	624	-15.39	0.48	12	0.18	-345.00	11092.00	6160	20220825	-13.80	3885	20221013	36.68	6150	-13.66	20230210	4290	23.78	20230103	6160	-13.80	20220825	3885	36.68	20221013	3.63	N	080520	500	58 억		455405	N	N	0	N	00	N
166	20230703	120533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5290	60	2	1.15	86720320	16437	66.10	5230	5340	5230	6790	3670	5230	5275.92	3.88	0	1536	5316	5272	5226	5182	5136	5295	5205	59	1560	500	3760	10	1	11746609	621	-15.33	0.48	12	0.14	-345.00	11092.00	6160	20220825	-14.12	3885	20221013	36.16	6150	-13.98	20230210	4290	23.31	20230103	6160	-14.12	20220825	3885	36.16	20221013	3.63	N	080520	500	58 억		455405	N	N	0	N	00	N
167	20230703	110527	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5290	60	2	1.15	68997640	13092	52.65	5230	5340	5230	6790	3670	5230	5270.21	3.88	0	889	5316	5272	5226	5182	5136	5295	5205	59	1560	500	3760	10	1	11746609	621	-15.33	0.48	12	0.11	-345.00	11092.00	6160	20220825	-14.12	3885	20221013	36.16	6150	-13.98	20230210	4290	23.31	20230103	6160	-14.12	20220825	3885	36.16	20221013	3.63	N	080520	500	58 억		455405	N	N	0	N	00	N
168	20230703	100520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5260	30	2	0.57	58741440	11153	44.85	5230	5340	5230	6790	3670	5230	5266.87	3.88	0	1225	5316	5272	5226	5182	5136	5295	5205	59	1560	500	3760	10	1	11746609	618	-15.25	0.47	12	0.09	-345.00	11092.00	6160	20220825	-14.61	3885	20221013	35.39	6150	-14.47	20230210	4290	22.61	20230103	6160	-14.61	20220825	3885	35.39	20221013	3.63	N	080520	500	58 억		455405	N	N	0	N	00	N
169	20230703	090524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5270	40	2	0.76	4488950	858	3.45	5230	5270	5230	6790	3670	5230	5231.88	3.88	0	42	5316	5272	5226	5182	5136	5295	5205	59	1560	500	3760	10	1	11746609	619	-15.28	0.48	12	0.01	-345.00	11092.00	6160	20220825	-14.45	3885	20221013	35.65	6150	-14.31	20230210	4290	22.84	20230103	6160	-14.45	20220825	3885	35.65	20221013	3.63	N	080520	500	58 억		455405	N	N	0	N	00	N