KissMeData/171010/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	160858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6180	0	3	0.00	376726310	61435	140.19	6220	6230	6060	8030	4330	6180	6132.11	2.57	0	7662	6360	6270	6120	6030	5880	6315	6075	71	1850	500	4570	10	1	14108436	872	14.21	1.68	12	0.44	435.00	3672.00	7790	20220809	-20.67	5220	20221020	18.39	7420	-16.71	20230712	5280	17.05	20230103	7790	-20.67	20220809	5220	18.39	20221020	5.93	N	171010	500	70 억		362649	N	N	0	N	00	N
3	20230731	150859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6150	-30	5	-0.49	366595010	59793	136.44	6220	6230	6060	8030	4330	6180	6131.07	2.57	0	8681	6360	6270	6120	6030	5880	6315	6075	71	1850	500	4570	10	1	14108436	868	14.14	1.67	12	0.42	435.00	3672.00	7790	20220809	-21.05	5220	20221020	17.82	7420	-17.12	20230712	5280	16.48	20230103	7790	-21.05	20220809	5220	17.82	20221020	5.93	N	171010	500	70 억		362649	N	N	0	N	00	N
4	20230731	140902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6100	-80	5	-1.29	341379570	55671	127.04	6220	6230	6060	8030	4330	6180	6132.09	2.57	0	10328	6360	6270	6120	6030	5880	6315	6075	71	1850	500	4570	10	1	14108436	861	14.02	1.66	12	0.39	435.00	3672.00	7790	20220809	-21.69	5220	20221020	16.86	7420	-17.79	20230712	5280	15.53	20230103	7790	-21.69	20220809	5220	16.86	20221020	5.93	N	171010	500	70 억		362649	N	N	0	N	00	N
5	20230731	130902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6090	-90	5	-1.46	321964610	52486	119.77	6220	6230	6060	8030	4330	6180	6134.30	2.57	0	11336	6360	6270	6120	6030	5880	6315	6075	71	1850	500	4570	10	1	14108436	859	14.00	1.66	12	0.37	435.00	3672.00	7790	20220809	-21.82	5220	20221020	16.67	7420	-17.92	20230712	5280	15.34	20230103	7790	-21.82	20220809	5220	16.67	20221020	5.93	N	171010	500	70 억		362649	N	N	0	N	00	N
6	20230731	120910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6180	0	3	0.00	157166180	25485	58.15	6220	6230	6120	8030	4330	6180	6167.01	2.57	0	2704	6360	6270	6120	6030	5880	6315	6075	71	1850	500	4570	10	1	14108436	872	14.21	1.68	12	0.18	435.00	3672.00	7790	20220809	-20.67	5220	20221020	18.39	7420	-16.71	20230712	5280	17.05	20230103	7790	-20.67	20220809	5220	18.39	20221020	5.93	N	171010	500	70 억		362649	N	N	0	N	00	N
7	20230731	110912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6160	-20	5	-0.32	132133930	21433	48.91	6220	6230	6120	8030	4330	6180	6164.98	2.57	0	1834	6360	6270	6120	6030	5880	6315	6075	71	1850	500	4570	10	1	14108436	869	14.16	1.68	12	0.15	435.00	3672.00	7790	20220809	-20.92	5220	20221020	18.01	7420	-16.98	20230712	5280	16.67	20230103	7790	-20.92	20220809	5220	18.01	20221020	5.93	N	171010	500	70 억		362649	N	N	0	N	00	N
8	20230731	100910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6200	20	2	0.32	106038550	17185	39.21	6220	6230	6120	8030	4330	6180	6170.41	2.57	0	1619	6360	6270	6120	6030	5880	6315	6075	71	1850	500	4570	10	1	14108436	875	14.25	1.69	12	0.12	435.00	3672.00	7790	20220809	-20.41	5220	20221020	18.77	7420	-16.44	20230712	5280	17.42	20230103	7790	-20.41	20220809	5220	18.77	20221020	5.93	N	171010	500	70 억		362649	N	N	0	N	00	N
9	20230731	090859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6220	40	2	0.65	2208100	355	0.81	6220	6220	6220	8030	4330	6180	6220.00	2.57	0	-450	6360	6270	6120	6030	5880	6315	6075	71	1850	500	4570	10	1	14108436	878	14.30	1.69	12	0.00	435.00	3672.00	7790	20220809	-20.15	5220	20221020	19.16	7420	-16.17	20230712	5280	17.80	20230103	7790	-20.15	20220809	5220	19.16	20221020	5.93	N	171010	500	70 억		362649	N	N	0	N	00	N
10	20230728	160901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6180	180	2	3.00	267663420	43685	59.11	6010	6210	5970	7800	4200	6000	6127.08	2.52	0	7373	6406	6202	5936	5732	5466	6305	5835	71	1800	500	4440	10	1	14108436	872	14.21	1.68	12	0.31	435.00	3672.00	7790	20220809	-20.67	5220	20221020	18.39	7420	-16.71	20230712	5280	17.05	20230103	7790	-20.67	20220809	5220	18.39	20221020	5.96	N	171010	500	70 억		355255	N	N	0	N	00	N
11	20230728	150900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6150	150	2	2.50	245330240	40064	54.21	6010	6210	5970	7800	4200	6000	6123.89	2.52	0	5093	6406	6202	5936	5732	5466	6305	5835	71	1800	500	4440	10	1	14108436	868	14.14	1.67	12	0.28	435.00	3672.00	7790	20220809	-21.05	5220	20221020	17.82	7420	-17.12	20230712	5280	16.48	20230103	7790	-21.05	20220809	5220	17.82	20221020	5.96	N	171010	500	70 억		355255	N	N	0	N	00	N
12	20230728	140858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6080	80	2	1.33	221377600	36175	48.95	6010	6210	5970	7800	4200	6000	6120.09	2.52	0	3946	6406	6202	5936	5732	5466	6305	5835	71	1800	500	4440	10	1	14108436	858	13.98	1.66	12	0.26	435.00	3672.00	7790	20220809	-21.95	5220	20221020	16.48	7420	-18.06	20230712	5280	15.15	20230103	7790	-21.95	20220809	5220	16.48	20221020	5.96	N	171010	500	70 억		355255	N	N	0	N	00	N
13	20230728	130901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6160	160	2	2.67	189602200	30999	41.94	6010	6210	5970	7800	4200	6000	6116.92	2.52	0	1902	6406	6202	5936	5732	5466	6305	5835	71	1800	500	4440	10	1	14108436	869	14.16	1.68	12	0.22	435.00	3672.00	7790	20220809	-20.92	5220	20221020	18.01	7420	-16.98	20230712	5280	16.67	20230103	7790	-20.92	20220809	5220	18.01	20221020	5.96	N	171010	500	70 억		355255	N	N	0	N	00	N
14	20230728	120859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6150	150	2	2.50	151971000	24916	33.71	6010	6170	5970	7800	4200	6000	6099.89	2.52	0	1303	6406	6202	5936	5732	5466	6305	5835	71	1800	500	4440	10	1	14108436	868	14.14	1.67	12	0.18	435.00	3672.00	7790	20220809	-21.05	5220	20221020	17.82	7420	-17.12	20230712	5280	16.48	20230103	7790	-21.05	20220809	5220	17.82	20221020	5.96	N	171010	500	70 억		355255	N	N	0	N	00	N
15	20230728	110906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6120	120	2	2.00	127805280	20978	28.38	6010	6170	5970	7800	4200	6000	6092.96	2.52	0	-938	6406	6202	5936	5732	5466	6305	5835	71	1800	500	4440	10	1	14108436	863	14.07	1.67	12	0.15	435.00	3672.00	7790	20220809	-21.44	5220	20221020	17.24	7420	-17.52	20230712	5280	15.91	20230103	7790	-21.44	20220809	5220	17.24	20221020	5.96	N	171010	500	70 억		355255	N	N	0	N	00	N
16	20230728	100855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6170	170	2	2.83	96752310	15904	21.52	6010	6170	5970	7800	4200	6000	6084.25	2.52	0	152	6406	6202	5936	5732	5466	6305	5835	71	1800	500	4440	10	1	14108436	870	14.18	1.68	12	0.11	435.00	3672.00	7790	20220809	-20.80	5220	20221020	18.20	7420	-16.85	20230712	5280	16.86	20230103	7790	-20.80	20220809	5220	18.20	20221020	5.96	N	171010	500	70 억		355255	N	N	0	N	00	N
17	20230728	090904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6100	100	2	1.67	35774250	5934	8.03	6010	6100	5970	7800	4200	6000	6029.37	2.52	0	720	6406	6202	5936	5732	5466	6305	5835	71	1800	500	4440	10	1	14108436	861	14.02	1.66	12	0.04	435.00	3672.00	7790	20220809	-21.69	5220	20221020	16.86	7420	-17.79	20230712	5280	15.53	20230103	7790	-21.69	20220809	5220	16.86	20221020	5.96	N	171010	500	70 억		355255	N	N	0	N	00	N
18	20230727	160857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6000	290	2	5.08	435515250	73013	22.22	5680	6140	5670	7420	4000	5710	5964.90	2.44	13405	10528	6243	5976	5813	5546	5383	5895	5465	71	1710	500	4220	10	1	14108436	847	13.79	1.63	12	0.52	435.00	3672.00	7790	20220809	-22.98	5220	20221020	14.94	7420	-19.14	20230712	5280	13.64	20230103	7790	-22.98	20220809	5220	14.94	20221020	6.00	N	171010	500	70 억		344678	N	N	0	N	00	N
19	20230727	150857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6050	340	2	5.95	406288050	68147	20.74	5680	6140	5670	7420	4000	5710	5961.94	2.44	13405	7349	6243	5976	5813	5546	5383	5895	5465	71	1710	500	4220	10	1	14108436	854	13.91	1.65	12	0.48	435.00	3672.00	7790	20220809	-22.34	5220	20221020	15.90	7420	-18.46	20230712	5280	14.58	20230103	7790	-22.34	20220809	5220	15.90	20221020	6.00	N	171010	500	70 억		344678	N	N	0	N	00	N
20	20230727	140852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6030	320	2	5.60	370676820	62250	18.94	5680	6140	5670	7420	4000	5710	5954.65	2.44	13405	8086	6243	5976	5813	5546	5383	5895	5465	71	1710	500	4220	10	1	14108436	851	13.86	1.64	12	0.44	435.00	3672.00	7790	20220809	-22.59	5220	20221020	15.52	7420	-18.73	20230712	5280	14.20	20230103	7790	-22.59	20220809	5220	15.52	20221020	6.00	N	171010	500	70 억		344678	N	N	0	N	00	N
21	20230727	130853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6020	310	2	5.43	342760880	57603	17.53	5680	6140	5670	7420	4000	5710	5950.40	2.44	13405	5428	6243	5976	5813	5546	5383	5895	5465	71	1710	500	4220	10	1	14108436	849	13.84	1.64	12	0.41	435.00	3672.00	7790	20220809	-22.72	5220	20221020	15.33	7420	-18.87	20230712	5280	14.02	20230103	7790	-22.72	20220809	5220	15.33	20221020	6.00	N	171010	500	70 억		344678	N	N	0	N	00	N
22	20230727	120854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5950	240	2	4.20	294498530	49522	15.07	5680	6140	5670	7420	4000	5710	5946.82	2.44	13405	2538	6243	5976	5813	5546	5383	5895	5465	71	1710	500	4220	10	1	14108436	839	13.68	1.62	12	0.35	435.00	3672.00	7790	20220809	-23.62	5220	20221020	13.98	7420	-19.81	20230712	5280	12.69	20230103	7790	-23.62	20220809	5220	13.98	20221020	6.00	N	171010	500	70 억		344678	N	N	0	N	00	N
23	20230727	110856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6080	370	2	6.48	231138210	38975	11.86	5680	6140	5670	7420	4000	5710	5930.42	2.44	13405	-2152	6243	5976	5813	5546	5383	5895	5465	71	1710	500	4220	10	1	14108436	858	13.98	1.66	12	0.28	435.00	3672.00	7790	20220809	-21.95	5220	20221020	16.48	7420	-18.06	20230712	5280	15.15	20230103	7790	-21.95	20220809	5220	16.48	20221020	6.00	N	171010	500	70 억		344678	N	N	0	N	00	N
24	20230727	100854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5900	190	2	3.33	136192750	23228	7.07	5680	5940	5670	7420	4000	5710	5863.30	2.44	13405	-5665	6243	5976	5813	5546	5383	5895	5465	71	1710	500	4220	10	1	14108436	832	13.56	1.61	12	0.16	435.00	3672.00	7790	20220809	-24.26	5220	20221020	13.03	7420	-20.49	20230712	5280	11.74	20230103	7790	-24.26	20220809	5220	13.03	20221020	6.00	N	171010	500	70 억		344678	N	N	0	N	00	N
25	20230727	090851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	90	2	1.58	27187240	4731	1.44	5680	5870	5670	7420	4000	5710	5746.62	2.44	13405	-723	6243	5976	5813	5546	5383	5895	5465	71	1710	500	4220	10	1	14108436	818	13.33	1.58	12	0.03	435.00	3672.00	7790	20220809	-25.55	5220	20221020	11.11	7420	-21.83	20230712	5280	9.85	20230103	7790	-25.55	20220809	5220	11.11	20221020	6.00	N	171010	500	70 억		344678	N	N	0	N	00	N
26	20230726	160850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5710	-360	5	-5.93	1902862200	328431	192.51	6070	6080	5650	7890	4250	6070	5793.81	2.35	0	15105	6476	6272	6166	5962	5856	6220	5910	71	1820	500	4490	10	1	14108436	806	13.13	1.56	12	2.33	435.00	3672.00	7790	20220809	-26.70	5220	20221020	9.39	7420	-23.05	20230712	5280	8.14	20230103	7790	-26.70	20220809	5220	9.39	20221020	5.98	N	171010	500	70 억		331273	N	N	0	N	00	N
27	20230726	150856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5720	-350	5	-5.77	1843433210	318054	186.43	6070	6080	5650	7890	4250	6070	5795.98	2.35	0	10637	6476	6272	6166	5962	5856	6220	5910	71	1820	500	4490	10	1	14108436	807	13.15	1.56	12	2.25	435.00	3672.00	7790	20220809	-26.57	5220	20221020	9.58	7420	-22.91	20230712	5280	8.33	20230103	7790	-26.57	20220809	5220	9.58	20221020	5.98	N	171010	500	70 억		331273	N	N	0	N	00	N
28	20230726	140849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5660	-410	5	-6.75	1713177320	295347	173.12	6070	6080	5660	7890	4250	6070	5800.56	2.35	0	8411	6476	6272	6166	5962	5856	6220	5910	71	1820	500	4490	10	1	14108436	799	13.01	1.54	12	2.09	435.00	3672.00	7790	20220809	-27.34	5220	20221020	8.43	7420	-23.72	20230712	5280	7.20	20230103	7790	-27.34	20220809	5220	8.43	20221020	5.98	N	171010	500	70 억		331273	N	N	0	N	00	N
29	20230726	130847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5680	-390	5	-6.43	1522119540	261822	153.47	6070	6080	5660	7890	4250	6070	5813.57	2.35	0	5338	6476	6272	6166	5962	5856	6220	5910	71	1820	500	4490	10	1	14108436	801	13.06	1.55	12	1.86	435.00	3672.00	7790	20220809	-27.09	5220	20221020	8.81	7420	-23.45	20230712	5280	7.58	20230103	7790	-27.09	20220809	5220	8.81	20221020	5.98	N	171010	500	70 억		331273	N	N	0	N	00	N
30	20230726	120850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	-310	5	-5.11	1055778970	179955	105.48	6070	6080	5750	7890	4250	6070	5866.91	2.35	0	9761	6476	6272	6166	5962	5856	6220	5910	71	1820	500	4490	10	1	14108436	813	13.24	1.57	12	1.28	435.00	3672.00	7790	20220809	-26.06	5220	20221020	10.34	7420	-22.37	20230712	5280	9.09	20230103	7790	-26.06	20220809	5220	10.34	20221020	5.98	N	171010	500	70 억		331273	N	N	0	N	00	N
31	20230726	110845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	-230	5	-3.79	816581590	138609	81.25	6070	6080	5780	7890	4250	6070	5891.26	2.35	0	12677	6476	6272	6166	5962	5856	6220	5910	71	1820	500	4490	10	1	14108436	824	13.43	1.59	12	0.98	435.00	3672.00	7790	20220809	-25.03	5220	20221020	11.88	7420	-21.29	20230712	5280	10.61	20230103	7790	-25.03	20220809	5220	11.88	20221020	5.98	N	171010	500	70 억		331273	N	N	0	N	00	N
32	20230726	100853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5900	-170	5	-2.80	398889770	67141	39.35	6070	6080	5830	7890	4250	6070	5941.08	2.35	0	7097	6476	6272	6166	5962	5856	6220	5910	71	1820	500	4490	10	1	14108436	832	13.56	1.61	12	0.48	435.00	3672.00	7790	20220809	-24.26	5220	20221020	13.03	7420	-20.49	20230712	5280	11.74	20230103	7790	-24.26	20220809	5220	13.03	20221020	5.98	N	171010	500	70 억		331273	N	N	0	N	00	N
33	20230726	090846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5880	-190	5	-3.13	135998870	22898	13.42	6070	6080	5830	7890	4250	6070	5939.33	2.35	0	4122	6476	6272	6166	5962	5856	6220	5910	71	1820	500	4490	10	1	14108436	830	13.52	1.60	12	0.16	435.00	3672.00	7790	20220809	-24.52	5220	20221020	12.64	7420	-20.75	20230712	5280	11.36	20230103	7790	-24.52	20220809	5220	12.64	20221020	5.98	N	171010	500	70 억		331273	N	N	0	N	00	N
34	20230725	160844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6070	-200	5	-3.19	1049601800	170128	69.80	6250	6370	6060	8150	4390	6270	6169.53	2.52	0	-24745	6730	6500	6370	6140	6010	6435	6075	71	1880	500	4630	10	1	14108436	856	13.95	1.65	12	1.21	435.00	3672.00	7790	20220809	-22.08	5220	20221020	16.28	7420	-18.19	20230712	5280	14.96	20230103	7790	-22.08	20220809	5220	16.28	20221020	6.06	N	171010	500	70 억		356019	N	N	0	N	00	N
35	20230725	150833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6140	-130	5	-2.07	984973250	159488	65.43	6250	6370	6060	8150	4390	6270	6175.85	2.52	0	-27356	6730	6500	6370	6140	6010	6435	6075	71	1880	500	4630	10	1	14108436	866	14.11	1.67	12	1.13	435.00	3672.00	7790	20220809	-21.18	5220	20221020	17.62	7420	-17.25	20230712	5280	16.29	20230103	7790	-21.18	20220809	5220	17.62	20221020	6.06	N	171010	500	70 억		356019	N	N	0	N	00	N
36	20230725	140834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6120	-150	5	-2.39	685551480	110311	45.26	6250	6370	6110	8150	4390	6270	6214.72	2.52	0	-24808	6730	6500	6370	6140	6010	6435	6075	71	1880	500	4630	10	1	14108436	863	14.07	1.67	12	0.78	435.00	3672.00	7790	20220809	-21.44	5220	20221020	17.24	7420	-17.52	20230712	5280	15.91	20230103	7790	-21.44	20220809	5220	17.24	20221020	6.06	N	171010	500	70 억		356019	N	N	0	N	00	N
37	20230725	130843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6150	-120	5	-1.91	590257720	94813	38.90	6250	6370	6110	8150	4390	6270	6225.49	2.52	0	-21004	6730	6500	6370	6140	6010	6435	6075	71	1880	500	4630	10	1	14108436	868	14.14	1.67	12	0.67	435.00	3672.00	7790	20220809	-21.05	5220	20221020	17.82	7420	-17.12	20230712	5280	16.48	20230103	7790	-21.05	20220809	5220	17.82	20221020	6.06	N	171010	500	70 억		356019	N	N	0	N	00	N
38	20230725	120842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6180	-90	5	-1.44	550686250	88390	36.26	6250	6370	6110	8150	4390	6270	6230.19	2.52	0	-20683	6730	6500	6370	6140	6010	6435	6075	71	1880	500	4630	10	1	14108436	872	14.21	1.68	12	0.63	435.00	3672.00	7790	20220809	-20.67	5220	20221020	18.39	7420	-16.71	20230712	5280	17.05	20230103	7790	-20.67	20220809	5220	18.39	20221020	6.06	N	171010	500	70 억		356019	N	N	0	N	00	N
39	20230725	110840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6150	-120	5	-1.91	493372710	79088	32.45	6250	6370	6110	8150	4390	6270	6238.28	2.52	0	-17406	6730	6500	6370	6140	6010	6435	6075	71	1880	500	4630	10	1	14108436	868	14.14	1.67	12	0.56	435.00	3672.00	7790	20220809	-21.05	5220	20221020	17.82	7420	-17.12	20230712	5280	16.48	20230103	7790	-21.05	20220809	5220	17.82	20221020	6.06	N	171010	500	70 억		356019	N	N	0	N	00	N
40	20230725	100839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6300	30	2	0.48	226038940	35967	14.76	6250	6370	6240	8150	4390	6270	6284.62	2.52	0	1841	6730	6500	6370	6140	6010	6435	6075	71	1880	500	4630	10	1	14108436	889	14.48	1.72	12	0.25	435.00	3672.00	7790	20220809	-19.13	5220	20221020	20.69	7420	-15.09	20230712	5280	19.32	20230103	7790	-19.13	20220809	5220	20.69	20221020	6.06	N	171010	500	70 억		356019	N	N	0	N	00	N
41	20230725	090840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6260	-10	5	-0.16	64624720	10284	4.22	6250	6330	6250	8150	4390	6270	6284.01	2.52	0	5624	6730	6500	6370	6140	6010	6435	6075	71	1880	500	4630	10	1	14108436	883	14.39	1.70	12	0.07	435.00	3672.00	7790	20220809	-19.64	5220	20221020	19.92	7420	-15.63	20230712	5280	18.56	20230103	7790	-19.64	20220809	5220	19.92	20221020	6.06	N	171010	500	70 억		356019	N	N	0	N	00	N
42	20230724	160841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6270	-270	5	-4.13	1527807100	241000	125.66	6600	6600	6240	8500	4580	6540	6339.54	2.47	0	6933	6826	6682	6606	6462	6386	6645	6425	71	1960	500	4830	10	1	14108436	885	14.41	1.71	12	1.71	435.00	3672.00	7790	20220809	-19.51	5220	20221020	20.11	7420	-15.50	20230712	5280	18.75	20230103	7790	-19.51	20220809	5220	20.11	20221020	5.97	N	171010	500	70 억		348847	N	N	0	N	00	N
43	20230724	150838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6300	-240	5	-3.67	1362187280	214650	111.92	6600	6600	6240	8500	4580	6540	6346.09	2.47	0	-3406	6826	6682	6606	6462	6386	6645	6425	71	1960	500	4830	10	1	14108436	889	14.48	1.72	12	1.52	435.00	3672.00	7790	20220809	-19.13	5220	20221020	20.69	7420	-15.09	20230712	5280	19.32	20230103	7790	-19.13	20220809	5220	20.69	20221020	5.97	N	171010	500	70 억		348847	N	N	0	N	00	N
44	20230724	140835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6330	-210	5	-3.21	1308289980	206126	107.48	6600	6600	6240	8500	4580	6540	6347.04	2.47	0	-6711	6826	6682	6606	6462	6386	6645	6425	71	1960	500	4830	10	1	14108436	893	14.55	1.72	12	1.46	435.00	3672.00	7790	20220809	-18.74	5220	20221020	21.26	7420	-14.69	20230712	5280	19.89	20230103	7790	-18.74	20220809	5220	21.26	20221020	5.97	N	171010	500	70 억		348847	N	N	0	N	00	N
45	20230724	130836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	-200	5	-3.06	1200348550	189066	98.58	6600	6600	6240	8500	4580	6540	6348.83	2.47	0	-14522	6826	6682	6606	6462	6386	6645	6425	71	1960	500	4830	10	1	14108436	894	14.57	1.73	12	1.34	435.00	3672.00	7790	20220809	-18.61	5220	20221020	21.46	7420	-14.56	20230712	5280	20.08	20230103	7790	-18.61	20220809	5220	21.46	20221020	5.97	N	171010	500	70 억		348847	N	N	0	N	00	N
46	20230724	120837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6280	-260	5	-3.98	1140633910	179584	93.64	6600	6600	6240	8500	4580	6540	6351.53	2.47	0	-15158	6826	6682	6606	6462	6386	6645	6425	71	1960	500	4830	10	1	14108436	886	14.44	1.71	12	1.27	435.00	3672.00	7790	20220809	-19.38	5220	20221020	20.31	7420	-15.36	20230712	5280	18.94	20230103	7790	-19.38	20220809	5220	20.31	20221020	5.97	N	171010	500	70 억		348847	N	N	0	N	00	N
47	20230724	110841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6310	-230	5	-3.52	806155670	126286	65.85	6600	6600	6300	8500	4580	6540	6383.57	2.47	0	-11110	6826	6682	6606	6462	6386	6645	6425	71	1960	500	4830	10	1	14108436	890	14.51	1.72	12	0.90	435.00	3672.00	7790	20220809	-19.00	5220	20221020	20.88	7420	-14.96	20230712	5280	19.51	20230103	7790	-19.00	20220809	5220	20.88	20221020	5.97	N	171010	500	70 억		348847	N	N	0	N	00	N
48	20230724	100832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6430	-110	5	-1.68	481566920	75093	39.16	6600	6600	6300	8500	4580	6540	6412.94	2.47	0	-14162	6826	6682	6606	6462	6386	6645	6425	71	1960	500	4830	10	1	14108436	907	14.78	1.75	12	0.53	435.00	3672.00	7790	20220809	-17.46	5220	20221020	23.18	7420	-13.34	20230712	5280	21.78	20230103	7790	-17.46	20220809	5220	23.18	20221020	5.97	N	171010	500	70 억		348847	N	N	0	N	00	N
49	20230724	090838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6450	-90	5	-1.38	139576230	21395	11.16	6600	6600	6450	8500	4580	6540	6523.78	2.47	0	-13224	6826	6682	6606	6462	6386	6645	6425	71	1960	500	4830	10	1	14108436	910	14.83	1.76	12	0.15	435.00	3672.00	7790	20220809	-17.20	5220	20221020	23.56	7420	-13.07	20230712	5280	22.16	20230103	7790	-17.20	20220809	5220	23.56	20221020	5.97	N	171010	500	70 억		348847	N	N	0	N	00	N
50	20230721	160828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6540	-220	5	-3.25	1235812970	187725	174.06	6580	6750	6530	8780	4740	6760	6583.44	2.59	0	-16949	6906	6832	6716	6642	6526	6870	6680	71	2020	500	5000	10	1	14108436	923	15.03	1.78	12	1.33	435.00	3672.00	7790	20220809	-16.05	5220	20221020	25.29	7420	-11.86	20230712	5280	23.86	20230103	7790	-16.05	20220809	5220	25.29	20221020	5.89	N	171010	500	70 억		366034	N	N	0	N	00	N
51	20230721	150831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6550	-210	5	-3.11	1196800960	181763	168.54	6580	6750	6530	8780	4740	6760	6584.40	2.59	0	-16967	6906	6832	6716	6642	6526	6870	6680	71	2020	500	5000	10	1	14108436	924	15.06	1.78	12	1.29	435.00	3672.00	7790	20220809	-15.92	5220	20221020	25.48	7420	-11.73	20230712	5280	24.05	20230103	7790	-15.92	20220809	5220	25.48	20221020	5.89	N	171010	500	70 억		366034	N	N	0	N	00	N
52	20230721	140829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6550	-210	5	-3.11	1078404570	163701	151.79	6580	6750	6530	8780	4740	6760	6587.65	2.59	0	-16509	6906	6832	6716	6642	6526	6870	6680	71	2020	500	5000	10	1	14108436	924	15.06	1.78	12	1.16	435.00	3672.00	7790	20220809	-15.92	5220	20221020	25.48	7420	-11.73	20230712	5280	24.05	20230103	7790	-15.92	20220809	5220	25.48	20221020	5.89	N	171010	500	70 억		366034	N	N	0	N	00	N
53	20230721	130830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6720	-40	5	-0.59	937297950	142254	131.90	6580	6750	6530	8780	4740	6760	6588.90	2.59	0	-9992	6906	6832	6716	6642	6526	6870	6680	71	2020	500	5000	10	1	14108436	948	15.45	1.83	12	1.01	435.00	3672.00	7790	20220809	-13.74	5220	20221020	28.74	7420	-9.43	20230712	5280	27.27	20230103	7790	-13.74	20220809	5220	28.74	20221020	5.89	N	171010	500	70 억		366034	N	N	0	N	00	N
54	20230721	120841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6590	-170	5	-2.51	471058450	71471	66.27	6580	6710	6540	8780	4740	6760	6590.90	2.59	0	2531	6906	6832	6716	6642	6526	6870	6680	71	2020	500	5000	10	1	14108436	930	15.15	1.79	12	0.51	435.00	3672.00	7790	20220809	-15.40	5220	20221020	26.25	7420	-11.19	20230712	5280	24.81	20230103	7790	-15.40	20220809	5220	26.25	20221020	5.89	N	171010	500	70 억		366034	N	N	0	N	00	N
55	20230721	110837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6620	-140	5	-2.07	400292880	60745	56.32	6580	6710	6540	8780	4740	6760	6589.73	2.59	0	7847	6906	6832	6716	6642	6526	6870	6680	71	2020	500	5000	10	1	14108436	934	15.22	1.80	12	0.43	435.00	3672.00	7790	20220809	-15.02	5220	20221020	26.82	7420	-10.78	20230712	5280	25.38	20230103	7790	-15.02	20220809	5220	26.82	20221020	5.89	N	171010	500	70 억		366034	N	N	0	N	00	N
56	20230721	100836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6610	-150	5	-2.22	317503570	48202	44.69	6580	6710	6540	8780	4740	6760	6586.94	2.59	0	11987	6906	6832	6716	6642	6526	6870	6680	71	2020	500	5000	10	1	14108436	933	15.20	1.80	12	0.34	435.00	3672.00	7790	20220809	-15.15	5220	20221020	26.63	7420	-10.92	20230712	5280	25.19	20230103	7790	-15.15	20220809	5220	26.63	20221020	5.89	N	171010	500	70 억		366034	N	N	0	N	00	N
57	20230721	090835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6580	-180	5	-2.66	150675610	22964	21.29	6580	6630	6540	8780	4740	6760	6561.38	2.59	0	10035	6906	6832	6716	6642	6526	6870	6680	71	2020	500	5000	10	1	14108436	928	15.13	1.79	12	0.16	435.00	3672.00	7790	20220809	-15.53	5220	20221020	26.05	7420	-11.32	20230712	5280	24.62	20230103	7790	-15.53	20220809	5220	26.05	20221020	5.89	N	171010	500	70 억		366034	N	N	0	N	00	N
58	20230720	160826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6760	130	2	1.96	706097430	105343	76.11	6630	6790	6600	8610	4650	6630	6702.86	2.62	0	-3656	6856	6742	6676	6562	6496	6710	6530	71	1980	500	4900	10	1	14108436	954	15.54	1.84	12	0.75	435.00	3672.00	7790	20220809	-13.22	5220	20221020	29.50	7420	-8.89	20230712	5280	28.03	20230103	7790	-13.22	20220809	5220	29.50	20221020	5.81	N	171010	500	70 억		369190	N	N	0	N	00	N
59	20230720	150828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6740	110	2	1.66	657896670	98200	70.95	6630	6790	6600	8610	4650	6630	6699.63	2.62	0	-2065	6856	6742	6676	6562	6496	6710	6530	71	1980	500	4900	10	1	14108436	951	15.49	1.84	12	0.70	435.00	3672.00	7790	20220809	-13.48	5220	20221020	29.12	7420	-9.16	20230712	5280	27.65	20230103	7790	-13.48	20220809	5220	29.12	20221020	5.81	N	171010	500	70 억		369190	N	N	0	N	00	N
60	20230720	140826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6750	120	2	1.81	571240310	85332	61.65	6630	6790	6600	8610	4650	6630	6694.40	2.62	0	-533	6856	6742	6676	6562	6496	6710	6530	71	1980	500	4900	10	1	14108436	952	15.52	1.84	12	0.60	435.00	3672.00	7790	20220809	-13.35	5220	20221020	29.31	7420	-9.03	20230712	5280	27.84	20230103	7790	-13.35	20220809	5220	29.31	20221020	5.81	N	171010	500	70 억		369190	N	N	0	N	00	N
61	20230720	130826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6690	60	2	0.90	479990530	71805	51.88	6630	6790	6600	8610	4650	6630	6684.72	2.62	0	-4865	6856	6742	6676	6562	6496	6710	6530	71	1980	500	4900	10	1	14108436	944	15.38	1.82	12	0.51	435.00	3672.00	7790	20220809	-14.12	5220	20221020	28.16	7420	-9.84	20230712	5280	26.70	20230103	7790	-14.12	20220809	5220	28.16	20221020	5.81	N	171010	500	70 억		369190	N	N	0	N	00	N
62	20230720	120832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6650	20	2	0.30	415172630	62125	44.88	6630	6790	6600	8610	4650	6630	6682.94	2.62	0	-9225	6856	6742	6676	6562	6496	6710	6530	71	1980	500	4900	10	1	14108436	938	15.29	1.81	12	0.44	435.00	3672.00	7790	20220809	-14.63	5220	20221020	27.39	7420	-10.38	20230712	5280	25.95	20230103	7790	-14.63	20220809	5220	27.39	20221020	5.81	N	171010	500	70 억		369190	N	N	0	N	00	N
63	20230720	110830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6700	70	2	1.06	361272090	54043	39.05	6630	6790	6600	8610	4650	6630	6685.00	2.62	0	-4706	6856	6742	6676	6562	6496	6710	6530	71	1980	500	4900	10	1	14108436	945	15.40	1.82	12	0.38	435.00	3672.00	7790	20220809	-13.99	5220	20221020	28.35	7420	-9.70	20230712	5280	26.89	20230103	7790	-13.99	20220809	5220	28.35	20221020	5.81	N	171010	500	70 억		369190	N	N	0	N	00	N
64	20230720	100821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6690	60	2	0.90	299253350	44763	32.34	6630	6790	6600	8610	4650	6630	6685.41	2.62	0	-116	6856	6742	6676	6562	6496	6710	6530	71	1980	500	4900	10	1	14108436	944	15.38	1.82	12	0.32	435.00	3672.00	7790	20220809	-14.12	5220	20221020	28.16	7420	-9.84	20230712	5280	26.70	20230103	7790	-14.12	20220809	5220	28.16	20221020	5.81	N	171010	500	70 억		369190	N	N	0	N	00	N
65	20230720	090822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6710	80	2	1.21	103182520	15390	11.12	6630	6780	6630	8610	4650	6630	6705.00	2.62	0	1872	6856	6742	6676	6562	6496	6710	6530	71	1980	500	4900	10	1	14108436	947	15.43	1.83	12	0.11	435.00	3672.00	7790	20220809	-13.86	5220	20221020	28.54	7420	-9.57	20230712	5280	27.08	20230103	7790	-13.86	20220809	5220	28.54	20221020	5.81	N	171010	500	70 억		369190	N	N	0	N	00	N
66	20230719	160837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6630	-130	5	-1.92	917440960	137341	62.02	6730	6790	6610	8780	4740	6760	6680.07	2.72	0	-10596	7026	6892	6766	6632	6506	6830	6570	71	2020	500	5000	10	1	14108436	935	15.24	1.81	12	0.97	435.00	3672.00	7790	20220809	-14.89	5220	20221020	27.01	7420	-10.65	20230712	5280	25.57	20230103	7790	-14.89	20220809	5220	27.01	20221020	5.86	N	171010	500	70 억		384121	N	N	0	N	00	N
67	20230719	150838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6650	-110	5	-1.63	852968660	127632	57.63	6730	6790	6610	8780	4740	6760	6683.03	2.72	0	-12428	7026	6892	6766	6632	6506	6830	6570	71	2020	500	5000	10	1	14108436	938	15.29	1.81	12	0.90	435.00	3672.00	7790	20220809	-14.63	5220	20221020	27.39	7420	-10.38	20230712	5280	25.95	20230103	7790	-14.63	20220809	5220	27.39	20221020	5.86	N	171010	500	70 억		384121	N	N	0	N	00	N
68	20230719	140839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6640	-120	5	-1.78	811448590	121386	54.81	6730	6790	6610	8780	4740	6760	6684.86	2.72	0	-12723	7026	6892	6766	6632	6506	6830	6570	71	2020	500	5000	10	1	14108436	937	15.26	1.81	12	0.86	435.00	3672.00	7790	20220809	-14.76	5220	20221020	27.20	7420	-10.51	20230712	5280	25.76	20230103	7790	-14.76	20220809	5220	27.20	20221020	5.86	N	171010	500	70 억		384121	N	N	0	N	00	N
69	20230719	130829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6630	-130	5	-1.92	743886050	111184	50.21	6730	6790	6620	8780	4740	6760	6690.58	2.72	0	-13085	7026	6892	6766	6632	6506	6830	6570	71	2020	500	5000	10	1	14108436	935	15.24	1.81	12	0.79	435.00	3672.00	7790	20220809	-14.89	5220	20221020	27.01	7420	-10.65	20230712	5280	25.57	20230103	7790	-14.89	20220809	5220	27.01	20221020	5.86	N	171010	500	70 억		384121	N	N	0	N	00	N
70	20230719	120841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6640	-120	5	-1.78	700127710	104595	47.23	6730	6790	6620	8780	4740	6760	6693.70	2.72	0	-12414	7026	6892	6766	6632	6506	6830	6570	71	2020	500	5000	10	1	14108436	937	15.26	1.81	12	0.74	435.00	3672.00	7790	20220809	-14.76	5220	20221020	27.20	7420	-10.51	20230712	5280	25.76	20230103	7790	-14.76	20220809	5220	27.20	20221020	5.86	N	171010	500	70 억		384121	N	N	0	N	00	N
71	20230719	110840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6620	-140	5	-2.07	637601910	95164	42.97	6730	6790	6620	8780	4740	6760	6700.03	2.72	0	-13604	7026	6892	6766	6632	6506	6830	6570	71	2020	500	5000	10	1	14108436	934	15.22	1.80	12	0.67	435.00	3672.00	7790	20220809	-15.02	5220	20221020	26.82	7420	-10.78	20230712	5280	25.38	20230103	7790	-15.02	20220809	5220	26.82	20221020	5.86	N	171010	500	70 억		384121	N	N	0	N	00	N
72	20230719	100832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6730	-30	5	-0.44	392128520	58435	26.39	6730	6790	6660	8780	4740	6760	6710.51	2.72	0	-2113	7026	6892	6766	6632	6506	6830	6570	71	2020	500	5000	10	1	14108436	949	15.47	1.83	12	0.41	435.00	3672.00	7790	20220809	-13.61	5220	20221020	28.93	7420	-9.30	20230712	5280	27.46	20230103	7790	-13.61	20220809	5220	28.93	20221020	5.86	N	171010	500	70 억		384121	N	N	0	N	00	N
73	20230719	090833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6730	-30	5	-0.44	120320700	17932	8.10	6730	6760	6680	8780	4740	6760	6709.83	2.72	0	1364	7026	6892	6766	6632	6506	6830	6570	71	2020	500	5000	10	1	14108436	949	15.47	1.83	12	0.13	435.00	3672.00	7790	20220809	-13.61	5220	20221020	28.93	7420	-9.30	20230712	5280	27.46	20230103	7790	-13.61	20220809	5220	28.93	20221020	5.86	N	171010	500	70 억		384121	N	N	0	N	00	N
74	20230718	160832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6760	-130	5	-1.89	1481266400	219950	41.89	6880	6900	6640	8950	4830	6890	6734.51	2.85	0	-10814	7303	7096	6883	6676	6463	7200	6780	69	2060	500	5090	10	1	13836057	935	15.54	1.84	12	1.59	435.00	3672.00	7790	20220809	-13.22	5220	20221020	29.50	7420	-8.89	20230712	5280	28.03	20230103	7790	-13.22	20220809	5220	29.50	20221020	5.82	N	171010	500	69 억		394881	N	N	0	N	00	N
75	20230718	150830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6740	-150	5	-2.18	1428471380	212128	40.40	6880	6900	6640	8950	4830	6890	6734.01	2.85	0	-10700	7303	7096	6883	6676	6463	7200	6780	69	2060	500	5090	10	1	13836057	933	15.49	1.84	12	1.53	435.00	3672.00	7790	20220809	-13.48	5220	20221020	29.12	7420	-9.16	20230712	5280	27.65	20230103	7790	-13.48	20220809	5220	29.12	20221020	5.82	N	171010	500	69 억		394881	N	N	0	N	00	N
76	20230718	140826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6700	-190	5	-2.76	1331047940	197637	37.64	6880	6900	6640	8950	4830	6890	6734.81	2.85	0	-9800	7303	7096	6883	6676	6463	7200	6780	69	2060	500	5090	10	1	13836057	927	15.40	1.82	12	1.43	435.00	3672.00	7790	20220809	-13.99	5220	20221020	28.35	7420	-9.70	20230712	5280	26.89	20230103	7790	-13.99	20220809	5220	28.35	20221020	5.82	N	171010	500	69 억		394881	N	N	0	N	00	N
77	20230718	130827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6700	-190	5	-2.76	1251449960	185744	35.38	6880	6900	6640	8950	4830	6890	6737.50	2.85	0	-8097	7303	7096	6883	6676	6463	7200	6780	69	2060	500	5090	10	1	13836057	927	15.40	1.82	12	1.34	435.00	3672.00	7790	20220809	-13.99	5220	20221020	28.35	7420	-9.70	20230712	5280	26.89	20230103	7790	-13.99	20220809	5220	28.35	20221020	5.82	N	171010	500	69 억		394881	N	N	0	N	00	N
78	20230718	120834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6650	-240	5	-3.48	1172780310	173957	33.13	6880	6900	6640	8950	4830	6890	6741.78	2.85	0	-9229	7303	7096	6883	6676	6463	7200	6780	69	2060	500	5090	10	1	13836057	920	15.29	1.81	12	1.26	435.00	3672.00	7790	20220809	-14.63	5220	20221020	27.39	7420	-10.38	20230712	5280	25.95	20230103	7790	-14.63	20220809	5220	27.39	20221020	5.82	N	171010	500	69 억		394881	N	N	0	N	00	N
79	20230718	110835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6700	-190	5	-2.76	888669920	131388	25.02	6880	6900	6690	8950	4830	6890	6763.71	2.85	0	-17299	7303	7096	6883	6676	6463	7200	6780	69	2060	500	5090	10	1	13836057	927	15.40	1.82	12	0.95	435.00	3672.00	7790	20220809	-13.99	5220	20221020	28.35	7420	-9.70	20230712	5280	26.89	20230103	7790	-13.99	20220809	5220	28.35	20221020	5.82	N	171010	500	69 억		394881	N	N	0	N	00	N
80	20230718	100827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6750	-140	5	-2.03	654381950	96514	18.38	6880	6900	6700	8950	4830	6890	6780.18	2.85	0	-23371	7303	7096	6883	6676	6463	7200	6780	69	2060	500	5090	10	1	13836057	934	15.52	1.84	12	0.70	435.00	3672.00	7790	20220809	-13.35	5220	20221020	29.31	7420	-9.03	20230712	5280	27.84	20230103	7790	-13.35	20220809	5220	29.31	20221020	5.82	N	171010	500	69 억		394881	N	N	0	N	00	N
81	20230718	090826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6780	-110	5	-1.60	194761600	28505	5.43	6880	6900	6760	8950	4830	6890	6832.54	2.85	0	-12495	7303	7096	6883	6676	6463	7200	6780	69	2060	500	5090	10	1	13836057	938	15.59	1.85	12	0.21	435.00	3672.00	7790	20220809	-12.97	5220	20221020	29.89	7420	-8.63	20230712	5280	28.41	20230103	7790	-12.97	20220809	5220	29.89	20221020	5.82	N	171010	500	69 억		394881	N	N	0	N	00	N
82	20230717	160827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6890	40	2	0.58	3592121780	520882	88.73	6770	7090	6670	8900	4800	6850	6896.24	2.93	0	-11263	7116	6982	6806	6672	6496	7050	6740	69	2050	500	5060	10	1	13836057	953	15.59	1.85	12	3.76	442.00	3731.00	7790	20220809	-11.55	5220	20221020	31.99	7420	-7.14	20230712	5280	30.49	20230103	7790	-11.55	20220809	5220	31.99	20221020	5.93	N	171010	500	69 억		405950	N	N	0	N	00	N
83	20230717	150823	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6850	0	3	0.00	3476810750	504120	85.88	6770	7090	6670	8900	4800	6850	6896.79	2.93	0	-13196	7116	6982	6806	6672	6496	7050	6740	69	2050	500	5060	10	1	13836057	948	15.50	1.84	12	3.64	442.00	3731.00	7790	20220809	-12.07	5220	20221020	31.23	7420	-7.68	20230712	5280	29.73	20230103	7790	-12.07	20220809	5220	31.23	20221020	5.93	N	171010	500	69 억		405950	N	N	0	N	00	N
84	20230717	140826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6860	10	2	0.15	2961868050	428578	73.01	6770	7090	6670	8900	4800	6850	6910.92	2.93	0	-47455	7116	6982	6806	6672	6496	7050	6740	69	2050	500	5060	10	1	13836057	949	15.52	1.84	12	3.10	442.00	3731.00	7790	20220809	-11.94	5220	20221020	31.42	7420	-7.55	20230712	5280	29.92	20230103	7790	-11.94	20220809	5220	31.42	20221020	5.93	N	171010	500	69 억		405950	N	N	0	N	00	N
85	20230717	130819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6940	90	2	1.31	2392137670	345882	58.92	6770	7090	6670	8900	4800	6850	6916.05	2.93	0	-68786	7116	6982	6806	6672	6496	7050	6740	69	2050	500	5060	10	1	13836057	960	15.70	1.86	12	2.50	442.00	3731.00	7790	20220809	-10.91	5220	20221020	32.95	7420	-6.47	20230712	5280	31.44	20230103	7790	-10.91	20220809	5220	32.95	20221020	5.93	N	171010	500	69 억		405950	N	N	0	N	00	N
86	20230717	120830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6980	130	2	1.90	2217649060	320849	54.66	6770	7090	6670	8900	4800	6850	6911.82	2.93	0	-60180	7116	6982	6806	6672	6496	7050	6740	69	2050	500	5060	10	1	13836057	966	15.79	1.87	12	2.32	442.00	3731.00	7790	20220809	-10.40	5220	20221020	33.72	7420	-5.93	20230712	5280	32.20	20230103	7790	-10.40	20220809	5220	33.72	20221020	5.93	N	171010	500	69 억		405950	N	N	0	N	00	N
87	20230717	110820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6980	130	2	1.90	1984051660	287303	48.94	6770	7090	6670	8900	4800	6850	6905.78	2.93	0	-61329	7116	6982	6806	6672	6496	7050	6740	69	2050	500	5060	10	1	13836057	966	15.79	1.87	12	2.08	442.00	3731.00	7790	20220809	-10.40	5220	20221020	33.72	7420	-5.93	20230712	5280	32.20	20230103	7790	-10.40	20220809	5220	33.72	20221020	5.93	N	171010	500	69 억		405950	N	N	0	N	00	N
88	20230717	100819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6960	110	2	1.61	1090813960	160019	27.26	6770	6980	6670	8900	4800	6850	6816.78	2.93	0	-33122	7116	6982	6806	6672	6496	7050	6740	69	2050	500	5060	10	1	13836057	963	15.75	1.87	12	1.16	442.00	3731.00	7790	20220809	-10.65	5220	20221020	33.33	7420	-6.20	20230712	5280	31.82	20230103	7790	-10.65	20220809	5220	33.33	20221020	5.93	N	171010	500	69 억		405950	N	N	0	N	00	N
89	20230717	090820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6700	-150	5	-2.19	347338680	51678	8.80	6770	6820	6670	8900	4800	6850	6721.21	2.93	0	-16774	7116	6982	6806	6672	6496	7050	6740	69	2050	500	5060	10	1	13836057	927	15.16	1.80	12	0.37	442.00	3731.00	7790	20220809	-13.99	5220	20221020	28.35	7420	-9.70	20230712	5280	26.89	20230103	7790	-13.99	20220809	5220	28.35	20221020	5.93	N	171010	500	69 억		405950	N	N	0	N	00	N
90	20230714	160819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6850	250	2	3.79	3964981830	582252	164.57	6670	6940	6630	8580	4620	6600	6809.67	2.77	0	22659	6806	6702	6626	6522	6446	6690	6510	69	1980	500	4880	10	1	13836057	948	15.50	1.84	12	4.21	442.00	3731.00	7790	20220809	-12.07	5220	20221020	31.23	7420	-7.68	20230712	5280	29.73	20230103	7790	-12.07	20220809	5220	31.23	20221020	5.63	N	171010	500	69 억		383488	N	N	0	N	00	N
91	20230714	150822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6800	200	2	3.03	3805510720	558860	157.96	6670	6940	6630	8580	4620	6600	6809.42	2.77	0	23093	6806	6702	6626	6522	6446	6690	6510	69	1980	500	4880	10	1	13836057	941	15.38	1.82	12	4.04	442.00	3731.00	7790	20220809	-12.71	5220	20221020	30.27	7420	-8.36	20230712	5280	28.79	20230103	7790	-12.71	20220809	5220	30.27	20221020	5.63	N	171010	500	69 억		383488	N	N	0	N	00	N
92	20230714	140827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6850	250	2	3.79	3494164980	513069	145.02	6670	6940	6630	8580	4620	6600	6810.32	2.77	0	14934	6806	6702	6626	6522	6446	6690	6510	69	1980	500	4880	10	1	13836057	948	15.50	1.84	12	3.71	442.00	3731.00	7790	20220809	-12.07	5220	20221020	31.23	7420	-7.68	20230712	5280	29.73	20230103	7790	-12.07	20220809	5220	31.23	20221020	5.63	N	171010	500	69 억		383488	N	N	0	N	00	N
93	20230714	130815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6910	310	2	4.70	2983858200	438545	123.95	6670	6940	6630	8580	4620	6600	6804.00	2.77	0	5043	6806	6702	6626	6522	6446	6690	6510	69	1980	500	4880	10	1	13836057	956	15.63	1.85	12	3.17	442.00	3731.00	7790	20220809	-11.30	5220	20221020	32.38	7420	-6.87	20230712	5280	30.87	20230103	7790	-11.30	20220809	5220	32.38	20221020	5.63	N	171010	500	69 억		383488	N	N	0	N	00	N
94	20230714	120815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6790	190	2	2.88	2144535680	316356	89.42	6670	6880	6630	8580	4620	6600	6778.87	2.77	0	26821	6806	6702	6626	6522	6446	6690	6510	69	1980	500	4880	10	1	13836057	939	15.36	1.82	12	2.29	442.00	3731.00	7790	20220809	-12.84	5220	20221020	30.08	7420	-8.49	20230712	5280	28.60	20230103	7790	-12.84	20220809	5220	30.08	20221020	5.63	N	171010	500	69 억		383488	N	N	0	N	00	N
95	20230714	110824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6760	160	2	2.42	1456040750	215366	60.87	6670	6870	6630	8580	4620	6600	6760.77	2.77	0	982	6806	6702	6626	6522	6446	6690	6510	69	1980	500	4880	10	1	13836057	935	15.29	1.81	12	1.56	442.00	3731.00	7790	20220809	-13.22	5220	20221020	29.50	7420	-8.89	20230712	5280	28.03	20230103	7790	-13.22	20220809	5220	29.50	20221020	5.63	N	171010	500	69 억		383488	N	N	0	N	00	N
96	20230714	100826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6740	140	2	2.12	1098628620	162348	45.89	6670	6870	6630	8580	4620	6600	6767.12	2.77	0	-5769	6806	6702	6626	6522	6446	6690	6510	69	1980	500	4880	10	1	13836057	933	15.25	1.81	12	1.17	442.00	3731.00	7790	20220809	-13.48	5220	20221020	29.12	7420	-9.16	20230712	5280	27.65	20230103	7790	-13.48	20220809	5220	29.12	20221020	5.63	N	171010	500	69 억		383488	N	N	0	N	00	N
97	20230714	090821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6710	110	2	1.67	273409400	40565	11.47	6670	6800	6630	8580	4620	6600	6740.03	2.77	0	1683	6806	6702	6626	6522	6446	6690	6510	69	1980	500	4880	10	1	13836057	928	15.18	1.80	12	0.29	442.00	3731.00	7790	20220809	-13.86	5220	20221020	28.54	7420	-9.57	20230712	5280	27.08	20230103	7790	-13.86	20220809	5220	28.54	20221020	5.63	N	171010	500	69 억		383488	N	N	0	N	00	N
98	20230713	160817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6600	-60	5	-0.90	2330032160	351696	6.98	6600	6730	6550	8650	4670	6660	6625.01	2.71	0	7782	7906	7282	6796	6172	5686	7595	6485	69	1990	500	4920	10	1	13836057	913	14.93	1.77	12	2.54	442.00	3731.00	7790	20220809	-15.28	5220	20221020	26.44	7420	-11.05	20230712	5280	25.00	20230103	7790	-15.28	20220809	5220	26.44	20221020	5.69	N	171010	500	69 억		375323	N	N	0	N	00	N
99	20230713	150813	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6610	-50	5	-0.75	2199726960	331956	6.59	6600	6730	6550	8650	4670	6660	6626.36	2.71	0	8230	7906	7282	6796	6172	5686	7595	6485	69	1990	500	4920	10	1	13836057	915	14.95	1.77	12	2.40	442.00	3731.00	7790	20220809	-15.15	5220	20221020	26.63	7420	-10.92	20230712	5280	25.19	20230103	7790	-15.15	20220809	5220	26.63	20221020	5.69	N	171010	500	69 억		375323	N	N	0	N	00	N
100	20230713	140812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6600	-60	5	-0.90	2053832430	309861	6.15	6600	6730	6550	8650	4670	6660	6628.03	2.71	0	8064	7906	7282	6796	6172	5686	7595	6485	69	1990	500	4920	10	1	13836057	913	14.93	1.77	12	2.24	442.00	3731.00	7790	20220809	-15.28	5220	20221020	26.44	7420	-11.05	20230712	5280	25.00	20230103	7790	-15.28	20220809	5220	26.44	20221020	5.69	N	171010	500	69 억		375323	N	N	0	N	00	N
101	20230713	130816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6650	-10	5	-0.15	1855801250	279936	5.56	6600	6730	6550	8650	4670	6660	6629.16	2.71	0	5456	7906	7282	6796	6172	5686	7595	6485	69	1990	500	4920	10	1	13836057	920	15.05	1.78	12	2.02	442.00	3731.00	7790	20220809	-14.63	5220	20221020	27.39	7420	-10.38	20230712	5280	25.95	20230103	7790	-14.63	20220809	5220	27.39	20221020	5.69	N	171010	500	69 억		375323	N	N	0	N	00	N
102	20230713	120812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6700	40	2	0.60	1714379050	258662	5.14	6600	6730	6550	8650	4670	6660	6627.62	2.71	0	1576	7906	7282	6796	6172	5686	7595	6485	69	1990	500	4920	10	1	13836057	927	15.16	1.80	12	1.87	442.00	3731.00	7790	20220809	-13.99	5220	20221020	28.35	7420	-9.70	20230712	5280	26.89	20230103	7790	-13.99	20220809	5220	28.35	20221020	5.69	N	171010	500	69 억		375323	N	N	0	N	00	N
103	20230713	110815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6630	-30	5	-0.45	1479059950	223210	4.43	6600	6730	6550	8650	4670	6660	6626.01	2.71	0	-6526	7906	7282	6796	6172	5686	7595	6485	69	1990	500	4920	10	1	13836057	917	15.00	1.78	12	1.61	442.00	3731.00	7790	20220809	-14.89	5220	20221020	27.01	7420	-10.65	20230712	5280	25.57	20230103	7790	-14.89	20220809	5220	27.01	20221020	5.69	N	171010	500	69 억		375323	N	N	0	N	00	N
104	20230713	100811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6630	-30	5	-0.45	1293945400	195396	3.88	6600	6730	6550	8650	4670	6660	6621.78	2.71	0	-13078	7906	7282	6796	6172	5686	7595	6485	69	1990	500	4920	10	1	13836057	917	15.00	1.78	12	1.41	442.00	3731.00	7790	20220809	-14.89	5220	20221020	27.01	7420	-10.65	20230712	5280	25.57	20230103	7790	-14.89	20220809	5220	27.01	20221020	5.69	N	171010	500	69 억		375323	N	N	0	N	00	N
105	20230713	090803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6570	-90	5	-1.35	351988610	53477	1.06	6600	6640	6550	8650	4670	6660	6579.04	2.71	0	5514	7906	7282	6796	6172	5686	7595	6485	69	1990	500	4920	10	1	13836057	909	14.86	1.76	12	0.39	442.00	3731.00	7790	20220809	-15.66	5220	20221020	25.86	7420	-11.46	20230712	5280	24.43	20230103	7790	-15.66	20220809	5220	25.86	20221020	5.69	N	171010	500	69 억		375323	N	N	0	N	00	N
106	20230712	160808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6660	350	2	5.55	34787315950	5022284	7945.65	6370	7420	6310	8200	4420	6310	6926.81	2.97	0	-37940	6450	6380	6330	6260	6210	6415	6295	69	1890	500	4660	10	1	13836057	921	15.07	1.79	12	36.30	442.00	3731.00	7790	20220809	-14.51	5220	20221020	27.59	7420	-10.24	20230712	5280	26.14	20230103	7790	-14.51	20220809	5220	27.59	20221020	5.58	N	171010	500	69 억		411486	N	N	0	N	00	N
107	20230712	150804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6620	310	2	4.91	34353293210	4957012	7842.38	6370	7420	6310	8200	4420	6310	6930.24	2.97	0	-51454	6450	6380	6330	6260	6210	6415	6295	69	1890	500	4660	10	1	13836057	916	14.98	1.77	12	35.83	442.00	3731.00	7790	20220809	-15.02	5220	20221020	26.82	7420	-10.78	20230712	5280	25.38	20230103	7790	-15.02	20220809	5220	26.82	20221020	5.58	N	171010	500	69 억		411486	N	N	0	N	00	N
108	20230712	140801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6600	290	2	4.60	33702935380	4858518	7686.56	6370	7420	6310	8200	4420	6310	6936.88	2.97	0	-88099	6450	6380	6330	6260	6210	6415	6295	69	1890	500	4660	10	1	13836057	913	14.93	1.77	12	35.11	442.00	3731.00	7790	20220809	-15.28	5220	20221020	26.44	7420	-11.05	20230712	5280	25.00	20230103	7790	-15.28	20220809	5220	26.44	20221020	5.58	N	171010	500	69 억		411486	N	N	0	N	00	N
109	20230712	130804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6550	240	2	3.80	32985179770	4749825	7514.60	6370	7420	6310	8200	4420	6310	6944.50	2.97	0	-128474	6450	6380	6330	6260	6210	6415	6295	69	1890	500	4660	10	1	13836057	906	14.82	1.76	12	34.33	442.00	3731.00	7790	20220809	-15.92	5220	20221020	25.48	7420	-11.73	20230712	5280	24.05	20230103	7790	-15.92	20220809	5220	25.48	20221020	5.58	N	171010	500	69 억		411486	N	N	0	N	00	N
110	20230712	120807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6610	300	2	4.75	30579163270	4384971	6937.37	6370	7420	6310	8200	4420	6310	6973.63	2.97	0	-165638	6450	6380	6330	6260	6210	6415	6295	69	1890	500	4660	10	1	13836057	915	14.95	1.77	12	31.69	442.00	3731.00	7790	20220809	-15.15	5220	20221020	26.63	7420	-10.92	20230712	5280	25.19	20230103	7790	-15.15	20220809	5220	26.63	20221020	5.58	N	171010	500	69 억		411486	N	N	0	N	00	N
111	20230712	110806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6970	660	2	10.46	8000716280	1172559	1855.08	6370	6980	6310	8200	4420	6310	6823.30	2.97	0	-84308	6450	6380	6330	6260	6210	6415	6295	69	1890	500	4660	10	1	13836057	964	15.77	1.87	12	8.47	442.00	3731.00	7790	20220809	-10.53	5220	20221020	33.52	7240	-3.73	20230705	5280	32.01	20230103	7790	-10.53	20220809	5220	33.52	20221020	5.58	N	171010	500	69 억		411486	N	N	0	N	00	N
112	20230712	100806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6310	0	3	0.00	89760710	14152	22.39	6370	6380	6310	8200	4420	6310	6342.62	2.97	0	-879	6450	6380	6330	6260	6210	6415	6295	69	1890	500	4660	10	1	13836057	873	14.28	1.69	12	0.10	442.00	3731.00	7790	20220809	-19.00	5220	20221020	20.88	7240	-12.85	20230705	5280	19.51	20230103	7790	-19.00	20220809	5220	20.88	20221020	5.58	N	171010	500	69 억		411486	N	N	0	N	00	N
113	20230712	090807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6350	40	2	0.63	19797730	3117	4.93	6370	6370	6320	8200	4420	6310	6351.53	2.97	0	-600	6450	6380	6330	6260	6210	6415	6295	69	1890	500	4660	10	1	13836057	879	14.37	1.70	12	0.02	442.00	3731.00	7790	20220809	-18.49	5220	20221020	21.65	7240	-12.29	20230705	5280	20.27	20230103	7790	-18.49	20220809	5220	21.65	20221020	5.58	N	171010	500	69 억		411486	N	N	0	N	00	N
114	20230711	160756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6310	20	2	0.32	399336400	63202	57.16	6300	6400	6280	8170	4410	6290	6318.41	2.91	0	9145	6583	6436	6353	6206	6123	6395	6165	69	1880	500	4650	10	1	13836057	873	14.28	1.69	12	0.46	442.00	3731.00	7790	20220809	-19.00	5220	20221020	20.88	7240	-12.85	20230705	5280	19.51	20230103	7790	-19.00	20220809	5220	20.88	20221020	5.65	N	171010	500	69 억		402092	N	N	0	N	00	N
115	20230711	150753	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6350	60	2	0.95	377950730	59827	54.11	6300	6400	6280	8170	4410	6290	6317.39	2.91	0	10175	6583	6436	6353	6206	6123	6395	6165	69	1880	500	4650	10	1	13836057	879	14.37	1.70	12	0.43	442.00	3731.00	7790	20220809	-18.49	5220	20221020	21.65	7240	-12.29	20230705	5280	20.27	20230103	7790	-18.49	20220809	5220	21.65	20221020	5.65	N	171010	500	69 억		402092	N	N	0	N	00	N
116	20230711	140748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6320	30	2	0.48	331463730	52439	47.43	6300	6400	6280	8170	4410	6290	6320.94	2.91	0	10085	6583	6436	6353	6206	6123	6395	6165	69	1880	500	4650	10	1	13836057	874	14.30	1.69	12	0.38	442.00	3731.00	7790	20220809	-18.87	5220	20221020	21.07	7240	-12.71	20230705	5280	19.70	20230103	7790	-18.87	20220809	5220	21.07	20221020	5.65	N	171010	500	69 억		402092	N	N	0	N	00	N
117	20230711	130740	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6300	10	2	0.16	245513400	38795	35.09	6300	6400	6290	8170	4410	6290	6328.48	2.91	0	6266	6583	6436	6353	6206	6123	6395	6165	69	1880	500	4650	10	1	13836057	872	14.25	1.69	12	0.28	442.00	3731.00	7790	20220809	-19.13	5220	20221020	20.69	7240	-12.98	20230705	5280	19.32	20230103	7790	-19.13	20220809	5220	20.69	20221020	5.65	N	171010	500	69 억		402092	N	N	0	N	00	N
118	20230711	120758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6320	30	2	0.48	212028610	33497	30.30	6300	6400	6290	8170	4410	6290	6329.78	2.91	0	7412	6583	6436	6353	6206	6123	6395	6165	69	1880	500	4650	10	1	13836057	874	14.30	1.69	12	0.24	442.00	3731.00	7790	20220809	-18.87	5220	20221020	21.07	7240	-12.71	20230705	5280	19.70	20230103	7790	-18.87	20220809	5220	21.07	20221020	5.65	N	171010	500	69 억		402092	N	N	0	N	00	N
119	20230711	110803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6330	40	2	0.64	190238900	30044	27.17	6300	6400	6290	8170	4410	6290	6332.01	2.91	0	6612	6583	6436	6353	6206	6123	6395	6165	69	1880	500	4650	10	1	13836057	876	14.32	1.70	12	0.22	442.00	3731.00	7790	20220809	-18.74	5220	20221020	21.26	7240	-12.57	20230705	5280	19.89	20230103	7790	-18.74	20220809	5220	21.26	20221020	5.65	N	171010	500	69 억		402092	N	N	0	N	00	N
120	20230711	100800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6380	90	2	1.43	100549020	15830	14.32	6300	6400	6290	8170	4410	6290	6351.80	2.91	0	137	6583	6436	6353	6206	6123	6395	6165	69	1880	500	4650	10	1	13836057	883	14.43	1.71	12	0.11	442.00	3731.00	7790	20220809	-18.10	5220	20221020	22.22	7240	-11.88	20230705	5280	20.83	20230103	7790	-18.10	20220809	5220	22.22	20221020	5.65	N	171010	500	69 억		402092	N	N	0	N	00	N
121	20230711	090758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6370	80	2	1.27	35318280	5589	5.05	6300	6370	6290	8170	4410	6290	6319.25	2.91	0	983	6583	6436	6353	6206	6123	6395	6165	69	1880	500	4650	10	1	13836057	881	14.41	1.71	12	0.04	442.00	3731.00	7790	20220809	-18.23	5220	20221020	22.03	7240	-12.02	20230705	5280	20.64	20230103	7790	-18.23	20220809	5220	22.03	20221020	5.65	N	171010	500	69 억		402092	N	N	0	N	00	N
122	20230710	160752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6290	-120	5	-1.87	701691160	110240	69.92	6350	6500	6270	8330	4490	6410	6365.50	3.04	0	-20237	6770	6590	6470	6290	6170	6530	6230	69	1920	500	4740	10	1	13836057	870	14.23	1.69	12	0.80	442.00	3731.00	7790	20220809	-19.26	5220	20221020	20.50	7240	-13.12	20230705	5280	19.13	20230103	7790	-19.26	20220809	5220	20.50	20221020	5.56	N	171010	500	69 억		420944	N	N	0	N	00	N
123	20230710	150753	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6290	-120	5	-1.87	646038630	101412	64.32	6350	6500	6270	8330	4490	6410	6370.44	3.04	0	-20778	6770	6590	6470	6290	6170	6530	6230	69	1920	500	4740	10	1	13836057	870	14.23	1.69	12	0.73	442.00	3731.00	7790	20220809	-19.26	5220	20221020	20.50	7240	-13.12	20230705	5280	19.13	20230103	7790	-19.26	20220809	5220	20.50	20221020	5.56	N	171010	500	69 억		420944	N	N	0	N	00	N
124	20230710	140745	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6400	-10	5	-0.16	538891340	84494	53.59	6350	6500	6270	8330	4490	6410	6377.87	3.04	0	-16676	6770	6590	6470	6290	6170	6530	6230	69	1920	500	4740	10	1	13836057	886	14.48	1.72	12	0.61	442.00	3731.00	7790	20220809	-17.84	5220	20221020	22.61	7240	-11.60	20230705	5280	21.21	20230103	7790	-17.84	20220809	5220	22.61	20221020	5.56	N	171010	500	69 억		420944	N	N	0	N	00	N
125	20230710	130736	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6380	-30	5	-0.47	510299500	80023	50.75	6350	6500	6270	8330	4490	6410	6376.91	3.04	0	-14511	6770	6590	6470	6290	6170	6530	6230	69	1920	500	4740	10	1	13836057	883	14.43	1.71	12	0.58	442.00	3731.00	7790	20220809	-18.10	5220	20221020	22.22	7240	-11.88	20230705	5280	20.83	20230103	7790	-18.10	20220809	5220	22.22	20221020	5.56	N	171010	500	69 억		420944	N	N	0	N	00	N
126	20230710	120756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6400	-10	5	-0.16	475484630	74585	47.31	6350	6500	6270	8330	4490	6410	6375.07	3.04	0	-13076	6770	6590	6470	6290	6170	6530	6230	69	1920	500	4740	10	1	13836057	886	14.48	1.72	12	0.54	442.00	3731.00	7790	20220809	-17.84	5220	20221020	22.61	7240	-11.60	20230705	5280	21.21	20230103	7790	-17.84	20220809	5220	22.61	20221020	5.56	N	171010	500	69 억		420944	N	N	0	N	00	N
127	20230710	110753	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6440	30	2	0.47	428996800	67344	42.71	6350	6500	6270	8330	4490	6410	6370.23	3.04	0	-13020	6770	6590	6470	6290	6170	6530	6230	69	1920	500	4740	10	1	13836057	891	14.57	1.73	12	0.49	442.00	3731.00	7790	20220809	-17.33	5220	20221020	23.37	7240	-11.05	20230705	5280	21.97	20230103	7790	-17.33	20220809	5220	23.37	20221020	5.56	N	171010	500	69 억		420944	N	N	0	N	00	N
128	20230710	100755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6400	-10	5	-0.16	296629550	46815	29.69	6350	6420	6270	8330	4490	6410	6336.21	3.04	0	-8197	6770	6590	6470	6290	6170	6530	6230	69	1920	500	4740	10	1	13836057	886	14.48	1.72	12	0.34	442.00	3731.00	7790	20220809	-17.84	5220	20221020	22.61	7240	-11.60	20230705	5280	21.21	20230103	7790	-17.84	20220809	5220	22.61	20221020	5.56	N	171010	500	69 억		420944	N	N	0	N	00	N
129	20230710	090747	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6280	-130	5	-2.03	190118570	30050	19.06	6350	6410	6280	8330	4490	6410	6326.74	3.04	0	-4640	6770	6590	6470	6290	6170	6530	6230	69	1920	500	4740	10	1	13836057	869	14.21	1.68	12	0.22	442.00	3731.00	7790	20220809	-19.38	5220	20221020	20.31	7240	-13.26	20230705	5280	18.94	20230103	7790	-19.38	20220809	5220	20.31	20221020	5.56	N	171010	500	69 억		420944	N	N	0	N	00	N
130	20230707	160745	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6410	-80	5	-1.23	1012027250	156102	50.80	6440	6650	6350	8430	4550	6490	6483.41	2.99	0	3913	6996	6742	6616	6362	6236	6680	6300	69	1940	500	4800	10	1	13836057	887	14.50	1.72	12	1.13	442.00	3731.00	7790	20220809	-17.72	5220	20221020	22.80	7240	-11.46	20230705	5280	21.40	20230103	7790	-17.72	20220809	5220	22.80	20221020	4.99	N	171010	500	69 억		413319	N	N	0	N	00	N
131	20230707	150744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6400	-90	5	-1.39	953172240	146917	47.81	6440	6650	6350	8430	4550	6490	6487.83	2.99	0	4618	6996	6742	6616	6362	6236	6680	6300	69	1940	500	4800	10	1	13836057	886	14.48	1.72	12	1.06	442.00	3731.00	7790	20220809	-17.84	5220	20221020	22.61	7240	-11.60	20230705	5280	21.21	20230103	7790	-17.84	20220809	5220	22.61	20221020	4.99	N	171010	500	69 억		413319	N	N	0	N	00	N
132	20230707	140759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6390	-100	5	-1.54	880523060	135527	44.10	6440	6650	6370	8430	4550	6490	6497.03	2.99	0	6889	6996	6742	6616	6362	6236	6680	6300	69	1940	500	4800	10	1	13836057	884	14.46	1.71	12	0.98	442.00	3731.00	7790	20220809	-17.97	5220	20221020	22.41	7240	-11.74	20230705	5280	21.02	20230103	7790	-17.97	20220809	5220	22.41	20221020	4.99	N	171010	500	69 억		413319	N	N	0	N	00	N
133	20230707	130749	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6380	-110	5	-1.69	806047210	123848	40.30	6440	6650	6380	8430	4550	6490	6508.36	2.99	0	5626	6996	6742	6616	6362	6236	6680	6300	69	1940	500	4800	10	1	13836057	883	14.43	1.71	12	0.90	442.00	3731.00	7790	20220809	-18.10	5220	20221020	22.22	7240	-11.88	20230705	5280	20.83	20230103	7790	-18.10	20220809	5220	22.22	20221020	4.99	N	171010	500	69 억		413319	N	N	0	N	00	N
134	20230707	120754	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6430	-60	5	-0.92	705387030	108163	35.20	6440	6650	6380	8430	4550	6490	6521.52	2.99	0	8065	6996	6742	6616	6362	6236	6680	6300	69	1940	500	4800	10	1	13836057	890	14.55	1.72	12	0.78	442.00	3731.00	7790	20220809	-17.46	5220	20221020	23.18	7240	-11.19	20230705	5280	21.78	20230103	7790	-17.46	20220809	5220	23.18	20221020	4.99	N	171010	500	69 억		413319	N	N	0	N	00	N
135	20230707	110755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6530	40	2	0.62	475689540	72566	23.61	6440	6650	6430	8430	4550	6490	6555.27	2.99	0	3646	6996	6742	6616	6362	6236	6680	6300	69	1940	500	4800	10	1	13836057	903	14.77	1.75	12	0.52	442.00	3731.00	7790	20220809	-16.17	5220	20221020	25.10	7240	-9.81	20230705	5280	23.67	20230103	7790	-16.17	20220809	5220	25.10	20221020	4.99	N	171010	500	69 억		413319	N	N	0	N	00	N
136	20230707	100745	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6580	90	2	1.39	356079770	54354	17.69	6440	6650	6430	8430	4550	6490	6551.12	2.99	0	7290	6996	6742	6616	6362	6236	6680	6300	69	1940	500	4800	10	1	13836057	910	14.89	1.76	12	0.39	442.00	3731.00	7790	20220809	-15.53	5220	20221020	26.05	7240	-9.12	20230705	5280	24.62	20230103	7790	-15.53	20220809	5220	26.05	20221020	4.99	N	171010	500	69 억		413319	N	N	0	N	00	N
137	20230707	090746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6600	110	2	1.69	93476230	14390	4.68	6440	6600	6430	8430	4550	6490	6495.92	2.99	0	2293	6996	6742	6616	6362	6236	6680	6300	69	1940	500	4800	10	1	13836057	913	14.93	1.77	12	0.10	442.00	3731.00	7790	20220809	-15.28	5220	20221020	26.44	7240	-8.84	20230705	5280	25.00	20230103	7790	-15.28	20220809	5220	26.44	20221020	4.99	N	171010	500	69 억		413319	N	N	0	N	00	N
138	20230706	160746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6490	-340	5	-4.98	2034682110	306404	16.68	6810	6870	6490	8870	4790	6830	6641.00	3.14	0	-29893	7503	7166	6903	6566	6303	7335	6735	69	2040	500	5050	10	1	13836057	898	14.68	1.74	12	2.21	442.00	3731.00	7790	20220809	-16.69	5220	20221020	24.33	7240	-10.36	20230705	5280	22.92	20230103	7790	-16.69	20220809	5220	24.33	20221020	5.19	N	171010	500	69 억		434053	N	N	0	N	00	N
139	20230706	150747	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6550	-280	5	-4.10	1874595810	281821	15.35	6810	6870	6520	8870	4790	6830	6651.73	3.14	0	-33067	7503	7166	6903	6566	6303	7335	6735	69	2040	500	5050	10	1	13836057	906	14.82	1.76	12	2.04	442.00	3731.00	7790	20220809	-15.92	5220	20221020	25.48	7240	-9.53	20230705	5280	24.05	20230103	7790	-15.92	20220809	5220	25.48	20221020	5.19	N	171010	500	69 억		434053	N	N	0	N	00	N
140	20230706	140747	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6600	-230	5	-3.37	1761030490	264557	14.41	6810	6870	6520	8870	4790	6830	6656.53	3.14	0	-30786	7503	7166	6903	6566	6303	7335	6735	69	2040	500	5050	10	1	13836057	913	14.93	1.77	12	1.91	442.00	3731.00	7790	20220809	-15.28	5220	20221020	26.44	7240	-8.84	20230705	5280	25.00	20230103	7790	-15.28	20220809	5220	26.44	20221020	5.19	N	171010	500	69 억		434053	N	N	0	N	00	N
141	20230706	130747	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6580	-250	5	-3.66	1567310940	235033	12.80	6810	6870	6550	8870	4790	6830	6668.47	3.14	0	-28506	7503	7166	6903	6566	6303	7335	6735	69	2040	500	5050	10	1	13836057	910	14.89	1.76	12	1.70	442.00	3731.00	7790	20220809	-15.53	5220	20221020	26.05	7240	-9.12	20230705	5280	24.62	20230103	7790	-15.53	20220809	5220	26.05	20221020	5.19	N	171010	500	69 억		434053	N	N	0	N	00	N
142	20230706	120739	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6610	-220	5	-3.22	1420693650	212829	11.59	6810	6870	6550	8870	4790	6830	6675.28	3.14	0	-23828	7503	7166	6903	6566	6303	7335	6735	69	2040	500	5050	10	1	13836057	915	14.95	1.77	12	1.54	442.00	3731.00	7790	20220809	-15.15	5220	20221020	26.63	7240	-8.70	20230705	5280	25.19	20230103	7790	-15.15	20220809	5220	26.63	20221020	5.19	N	171010	500	69 억		434053	N	N	0	N	00	N
143	20230706	110750	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6600	-230	5	-3.37	1284716950	192224	10.47	6810	6870	6550	8870	4790	6830	6683.44	3.14	0	-20357	7503	7166	6903	6566	6303	7335	6735	69	2040	500	5050	10	1	13836057	913	14.93	1.77	12	1.39	442.00	3731.00	7790	20220809	-15.28	5220	20221020	26.44	7240	-8.84	20230705	5280	25.00	20230103	7790	-15.28	20220809	5220	26.44	20221020	5.19	N	171010	500	69 억		434053	N	N	0	N	00	N
144	20230706	100746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6640	-190	5	-2.78	865266310	128684	7.01	6810	6870	6640	8870	4790	6830	6723.96	3.14	0	-13102	7503	7166	6903	6566	6303	7335	6735	69	2040	500	5050	10	1	13836057	919	15.02	1.78	12	0.93	442.00	3731.00	7790	20220809	-14.76	5220	20221020	27.20	7240	-8.29	20230705	5280	25.76	20230103	7790	-14.76	20220809	5220	27.20	20221020	5.19	N	171010	500	69 억		434053	N	N	0	N	00	N
145	20230706	090745	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6840	10	2	0.15	271863540	40125	2.18	6810	6870	6680	8870	4790	6830	6775.42	3.14	0	-6831	7503	7166	6903	6566	6303	7335	6735	69	2040	500	5050	10	1	13836057	946	15.48	1.83	12	0.29	442.00	3731.00	7790	20220809	-12.20	5220	20221020	31.03	7240	-5.52	20230705	5280	29.55	20230103	7790	-12.20	20220809	5220	31.03	20221020	5.19	N	171010	500	69 억		434053	N	N	0	N	00	N
146	20230705	160743	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6830	230	2	3.48	12806514640	1830072	170.91	6680	7240	6640	8580	4620	6600	6997.92	3.15	0	10554	7233	6916	6623	6306	6013	7075	6465	69	1980	500	4880	10	1	13836057	945	15.45	1.83	12	13.23	442.00	3731.00	7790	20220809	-12.32	5220	20221020	30.84	7240	-5.66	20230705	5280	29.36	20230103	7790	-12.32	20220809	5220	30.84	20221020	5.17	N	171010	500	69 억		435991	N	N	0	N	00	N
147	20230705	150739	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6800	200	2	3.03	12648824740	1806972	168.75	6680	7240	6640	8580	4620	6600	7000.01	3.15	0	9057	7233	6916	6623	6306	6013	7075	6465	69	1980	500	4880	10	1	13836057	941	15.38	1.82	12	13.06	442.00	3731.00	7790	20220809	-12.71	5220	20221020	30.27	7240	-6.08	20230705	5280	28.79	20230103	7790	-12.71	20220809	5220	30.27	20221020	5.17	N	171010	500	69 억		435991	N	N	0	N	00	N
148	20230705	140731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6830	230	2	3.48	12312888140	1757957	164.17	6680	7240	6640	8580	4620	6600	7004.09	3.15	0	15772	7233	6916	6623	6306	6013	7075	6465	69	1980	500	4880	10	1	13836057	945	15.45	1.83	12	12.71	442.00	3731.00	7790	20220809	-12.32	5220	20221020	30.84	7240	-5.66	20230705	5280	29.36	20230103	7790	-12.32	20220809	5220	30.84	20221020	5.17	N	171010	500	69 억		435991	N	N	0	N	00	N
149	20230705	130734	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6990	390	2	5.91	11409009570	1626307	151.88	6680	7240	6640	8580	4620	6600	7015.29	3.15	0	7443	7233	6916	6623	6306	6013	7075	6465	69	1980	500	4880	10	1	13836057	967	15.81	1.87	12	11.75	442.00	3731.00	7790	20220809	-10.27	5220	20221020	33.91	7240	-3.45	20230705	5280	32.39	20230103	7790	-10.27	20220809	5220	33.91	20221020	5.17	N	171010	500	69 억		435991	N	N	0	N	00	N
150	20230705	120732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7020	420	2	6.36	11045742670	1574305	147.02	6680	7240	6640	8580	4620	6600	7016.27	3.15	0	4202	7233	6916	6623	6306	6013	7075	6465	69	1980	500	4880	10	1	13836057	971	15.88	1.88	12	11.38	442.00	3731.00	7790	20220809	-9.88	5220	20221020	34.48	7240	-3.04	20230705	5280	32.95	20230103	7790	-9.88	20220809	5220	34.48	20221020	5.17	N	171010	500	69 억		435991	N	N	0	N	00	N
151	20230705	110741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7010	410	2	6.21	10381975350	1479319	138.15	6680	7240	6640	8580	4620	6600	7018.08	3.15	0	-5643	7233	6916	6623	6306	6013	7075	6465	69	1980	500	4880	10	1	13836057	970	15.86	1.88	12	10.69	442.00	3731.00	7790	20220809	-10.01	5220	20221020	34.29	7240	-3.18	20230705	5280	32.77	20230103	7790	-10.01	20220809	5220	34.29	20221020	5.17	N	171010	500	69 억		435991	N	N	0	N	00	N
152	20230705	100735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7190	590	2	8.94	8001676970	1142107	106.66	6680	7240	6640	8580	4620	6600	7006.07	3.15	0	-19418	7233	6916	6623	6306	6013	7075	6465	69	1980	500	4880	10	1	13836057	995	16.27	1.93	12	8.25	442.00	3731.00	7790	20220809	-7.70	5220	20221020	37.74	7240	-0.69	20230705	5280	36.17	20230103	7790	-7.70	20220809	5220	37.74	20221020	5.17	N	171010	500	69 억		435991	N	N	0	N	00	N
153	20230705	090733	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6910	310	2	4.70	924519930	135829	12.68	6680	6930	6640	8580	4620	6600	6806.50	3.15	0	9396	7233	6916	6623	6306	6013	7075	6465	69	1980	500	4880	10	1	13836057	956	15.63	1.85	12	0.98	442.00	3731.00	7790	20220809	-11.30	5220	20221020	32.38	7210	-4.16	20230405	5280	30.87	20230103	7790	-11.30	20220809	5220	32.38	20221020	5.17	N	171010	500	69 억		435991	N	N	0	N	00	N
154	20230704	160730	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6600	190	2	2.96	7044521340	1056673	1576.42	6450	6940	6330	8330	4490	6410	6666.81	2.95	0	31550	6596	6502	6386	6292	6176	6550	6340	69	1920	500	4740	10	1	13836057	913	14.93	1.77	12	7.64	442.00	3731.00	7790	20220809	-15.28	5220	20221020	26.44	7210	-8.46	20230405	5280	25.00	20230103	7790	-15.28	20220809	5220	26.44	20221020	5.01	N	171010	500	69 억		407562	N	N	0	N	00	N
155	20230704	150722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6590	180	2	2.81	6841875590	1025995	1530.65	6450	6940	6330	8330	4490	6410	6668.53	2.95	0	22026	6596	6502	6386	6292	6176	6550	6340	69	1920	500	4740	10	1	13836057	912	14.91	1.77	12	7.42	442.00	3731.00	7790	20220809	-15.40	5220	20221020	26.25	7210	-8.60	20230405	5280	24.81	20230103	7790	-15.40	20220809	5220	26.25	20221020	5.01	N	171010	500	69 억		407562	N	N	0	N	00	N
156	20230704	140727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6630	220	2	3.43	6430758080	963651	1437.64	6450	6940	6330	8330	4490	6410	6673.33	2.95	0	6249	6596	6502	6386	6292	6176	6550	6340	69	1920	500	4740	10	1	13836057	917	15.00	1.78	12	6.96	442.00	3731.00	7790	20220809	-14.89	5220	20221020	27.01	7210	-8.04	20230405	5280	25.57	20230103	7790	-14.89	20220809	5220	27.01	20221020	5.01	N	171010	500	69 억		407562	N	N	0	N	00	N
157	20230704	130716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6580	170	2	2.65	4305949360	645629	963.19	6450	6940	6330	8330	4490	6410	6669.39	2.95	0	-26095	6596	6502	6386	6292	6176	6550	6340	69	1920	500	4740	10	1	13836057	910	14.89	1.76	12	4.67	442.00	3731.00	7790	20220809	-15.53	5220	20221020	26.05	7210	-8.74	20230405	5280	24.62	20230103	7790	-15.53	20220809	5220	26.05	20221020	5.01	N	171010	500	69 억		407562	N	N	0	N	00	N
158	20230704	120724	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6380	-30	5	-0.47	162460340	25502	38.05	6450	6460	6330	8330	4490	6410	6370.49	2.95	0	1325	6596	6502	6386	6292	6176	6550	6340	69	1920	500	4740	10	1	13836057	883	14.43	1.71	12	0.18	442.00	3731.00	7790	20220809	-18.10	5220	20221020	22.22	7210	-11.51	20230405	5280	20.83	20230103	7790	-18.10	20220809	5220	22.22	20221020	5.01	N	171010	500	69 억		407562	N	N	0	N	00	N
159	20230704	110719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6370	-40	5	-0.62	143373870	22498	33.56	6450	6460	6330	8330	4490	6410	6372.74	2.95	0	698	6596	6502	6386	6292	6176	6550	6340	69	1920	500	4740	10	1	13836057	881	14.41	1.71	12	0.16	442.00	3731.00	7790	20220809	-18.23	5220	20221020	22.03	7210	-11.65	20230405	5280	20.64	20230103	7790	-18.23	20220809	5220	22.03	20221020	5.01	N	171010	500	69 억		407562	N	N	0	N	00	N
160	20230704	100717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6380	-30	5	-0.47	120156160	18843	28.11	6450	6460	6350	8330	4490	6410	6376.70	2.95	0	-546	6596	6502	6386	6292	6176	6550	6340	69	1920	500	4740	10	1	13836057	883	14.43	1.71	12	0.14	442.00	3731.00	7790	20220809	-18.10	5220	20221020	22.22	7210	-11.51	20230405	5280	20.83	20230103	7790	-18.10	20220809	5220	22.22	20221020	5.01	N	171010	500	69 억		407562	N	N	0	N	00	N
161	20230704	090715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6380	-30	5	-0.47	12786780	1992	2.97	6450	6460	6380	8330	4490	6410	6419.07	2.95	0	-1595	6596	6502	6386	6292	6176	6550	6340	69	1920	500	4740	10	1	13836057	883	14.43	1.71	12	0.01	442.00	3731.00	7790	20220809	-18.10	5220	20221020	22.22	7210	-11.51	20230405	5280	20.83	20230103	7790	-18.10	20220809	5220	22.22	20221020	5.01	N	171010	500	69 억		407562	N	N	0	N	00	N
162	20230703	160708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6410	110	2	1.75	423158010	66173	32.42	6270	6480	6270	8190	4410	6300	6394.71	2.75	0	25805	6780	6540	6420	6180	6060	6480	6120	69	1890	500	4660	10	1	13836057	887	14.50	1.72	12	0.48	442.00	3731.00	7790	20220809	-17.72	5220	20221020	22.80	7210	-11.10	20230405	5280	21.40	20230103	7790	-17.72	20220809	5220	22.80	20221020	5.01	N	171010	500	69 억		380557	N	N	0	N	00	N
163	20230703	150717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6410	110	2	1.75	403432340	63095	30.91	6270	6480	6270	8190	4410	6300	6394.05	2.75	0	24537	6780	6540	6420	6180	6060	6480	6120	69	1890	500	4660	10	1	13836057	887	14.50	1.72	12	0.46	442.00	3731.00	7790	20220809	-17.72	5220	20221020	22.80	7210	-11.10	20230405	5280	21.40	20230103	7790	-17.72	20220809	5220	22.80	20221020	5.01	N	171010	500	69 억		380557	N	N	0	N	00	N
164	20230703	140714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6370	70	2	1.11	334618110	52336	25.64	6270	6480	6270	8190	4410	6300	6393.65	2.75	0	20405	6780	6540	6420	6180	6060	6480	6120	69	1890	500	4660	10	1	13836057	881	14.41	1.71	12	0.38	442.00	3731.00	7790	20220809	-18.23	5220	20221020	22.03	7210	-11.65	20230405	5280	20.64	20230103	7790	-18.23	20220809	5220	22.03	20221020	5.01	N	171010	500	69 억		380557	N	N	0	N	00	N
165	20230703	130710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6390	90	2	1.43	316948600	49566	24.28	6270	6480	6270	8190	4410	6300	6394.48	2.75	0	20398	6780	6540	6420	6180	6060	6480	6120	69	1890	500	4660	10	1	13836057	884	14.46	1.71	12	0.36	442.00	3731.00	7790	20220809	-17.97	5220	20221020	22.41	7210	-11.37	20230405	5280	21.02	20230103	7790	-17.97	20220809	5220	22.41	20221020	5.01	N	171010	500	69 억		380557	N	N	0	N	00	N
166	20230703	120718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6400	100	2	1.59	272157750	42543	20.84	6270	6480	6270	8190	4410	6300	6397.24	2.75	0	19671	6780	6540	6420	6180	6060	6480	6120	69	1890	500	4660	10	1	13836057	886	14.48	1.72	12	0.31	442.00	3731.00	7790	20220809	-17.84	5220	20221020	22.61	7210	-11.23	20230405	5280	21.21	20230103	7790	-17.84	20220809	5220	22.61	20221020	5.01	N	171010	500	69 억		380557	N	N	0	N	00	N
167	20230703	110712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6410	110	2	1.75	251295740	39280	19.24	6270	6480	6270	8190	4410	6300	6397.55	2.75	0	18246	6780	6540	6420	6180	6060	6480	6120	69	1890	500	4660	10	1	13836057	887	14.50	1.72	12	0.28	442.00	3731.00	7790	20220809	-17.72	5220	20221020	22.80	7210	-11.10	20230405	5280	21.40	20230103	7790	-17.72	20220809	5220	22.80	20221020	5.01	N	171010	500	69 억		380557	N	N	0	N	00	N
168	20230703	100702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6450	150	2	2.38	214411080	33516	16.42	6270	6480	6270	8190	4410	6300	6397.28	2.75	0	16117	6780	6540	6420	6180	6060	6480	6120	69	1890	500	4660	10	1	13836057	892	14.59	1.73	12	0.24	442.00	3731.00	7790	20220809	-17.20	5220	20221020	23.56	7210	-10.54	20230405	5280	22.16	20230103	7790	-17.20	20220809	5220	23.56	20221020	5.01	N	171010	500	69 억		380557	N	N	0	N	00	N
169	20230703	090709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	40	2	0.63	43985700	6998	3.43	6270	6370	6270	8190	4410	6300	6285.47	2.75	0	1863	6780	6540	6420	6180	6060	6480	6120	69	1890	500	4660	10	1	13836057	877	14.34	1.70	12	0.05	442.00	3731.00	7790	20220809	-18.61	5220	20221020	21.46	7210	-12.07	20230405	5280	20.08	20230103	7790	-18.61	20220809	5220	21.46	20221020	5.01	N	171010	500	69 억		380557	N	N	0	N	00	N