KissMeData/376190/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	161208	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7680	-20	5	-0.26	268214720	35016	110.15	7700	7750	7580	10010	5390	7700	7659.52	27.52	0	-10067	7986	7842	7576	7432	7166	7915	7505	128	2310	500	5390	10	1	24600000	1889	15.30	0.93	12	0.14	502.00	8229.00	9660	20220907	-20.50	6180	20230102	24.27	9500	-19.16	20230602	6180	24.27	20230102	9660	-20.50	20220907	6180	24.27	20230102	0.84	N	376190	500	128 억		6769858	N	N	0	N	00	N
3	20230731	151206	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7610	-90	5	-1.17	246421360	32167	101.19	7700	7750	7580	10010	5390	7700	7660.69	27.52	0	-8869	7986	7842	7576	7432	7166	7915	7505	128	2310	500	5390	10	1	24600000	1872	15.16	0.92	12	0.13	502.00	8229.00	9660	20220907	-21.22	6180	20230102	23.14	9500	-19.89	20230602	6180	23.14	20230102	9660	-21.22	20220907	6180	23.14	20230102	0.84	N	376190	500	128 억		6769858	N	N	0	N	00	N
4	20230731	141212	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7650	-50	5	-0.65	220286000	28732	90.38	7700	7750	7580	10010	5390	7700	7666.92	27.52	0	-9179	7986	7842	7576	7432	7166	7915	7505	128	2310	500	5390	10	1	24600000	1882	15.24	0.93	12	0.12	502.00	8229.00	9660	20220907	-20.81	6180	20230102	23.79	9500	-19.47	20230602	6180	23.79	20230102	9660	-20.81	20220907	6180	23.79	20230102	0.84	N	376190	500	128 억		6769858	N	N	0	N	00	N
5	20230731	131216	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7620	-80	5	-1.04	164181040	21359	67.19	7700	7750	7600	10010	5390	7700	7686.74	27.52	0	-7025	7986	7842	7576	7432	7166	7915	7505	128	2310	500	5390	10	1	24600000	1875	15.18	0.93	12	0.09	502.00	8229.00	9660	20220907	-21.12	6180	20230102	23.30	9500	-19.79	20230602	6180	23.30	20230102	9660	-21.12	20220907	6180	23.30	20230102	0.84	N	376190	500	128 억		6769858	N	N	0	N	00	N
6	20230731	121223	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7680	-20	5	-0.26	132975340	17272	54.33	7700	7750	7600	10010	5390	7700	7698.90	27.52	0	-5566	7986	7842	7576	7432	7166	7915	7505	128	2310	500	5390	10	1	24600000	1889	15.30	0.93	12	0.07	502.00	8229.00	9660	20220907	-20.50	6180	20230102	24.27	9500	-19.16	20230602	6180	24.27	20230102	9660	-20.50	20220907	6180	24.27	20230102	0.84	N	376190	500	128 억		6769858	N	N	0	N	00	N
7	20230731	111226	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7710	10	2	0.13	126039520	16369	51.49	7700	7750	7600	10010	5390	7700	7699.89	27.52	0	-5495	7986	7842	7576	7432	7166	7915	7505	128	2310	500	5390	10	1	24600000	1897	15.36	0.94	12	0.07	502.00	8229.00	9660	20220907	-20.19	6180	20230102	24.76	9500	-18.84	20230602	6180	24.76	20230102	9660	-20.19	20220907	6180	24.76	20230102	0.84	N	376190	500	128 억		6769858	N	N	0	N	00	N
8	20230731	101222	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7680	-20	5	-0.26	59444180	7743	24.36	7700	7710	7600	10010	5390	7700	7677.15	27.52	0	-4695	7986	7842	7576	7432	7166	7915	7505	128	2310	500	5390	10	1	24600000	1889	15.30	0.93	12	0.03	502.00	8229.00	9660	20220907	-20.50	6180	20230102	24.27	9500	-19.16	20230602	6180	24.27	20230102	9660	-20.50	20220907	6180	24.27	20230102	0.84	N	376190	500	128 억		6769858	N	N	0	N	00	N
9	20230731	091209	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7700	0	3	0.00	5473700	711	2.24	7700	7710	7690	10010	5390	7700	7698.59	27.52	0	-814	7986	7842	7576	7432	7166	7915	7505	128	2310	500	5390	10	1	24600000	1894	15.34	0.94	12	0.00	502.00	8229.00	9660	20220907	-20.29	6180	20230102	24.60	9500	-18.95	20230602	6180	24.60	20230102	9660	-20.29	20220907	6180	24.60	20230102	0.84	N	376190	500	128 억		6769858	N	N	0	N	00	N
10	20230728	161212	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7700	320	2	4.34	238331420	31523	96.57	7310	7720	7310	9590	5170	7380	7560.56	27.49	0	6364	7606	7492	7316	7202	7026	7550	7260	128	2210	500	5160	10	1	24600000	1894	15.34	0.94	12	0.13	502.00	8229.00	9660	20220907	-20.29	6180	20230102	24.60	9500	-18.95	20230602	6180	24.60	20230102	9660	-20.29	20220907	6180	24.60	20230102	0.85	N	376190	500	128 억		6763253	N	N	0	N	00	N
11	20230728	151209	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7650	270	2	3.66	231504710	30636	93.85	7310	7720	7310	9590	5170	7380	7556.62	27.49	0	6861	7606	7492	7316	7202	7026	7550	7260	128	2210	500	5160	10	1	24600000	1882	15.24	0.93	12	0.12	502.00	8229.00	9660	20220907	-20.81	6180	20230102	23.79	9500	-19.47	20230602	6180	23.79	20230102	9660	-20.81	20220907	6180	23.79	20230102	0.85	N	376190	500	128 억		6763253	N	N	0	N	00	N
12	20230728	141207	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7640	260	2	3.52	220915950	29247	89.59	7310	7720	7310	9590	5170	7380	7553.46	27.49	0	7063	7606	7492	7316	7202	7026	7550	7260	128	2210	500	5160	10	1	24600000	1879	15.22	0.93	12	0.12	502.00	8229.00	9660	20220907	-20.91	6180	20230102	23.62	9500	-19.58	20230602	6180	23.62	20230102	9660	-20.91	20220907	6180	23.62	20230102	0.85	N	376190	500	128 억		6763253	N	N	0	N	00	N
13	20230728	131211	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7650	270	2	3.66	217973870	28862	88.41	7310	7720	7310	9590	5170	7380	7552.28	27.49	0	7140	7606	7492	7316	7202	7026	7550	7260	128	2210	500	5160	10	1	24600000	1882	15.24	0.93	12	0.12	502.00	8229.00	9660	20220907	-20.81	6180	20230102	23.79	9500	-19.47	20230602	6180	23.79	20230102	9660	-20.81	20220907	6180	23.79	20230102	0.85	N	376190	500	128 억		6763253	N	N	0	N	00	N
14	20230728	121209	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7650	270	2	3.66	195441340	25917	79.39	7310	7720	7310	9590	5170	7380	7541.05	27.49	0	6980	7606	7492	7316	7202	7026	7550	7260	128	2210	500	5160	10	1	24600000	1882	15.24	0.93	12	0.11	502.00	8229.00	9660	20220907	-20.81	6180	20230102	23.79	9500	-19.47	20230602	6180	23.79	20230102	9660	-20.81	20220907	6180	23.79	20230102	0.85	N	376190	500	128 억		6763253	N	N	0	N	00	N
15	20230728	111214	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7540	160	2	2.17	136623240	18188	55.72	7310	7580	7310	9590	5170	7380	7511.72	27.49	0	3472	7606	7492	7316	7202	7026	7550	7260	128	2210	500	5160	10	1	24600000	1855	15.02	0.92	12	0.07	502.00	8229.00	9660	20220907	-21.95	6180	20230102	22.01	9500	-20.63	20230602	6180	22.01	20230102	9660	-21.95	20220907	6180	22.01	20230102	0.85	N	376190	500	128 억		6763253	N	N	0	N	00	N
16	20230728	101206	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7530	150	2	2.03	99222020	13210	40.47	7310	7580	7310	9590	5170	7380	7511.13	27.49	0	3457	7606	7492	7316	7202	7026	7550	7260	128	2210	500	5160	10	1	24600000	1852	15.00	0.92	12	0.05	502.00	8229.00	9660	20220907	-22.05	6180	20230102	21.84	9500	-20.74	20230602	6180	21.84	20230102	9660	-22.05	20220907	6180	21.84	20230102	0.85	N	376190	500	128 억		6763253	N	N	0	N	00	N
17	20230728	091214	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7420	40	2	0.54	8166250	1109	3.40	7310	7480	7310	9590	5170	7380	7363.62	27.49	0	511	7606	7492	7316	7202	7026	7550	7260	128	2210	500	5160	10	1	24600000	1825	14.78	0.90	12	0.00	502.00	8229.00	9660	20220907	-23.19	6180	20230102	20.06	9500	-21.89	20230602	6180	20.06	20230102	9660	-23.19	20220907	6180	20.06	20230102	0.85	N	376190	500	128 억		6763253	N	N	0	N	00	N
18	20230727	161205	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7380	230	2	3.22	239222040	32544	26.04	7150	7430	7140	9290	5010	7150	7350.73	27.49	-14046	1421	7743	7446	7263	6966	6783	7355	6875	128	2140	500	5000	10	1	24600000	1815	14.70	0.90	12	0.13	502.00	8229.00	9660	20220907	-23.60	6180	20230102	19.42	9500	-22.32	20230602	6180	19.42	20230102	9660	-23.60	20220907	6180	19.42	20230102	0.84	N	376190	500	128 억		6761777	N	N	0	N	00	N
19	20230727	151206	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7420	270	2	3.78	218255160	29702	23.77	7150	7430	7140	9290	5010	7150	7348.16	27.49	-14046	1436	7743	7446	7263	6966	6783	7355	6875	128	2140	500	5000	10	1	24600000	1825	14.78	0.90	12	0.12	502.00	8229.00	9660	20220907	-23.19	6180	20230102	20.06	9500	-21.89	20230602	6180	20.06	20230102	9660	-23.19	20220907	6180	20.06	20230102	0.84	N	376190	500	128 억		6761777	N	N	0	N	00	N
20	20230727	141200	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7420	270	2	3.78	197562980	26909	21.53	7150	7430	7140	9290	5010	7150	7341.89	27.49	-14046	1174	7743	7446	7263	6966	6783	7355	6875	128	2140	500	5000	10	1	24600000	1825	14.78	0.90	12	0.11	502.00	8229.00	9660	20220907	-23.19	6180	20230102	20.06	9500	-21.89	20230602	6180	20.06	20230102	9660	-23.19	20220907	6180	20.06	20230102	0.84	N	376190	500	128 억		6761777	N	N	0	N	00	N
21	20230727	131158	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7400	250	2	3.50	182479980	24873	19.90	7150	7430	7140	9290	5010	7150	7336.47	27.49	-14046	-38	7743	7446	7263	6966	6783	7355	6875	128	2140	500	5000	10	1	24600000	1820	14.74	0.90	12	0.10	502.00	8229.00	9660	20220907	-23.40	6180	20230102	19.74	9500	-22.11	20230602	6180	19.74	20230102	9660	-23.40	20220907	6180	19.74	20230102	0.84	N	376190	500	128 억		6761777	N	N	0	N	00	N
22	20230727	121202	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7320	170	2	2.38	143510250	19550	15.64	7150	7430	7140	9290	5010	7150	7340.68	27.49	-14046	-3116	7743	7446	7263	6966	6783	7355	6875	128	2140	500	5000	10	1	24600000	1801	14.58	0.89	12	0.08	502.00	8229.00	9660	20220907	-24.22	6180	20230102	18.45	9500	-22.95	20230602	6180	18.45	20230102	9660	-24.22	20220907	6180	18.45	20230102	0.84	N	376190	500	128 억		6761777	N	N	0	N	00	N
23	20230727	111204	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7430	280	2	3.92	134952470	18390	14.72	7150	7430	7140	9290	5010	7150	7338.36	27.49	-14046	-3292	7743	7446	7263	6966	6783	7355	6875	128	2140	500	5000	10	1	24600000	1828	14.80	0.90	12	0.07	502.00	8229.00	9660	20220907	-23.08	6180	20230102	20.23	9500	-21.79	20230602	6180	20.23	20230102	9660	-23.08	20220907	6180	20.23	20230102	0.84	N	376190	500	128 억		6761777	N	N	0	N	00	N
24	20230727	101201	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7300	150	2	2.10	108992880	14875	11.90	7150	7420	7140	9290	5010	7150	7327.25	27.49	-14046	-5149	7743	7446	7263	6966	6783	7355	6875	128	2140	500	5000	10	1	24600000	1796	14.54	0.89	12	0.06	502.00	8229.00	9660	20220907	-24.43	6180	20230102	18.12	9500	-23.16	20230602	6180	18.12	20230102	9660	-24.43	20220907	6180	18.12	20230102	0.84	N	376190	500	128 억		6761777	N	N	0	N	00	N
25	20230727	091159	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7330	180	2	2.52	46102950	6308	5.05	7150	7370	7140	9290	5010	7150	7308.65	27.49	-14046	-3135	7743	7446	7263	6966	6783	7355	6875	128	2140	500	5000	10	1	24600000	1803	14.60	0.89	12	0.03	502.00	8229.00	9660	20220907	-24.12	6180	20230102	18.61	9500	-22.84	20230602	6180	18.61	20230102	9660	-24.12	20220907	6180	18.61	20230102	0.84	N	376190	500	128 억		6761777	N	N	0	N	00	N
26	20230726	161158	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7150	-450	5	-5.92	904155600	124769	196.08	7500	7560	7080	9880	5320	7600	7246.64	27.54	0	-14047	7966	7782	7646	7462	7326	7715	7395	128	2280	500	5320	10	1	24600000	1759	14.24	0.87	12	0.51	502.00	8229.00	9660	20220907	-25.98	6180	20230102	15.70	9500	-24.74	20230602	6180	15.70	20230102	9660	-25.98	20220907	6180	15.70	20230102	0.84	N	376190	500	128 억		6775823	N	N	0	N	00	N
27	20230726	151203	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7140	-460	5	-6.05	867877740	119696	188.10	7500	7560	7080	9880	5320	7600	7250.68	27.54	0	-14276	7966	7782	7646	7462	7326	7715	7395	128	2280	500	5320	10	1	24600000	1756	14.22	0.87	12	0.49	502.00	8229.00	9660	20220907	-26.09	6180	20230102	15.53	9500	-24.84	20230602	6180	15.53	20230102	9660	-26.09	20220907	6180	15.53	20230102	0.84	N	376190	500	128 억		6775823	N	N	0	N	00	N
28	20230726	141154	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7120	-480	5	-6.32	790689840	108935	171.19	7500	7560	7080	9880	5320	7600	7258.36	27.54	0	-14844	7966	7782	7646	7462	7326	7715	7395	128	2280	500	5320	10	1	24600000	1752	14.18	0.87	12	0.44	502.00	8229.00	9660	20220907	-26.29	6180	20230102	15.21	9500	-25.05	20230602	6180	15.21	20230102	9660	-26.29	20220907	6180	15.21	20230102	0.84	N	376190	500	128 억		6775823	N	N	0	N	00	N
29	20230726	131150	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7130	-470	5	-6.18	729709470	100427	157.82	7500	7560	7090	9880	5320	7600	7266.07	27.54	0	-13112	7966	7782	7646	7462	7326	7715	7395	128	2280	500	5320	10	1	24600000	1754	14.20	0.87	12	0.41	502.00	8229.00	9660	20220907	-26.19	6180	20230102	15.37	9500	-24.95	20230602	6180	15.37	20230102	9660	-26.19	20220907	6180	15.37	20230102	0.84	N	376190	500	128 억		6775823	N	N	0	N	00	N
30	20230726	121156	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7190	-410	5	-5.39	621996130	85316	134.08	7500	7560	7100	9880	5320	7600	7290.50	27.54	0	-9083	7966	7782	7646	7462	7326	7715	7395	128	2280	500	5320	10	1	24600000	1769	14.32	0.87	12	0.35	502.00	8229.00	9660	20220907	-25.57	6180	20230102	16.34	9500	-24.32	20230602	6180	16.34	20230102	9660	-25.57	20220907	6180	16.34	20230102	0.84	N	376190	500	128 억		6775823	N	N	0	N	00	N
31	20230726	111150	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7200	-400	5	-5.26	587085730	80476	126.47	7500	7560	7100	9880	5320	7600	7295.17	27.54	0	-8906	7966	7782	7646	7462	7326	7715	7395	128	2280	500	5320	10	1	24600000	1771	14.34	0.87	12	0.33	502.00	8229.00	9660	20220907	-25.47	6180	20230102	16.50	9500	-24.21	20230602	6180	16.50	20230102	9660	-25.47	20220907	6180	16.50	20230102	0.84	N	376190	500	128 억		6775823	N	N	0	N	00	N
32	20230726	101157	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7280	-320	5	-4.21	369934690	50311	79.06	7500	7560	7250	9880	5320	7600	7352.96	27.54	0	3051	7966	7782	7646	7462	7326	7715	7395	128	2280	500	5320	10	1	24600000	1791	14.50	0.88	12	0.20	502.00	8229.00	9660	20220907	-24.64	6180	20230102	17.80	9500	-23.37	20230602	6180	17.80	20230102	9660	-24.64	20220907	6180	17.80	20230102	0.84	N	376190	500	128 억		6775823	N	N	0	N	00	N
33	20230726	091152	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7430	-170	5	-2.24	62572340	8390	13.18	7500	7560	7330	9880	5320	7600	7457.97	27.54	0	-2197	7966	7782	7646	7462	7326	7715	7395	128	2280	500	5320	10	1	24600000	1828	14.80	0.90	12	0.03	502.00	8229.00	9660	20220907	-23.08	6180	20230102	20.23	9500	-21.79	20230602	6180	20.23	20230102	9660	-23.08	20220907	6180	20.23	20230102	0.84	N	376190	500	128 억		6775823	N	N	0	N	00	N
34	20230725	161149	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7600	-150	5	-1.94	476637330	62863	68.13	7800	7830	7510	10070	5430	7750	7582.12	27.54	0	1568	8650	8200	7810	7360	6970	8005	7165	128	2320	500	5420	10	1	24600000	1870	15.14	0.92	12	0.26	502.00	8229.00	9660	20220907	-21.33	6180	20230102	22.98	9500	-20.00	20230602	6180	22.98	20230102	9660	-21.33	20220907	6180	22.98	20230102	0.84	N	376190	500	128 억		6774255	N	N	0	N	00	N
35	20230725	151137	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7510	-240	5	-3.10	374660850	49339	53.47	7800	7830	7510	10070	5430	7750	7593.60	27.54	0	1253	8650	8200	7810	7360	6970	8005	7165	128	2320	500	5420	10	1	24600000	1847	14.96	0.91	12	0.20	502.00	8229.00	9660	20220907	-22.26	6180	20230102	21.52	9500	-20.95	20230602	6180	21.52	20230102	9660	-22.26	20220907	6180	21.52	20230102	0.84	N	376190	500	128 억		6774255	N	N	0	N	00	N
36	20230725	141134	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7540	-210	5	-2.71	278238850	36566	39.63	7800	7830	7520	10070	5430	7750	7609.22	27.54	0	-906	8650	8200	7810	7360	6970	8005	7165	128	2320	500	5420	10	1	24600000	1855	15.02	0.92	12	0.15	502.00	8229.00	9660	20220907	-21.95	6180	20230102	22.01	9500	-20.63	20230602	6180	22.01	20230102	9660	-21.95	20220907	6180	22.01	20230102	0.84	N	376190	500	128 억		6774255	N	N	0	N	00	N
37	20230725	131146	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7530	-220	5	-2.84	249960570	32816	35.57	7800	7830	7520	10070	5430	7750	7617.03	27.54	0	-1125	8650	8200	7810	7360	6970	8005	7165	128	2320	500	5420	10	1	24600000	1852	15.00	0.92	12	0.13	502.00	8229.00	9660	20220907	-22.05	6180	20230102	21.84	9500	-20.74	20230602	6180	21.84	20230102	9660	-22.05	20220907	6180	21.84	20230102	0.84	N	376190	500	128 억		6774255	N	N	0	N	00	N
38	20230725	121145	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7570	-180	5	-2.32	218965240	28711	31.12	7800	7830	7520	10070	5430	7750	7626.53	27.54	0	-1720	8650	8200	7810	7360	6970	8005	7165	128	2320	500	5420	10	1	24600000	1862	15.08	0.92	12	0.12	502.00	8229.00	9660	20220907	-21.64	6180	20230102	22.49	9500	-20.32	20230602	6180	22.49	20230102	9660	-21.64	20220907	6180	22.49	20230102	0.84	N	376190	500	128 억		6774255	N	N	0	N	00	N
39	20230725	111142	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7560	-190	5	-2.45	167818010	21930	23.77	7800	7830	7550	10070	5430	7750	7652.44	27.54	0	-3301	8650	8200	7810	7360	6970	8005	7165	128	2320	500	5420	10	1	24600000	1860	15.06	0.92	12	0.09	502.00	8229.00	9660	20220907	-21.74	6180	20230102	22.33	9500	-20.42	20230602	6180	22.33	20230102	9660	-21.74	20220907	6180	22.33	20230102	0.84	N	376190	500	128 억		6774255	N	N	0	N	00	N
40	20230725	101143	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7680	-70	5	-0.90	84612070	10968	11.89	7800	7830	7650	10070	5430	7750	7714.45	27.54	0	-1974	8650	8200	7810	7360	6970	8005	7165	128	2320	500	5420	10	1	24600000	1889	15.30	0.93	12	0.04	502.00	8229.00	9660	20220907	-20.50	6180	20230102	24.27	9500	-19.16	20230602	6180	24.27	20230102	9660	-20.50	20220907	6180	24.27	20230102	0.84	N	376190	500	128 억		6774255	N	N	0	N	00	N
41	20230725	091141	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7770	20	2	0.26	15715020	2031	2.20	7800	7830	7670	10070	5430	7750	7737.58	27.54	0	-1163	8650	8200	7810	7360	6970	8005	7165	128	2320	500	5420	10	1	24600000	1911	15.48	0.94	12	0.01	502.00	8229.00	9660	20220907	-19.57	6180	20230102	25.73	9500	-18.21	20230602	6180	25.73	20230102	9660	-19.57	20220907	6180	25.73	20230102	0.84	N	376190	500	128 억		6774255	N	N	0	N	00	N
42	20230724	161141	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7750	-360	5	-4.44	720800800	91965	176.40	8240	8260	7420	10540	5680	8110	7837.87	27.56	0	-4967	8543	8326	8213	7996	7883	8270	7940	128	2430	500	5670	10	1	24600000	1907	15.44	0.94	12	0.37	502.00	8229.00	9660	20220907	-19.77	6180	20230102	25.40	9500	-18.42	20230602	6180	25.40	20230102	9660	-19.77	20220907	6180	25.40	20230102	0.84	N	376190	500	128 억		6779200	N	N	0	N	00	N
43	20230724	151137	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7800	-310	5	-3.82	680545210	86776	166.45	8240	8260	7420	10540	5680	8110	7842.55	27.56	0	-6423	8543	8326	8213	7996	7883	8270	7940	128	2430	500	5670	10	1	24600000	1919	15.54	0.95	12	0.35	502.00	8229.00	9660	20220907	-19.25	6180	20230102	26.21	9500	-17.89	20230602	6180	26.21	20230102	9660	-19.25	20220907	6180	26.21	20230102	0.84	N	376190	500	128 억		6779200	N	N	0	N	00	N
44	20230724	141135	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7880	-230	5	-2.84	464525660	58771	112.73	8240	8260	7600	10540	5680	8110	7903.99	27.56	0	-11828	8543	8326	8213	7996	7883	8270	7940	128	2430	500	5670	10	1	24600000	1938	15.70	0.96	12	0.24	502.00	8229.00	9660	20220907	-18.43	6180	20230102	27.51	9500	-17.05	20230602	6180	27.51	20230102	9660	-18.43	20220907	6180	27.51	20230102	0.84	N	376190	500	128 억		6779200	N	N	0	N	00	N
45	20230724	131136	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7840	-270	5	-3.33	433841150	54871	105.25	8240	8260	7600	10540	5680	8110	7906.57	27.56	0	-11710	8543	8326	8213	7996	7883	8270	7940	128	2430	500	5670	10	1	24600000	1929	15.62	0.95	12	0.22	502.00	8229.00	9660	20220907	-18.84	6180	20230102	26.86	9500	-17.47	20230602	6180	26.86	20230102	9660	-18.84	20220907	6180	26.86	20230102	0.84	N	376190	500	128 억		6779200	N	N	0	N	00	N
46	20230724	121138	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7900	-210	5	-2.59	304020900	38258	73.38	8240	8260	7860	10540	5680	8110	7946.60	27.56	0	-10753	8543	8326	8213	7996	7883	8270	7940	128	2430	500	5670	10	1	24600000	1943	15.74	0.96	12	0.16	502.00	8229.00	9660	20220907	-18.22	6180	20230102	27.83	9500	-16.84	20230602	6180	27.83	20230102	9660	-18.22	20220907	6180	27.83	20230102	0.84	N	376190	500	128 억		6779200	N	N	0	N	00	N
47	20230724	111142	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7910	-200	5	-2.47	220431250	27683	53.10	8240	8260	7880	10540	5680	8110	7962.69	27.56	0	-7693	8543	8326	8213	7996	7883	8270	7940	128	2430	500	5670	10	1	24600000	1946	15.76	0.96	12	0.11	502.00	8229.00	9660	20220907	-18.12	6180	20230102	27.99	9500	-16.74	20230602	6180	27.99	20230102	9660	-18.12	20220907	6180	27.99	20230102	0.84	N	376190	500	128 억		6779200	N	N	0	N	00	N
48	20230724	101130	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7990	-120	5	-1.48	140174680	17560	33.68	8240	8260	7880	10540	5680	8110	7982.61	27.56	0	-3931	8543	8326	8213	7996	7883	8270	7940	128	2430	500	5670	10	1	24600000	1966	15.92	0.97	12	0.07	502.00	8229.00	9660	20220907	-17.29	6180	20230102	29.29	9500	-15.89	20230602	6180	29.29	20230102	9660	-17.29	20220907	6180	29.29	20230102	0.84	N	376190	500	128 억		6779200	N	N	0	N	00	N
49	20230724	091139	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7940	-170	5	-2.10	71108420	8913	17.10	8240	8260	7880	10540	5680	8110	7978.06	27.56	0	-1679	8543	8326	8213	7996	7883	8270	7940	128	2430	500	5670	10	1	24600000	1953	15.82	0.96	12	0.04	502.00	8229.00	9660	20220907	-17.81	6180	20230102	28.48	9500	-16.42	20230602	6180	28.48	20230102	9660	-17.81	20220907	6180	28.48	20230102	0.84	N	376190	500	128 억		6779200	N	N	0	N	00	N
50	20230721	161126	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8110	-430	5	-5.04	425680550	51947	161.41	8380	8430	8100	11100	5980	8540	8194.57	27.64	0	-20726	8760	8650	8430	8320	8100	8705	8375	128	2560	500	5970	10	1	24600000	1995	16.16	0.99	12	0.21	502.00	8229.00	9660	20220907	-16.05	6180	20230102	31.23	9500	-14.63	20230602	6180	31.23	20230102	9660	-16.05	20220907	6180	31.23	20230102	0.90	N	376190	500	128 억		6799683	N	N	0	N	00	N
51	20230721	151128	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8160	-380	5	-4.45	392675640	47879	148.77	8380	8430	8100	11100	5980	8540	8201.42	27.64	0	-20774	8760	8650	8430	8320	8100	8705	8375	128	2560	500	5970	10	1	24600000	2007	16.25	0.99	12	0.19	502.00	8229.00	9660	20220907	-15.53	6180	20230102	32.04	9500	-14.11	20230602	6180	32.04	20230102	9660	-15.53	20220907	6180	32.04	20230102	0.90	N	376190	500	128 억		6799683	N	N	0	N	00	N
52	20230721	141123	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8160	-380	5	-4.45	269101710	32670	101.51	8380	8430	8140	11100	5980	8540	8236.97	27.64	0	-16302	8760	8650	8430	8320	8100	8705	8375	128	2560	500	5970	10	1	24600000	2007	16.25	0.99	12	0.13	502.00	8229.00	9660	20220907	-15.53	6180	20230102	32.04	9500	-14.11	20230602	6180	32.04	20230102	9660	-15.53	20220907	6180	32.04	20230102	0.90	N	376190	500	128 억		6799683	N	N	0	N	00	N
53	20230721	131128	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8150	-390	5	-4.57	225419610	27313	84.87	8380	8430	8150	11100	5980	8540	8253.20	27.64	0	-12513	8760	8650	8430	8320	8100	8705	8375	128	2560	500	5970	10	1	24600000	2005	16.24	0.99	12	0.11	502.00	8229.00	9660	20220907	-15.63	6180	20230102	31.88	9500	-14.21	20230602	6180	31.88	20230102	9660	-15.63	20220907	6180	31.88	20230102	0.90	N	376190	500	128 억		6799683	N	N	0	N	00	N
54	20230721	121141	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8240	-300	5	-3.51	136603090	16467	51.17	8380	8430	8230	11100	5980	8540	8295.57	27.64	0	-4299	8760	8650	8430	8320	8100	8705	8375	128	2560	500	5970	10	1	24600000	2027	16.41	1.00	12	0.07	502.00	8229.00	9660	20220907	-14.70	6180	20230102	33.33	9500	-13.26	20230602	6180	33.33	20230102	9660	-14.70	20220907	6180	33.33	20230102	0.90	N	376190	500	128 억		6799683	N	N	0	N	00	N
55	20230721	111139	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8300	-240	5	-2.81	83935890	10086	31.34	8380	8430	8260	11100	5980	8540	8322.02	27.64	0	-2481	8760	8650	8430	8320	8100	8705	8375	128	2560	500	5970	10	1	24600000	2042	16.53	1.01	12	0.04	502.00	8229.00	9660	20220907	-14.08	6180	20230102	34.30	9500	-12.63	20230602	6180	34.30	20230102	9660	-14.08	20220907	6180	34.30	20230102	0.90	N	376190	500	128 억		6799683	N	N	0	N	00	N
56	20230721	101138	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8320	-220	5	-2.58	61805930	7417	23.05	8380	8430	8260	11100	5980	8540	8333.01	27.64	0	-2067	8760	8650	8430	8320	8100	8705	8375	128	2560	500	5970	10	1	24600000	2047	16.57	1.01	12	0.03	502.00	8229.00	9660	20220907	-13.87	6180	20230102	34.63	9500	-12.42	20230602	6180	34.63	20230102	9660	-13.87	20220907	6180	34.63	20230102	0.90	N	376190	500	128 억		6799683	N	N	0	N	00	N
57	20230721	091133	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8310	-230	5	-2.69	32203780	3853	11.97	8380	8430	8310	11100	5980	8540	8358.11	27.64	0	-650	8760	8650	8430	8320	8100	8705	8375	128	2560	500	5970	10	1	24600000	2044	16.55	1.01	12	0.02	502.00	8229.00	9660	20220907	-13.98	6180	20230102	34.47	9500	-12.53	20230602	6180	34.47	20230102	9660	-13.98	20220907	6180	34.47	20230102	0.90	N	376190	500	128 억		6799683	N	N	0	N	00	N
58	20230720	161122	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8540	280	2	3.39	267156730	31844	46.66	8260	8540	8210	10730	5790	8260	8389.42	27.61	0	6990	8786	8522	8366	8102	7946	8445	8025	128	2470	500	5780	10	1	24600000	2101	17.01	1.04	12	0.13	502.00	8229.00	9660	20220907	-11.59	6180	20230102	38.19	9500	-10.11	20230602	6180	38.19	20230102	9660	-11.59	20220907	6180	38.19	20230102	0.95	N	376190	500	128 억		6792282	N	N	0	N	00	N
59	20230720	151122	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8510	250	2	3.03	257229090	30680	44.95	8260	8540	8210	10730	5790	8260	8384.26	27.61	0	7070	8786	8522	8366	8102	7946	8445	8025	128	2470	500	5780	10	1	24600000	2093	16.95	1.03	12	0.12	502.00	8229.00	9660	20220907	-11.90	6180	20230102	37.70	9500	-10.42	20230602	6180	37.70	20230102	9660	-11.90	20220907	6180	37.70	20230102	0.95	N	376190	500	128 억		6792282	N	N	0	N	00	N
60	20230720	141120	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8490	230	2	2.78	222538530	26606	38.98	8260	8530	8210	10730	5790	8260	8364.22	27.61	0	6508	8786	8522	8366	8102	7946	8445	8025	128	2470	500	5780	10	1	24600000	2089	16.91	1.03	12	0.11	502.00	8229.00	9660	20220907	-12.11	6180	20230102	37.38	9500	-10.63	20230602	6180	37.38	20230102	9660	-12.11	20220907	6180	37.38	20230102	0.95	N	376190	500	128 억		6792282	N	N	0	N	00	N
61	20230720	131122	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8440	180	2	2.18	174290070	20910	30.64	8260	8450	8210	10730	5790	8260	8335.25	27.61	0	3397	8786	8522	8366	8102	7946	8445	8025	128	2470	500	5780	10	1	24600000	2076	16.81	1.03	12	0.09	502.00	8229.00	9660	20220907	-12.63	6180	20230102	36.57	9500	-11.16	20230602	6180	36.57	20230102	9660	-12.63	20220907	6180	36.57	20230102	0.95	N	376190	500	128 억		6792282	N	N	0	N	00	N
62	20230720	121131	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8360	100	2	1.21	128552790	15468	22.66	8260	8400	8210	10730	5790	8260	8310.89	27.61	0	-951	8786	8522	8366	8102	7946	8445	8025	128	2470	500	5780	10	1	24600000	2057	16.65	1.02	12	0.06	502.00	8229.00	9660	20220907	-13.46	6180	20230102	35.28	9500	-12.00	20230602	6180	35.28	20230102	9660	-13.46	20220907	6180	35.28	20230102	0.95	N	376190	500	128 억		6792282	N	N	0	N	00	N
63	20230720	111127	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8360	100	2	1.21	88688870	10663	15.62	8260	8400	8260	10730	5790	8260	8317.44	27.61	0	-724	8786	8522	8366	8102	7946	8445	8025	128	2470	500	5780	10	1	24600000	2057	16.65	1.02	12	0.04	502.00	8229.00	9660	20220907	-13.46	6180	20230102	35.28	9500	-12.00	20230602	6180	35.28	20230102	9660	-13.46	20220907	6180	35.28	20230102	0.95	N	376190	500	128 억		6792282	N	N	0	N	00	N
64	20230720	101113	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8300	40	2	0.48	49533340	5966	8.74	8260	8340	8260	10730	5790	8260	8302.60	27.61	0	-837	8786	8522	8366	8102	7946	8445	8025	128	2470	500	5780	10	1	24600000	2042	16.53	1.01	12	0.02	502.00	8229.00	9660	20220907	-14.08	6180	20230102	34.30	9500	-12.63	20230602	6180	34.30	20230102	9660	-14.08	20220907	6180	34.30	20230102	0.95	N	376190	500	128 억		6792282	N	N	0	N	00	N
65	20230720	091118	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8280	20	2	0.24	8119700	982	1.44	8260	8280	8260	10730	5790	8260	8268.53	27.61	0	99	8786	8522	8366	8102	7946	8445	8025	128	2470	500	5780	10	1	24600000	2037	16.49	1.01	12	0.00	502.00	8229.00	9660	20220907	-14.29	6180	20230102	33.98	9500	-12.84	20230602	6180	33.98	20230102	9660	-14.29	20220907	6180	33.98	20230102	0.95	N	376190	500	128 억		6792282	N	N	0	N	00	N
66	20230719	161137	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8260	-260	5	-3.05	566589760	68103	96.32	8630	8630	8210	11070	5970	8520	8319.63	27.58	0	7156	8960	8740	8620	8400	8280	8680	8340	128	2550	500	5960	10	1	24600000	2032	16.45	1.00	12	0.28	502.00	8229.00	9660	20220907	-14.49	6180	20230102	33.66	9500	-13.05	20230602	6180	33.66	20230102	9660	-14.49	20220907	6180	33.66	20230102	1.01	N	376190	500	128 억		6785127	N	N	0	N	00	N
67	20230719	151136	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8330	-190	5	-2.23	556498710	66885	94.60	8630	8630	8210	11070	5970	8520	8320.23	27.58	0	7052	8960	8740	8620	8400	8280	8680	8340	128	2550	500	5960	10	1	24600000	2049	16.59	1.01	12	0.27	502.00	8229.00	9660	20220907	-13.77	6180	20230102	34.79	9500	-12.32	20230602	6180	34.79	20230102	9660	-13.77	20220907	6180	34.79	20230102	1.01	N	376190	500	128 억		6785127	N	N	0	N	00	N
68	20230719	141141	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8260	-260	5	-3.05	478788540	57487	81.30	8630	8630	8210	11070	5970	8520	8328.64	27.58	0	4839	8960	8740	8620	8400	8280	8680	8340	128	2550	500	5960	10	1	24600000	2032	16.45	1.00	12	0.23	502.00	8229.00	9660	20220907	-14.49	6180	20230102	33.66	9500	-13.05	20230602	6180	33.66	20230102	9660	-14.49	20220907	6180	33.66	20230102	1.01	N	376190	500	128 억		6785127	N	N	0	N	00	N
69	20230719	131125	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8310	-210	5	-2.46	372988310	44638	63.13	8630	8630	8250	11070	5970	8520	8355.85	27.58	0	1232	8960	8740	8620	8400	8280	8680	8340	128	2550	500	5960	10	1	24600000	2044	16.55	1.01	12	0.18	502.00	8229.00	9660	20220907	-13.98	6180	20230102	34.47	9500	-12.53	20230602	6180	34.47	20230102	9660	-13.98	20220907	6180	34.47	20230102	1.01	N	376190	500	128 억		6785127	N	N	0	N	00	N
70	20230719	121144	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8300	-220	5	-2.58	361678180	43279	61.21	8630	8630	8250	11070	5970	8520	8356.90	27.58	0	1114	8960	8740	8620	8400	8280	8680	8340	128	2550	500	5960	10	1	24600000	2042	16.53	1.01	12	0.18	502.00	8229.00	9660	20220907	-14.08	6180	20230102	34.30	9500	-12.63	20230602	6180	34.30	20230102	9660	-14.08	20220907	6180	34.30	20230102	1.01	N	376190	500	128 억		6785127	N	N	0	N	00	N
71	20230719	111140	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8250	-270	5	-3.17	292660450	34939	49.41	8630	8630	8250	11070	5970	8520	8376.33	27.58	0	-966	8960	8740	8620	8400	8280	8680	8340	128	2550	500	5960	10	1	24600000	2030	16.43	1.00	12	0.14	502.00	8229.00	9660	20220907	-14.60	6180	20230102	33.50	9500	-13.16	20230602	6180	33.50	20230102	9660	-14.60	20220907	6180	33.50	20230102	1.01	N	376190	500	128 억		6785127	N	N	0	N	00	N
72	20230719	101130	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8420	-100	5	-1.17	150118090	17802	25.18	8630	8630	8310	11070	5970	8520	8432.65	27.58	0	-78	8960	8740	8620	8400	8280	8680	8340	128	2550	500	5960	10	1	24600000	2071	16.77	1.02	12	0.07	502.00	8229.00	9660	20220907	-12.84	6180	20230102	36.25	9500	-11.37	20230602	6180	36.25	20230102	9660	-12.84	20220907	6180	36.25	20230102	1.01	N	376190	500	128 억		6785127	N	N	0	N	00	N
73	20230719	091130	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8490	-30	5	-0.35	37734990	4426	6.26	8630	8630	8490	11070	5970	8520	8525.75	27.58	0	-3008	8960	8740	8620	8400	8280	8680	8340	128	2550	500	5960	10	1	24600000	2089	16.91	1.03	12	0.02	502.00	8229.00	9660	20220907	-12.11	6180	20230102	37.38	9500	-10.63	20230602	6180	37.38	20230102	9660	-12.11	20220907	6180	37.38	20230102	1.01	N	376190	500	128 억		6785127	N	N	0	N	00	N
74	20230718	161129	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8520	-210	5	-2.41	597874340	69449	54.33	8840	8840	8500	11340	6120	8730	8608.92	27.56	0	5106	9110	8920	8690	8500	8270	9015	8595	128	2610	500	6110	10	1	24600000	2096	16.97	1.04	12	0.28	502.00	8229.00	9660	20220907	-11.80	6180	20230102	37.86	9500	-10.32	20230602	6180	37.86	20230102	9660	-11.80	20220907	6180	37.86	20230102	0.97	N	376190	500	128 억		6780635	N	N	0	N	00	N
75	20230718	151128	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8580	-150	5	-1.72	534000570	61961	48.47	8840	8840	8500	11340	6120	8730	8618.33	27.56	0	2014	9110	8920	8690	8500	8270	9015	8595	128	2610	500	6110	10	1	24600000	2111	17.09	1.04	12	0.25	502.00	8229.00	9660	20220907	-11.18	6180	20230102	38.83	9500	-9.68	20230602	6180	38.83	20230102	9660	-11.18	20220907	6180	38.83	20230102	0.97	N	376190	500	128 억		6780635	N	N	0	N	00	N
76	20230718	141123	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8560	-170	5	-1.95	508625930	59007	46.16	8840	8840	8500	11340	6120	8730	8619.76	27.56	0	1677	9110	8920	8690	8500	8270	9015	8595	128	2610	500	6110	10	1	24600000	2106	17.05	1.04	12	0.24	502.00	8229.00	9660	20220907	-11.39	6180	20230102	38.51	9500	-9.89	20230602	6180	38.51	20230102	9660	-11.39	20220907	6180	38.51	20230102	0.97	N	376190	500	128 억		6780635	N	N	0	N	00	N
77	20230718	131124	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8580	-150	5	-1.72	481264120	55804	43.65	8840	8840	8500	11340	6120	8730	8624.19	27.56	0	957	9110	8920	8690	8500	8270	9015	8595	128	2610	500	6110	10	1	24600000	2111	17.09	1.04	12	0.23	502.00	8229.00	9660	20220907	-11.18	6180	20230102	38.83	9500	-9.68	20230602	6180	38.83	20230102	9660	-11.18	20220907	6180	38.83	20230102	0.97	N	376190	500	128 억		6780635	N	N	0	N	00	N
78	20230718	121135	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8520	-210	5	-2.41	463113790	53676	41.99	8840	8840	8510	11340	6120	8730	8627.95	27.56	0	1806	9110	8920	8690	8500	8270	9015	8595	128	2610	500	6110	10	1	24600000	2096	16.97	1.04	12	0.22	502.00	8229.00	9660	20220907	-11.80	6180	20230102	37.86	9500	-10.32	20230602	6180	37.86	20230102	9660	-11.80	20220907	6180	37.86	20230102	0.97	N	376190	500	128 억		6780635	N	N	0	N	00	N
79	20230718	111134	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8660	-70	5	-0.80	431494820	49966	39.09	8840	8840	8510	11340	6120	8730	8635.77	27.56	0	1127	9110	8920	8690	8500	8270	9015	8595	128	2610	500	6110	10	1	24600000	2130	17.25	1.05	12	0.20	502.00	8229.00	9660	20220907	-10.35	6180	20230102	40.13	9500	-8.84	20230602	6180	40.13	20230102	9660	-10.35	20220907	6180	40.13	20230102	0.97	N	376190	500	128 억		6780635	N	N	0	N	00	N
80	20230718	101126	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8660	-70	5	-0.80	328443300	38006	29.73	8840	8840	8510	11340	6120	8730	8641.88	27.56	0	300	9110	8920	8690	8500	8270	9015	8595	128	2610	500	6110	10	1	24600000	2130	17.25	1.05	12	0.15	502.00	8229.00	9660	20220907	-10.35	6180	20230102	40.13	9500	-8.84	20230602	6180	40.13	20230102	9660	-10.35	20220907	6180	40.13	20230102	0.97	N	376190	500	128 억		6780635	N	N	0	N	00	N
81	20230718	091121	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8710	-20	5	-0.23	102197790	11658	9.12	8840	8840	8710	11340	6120	8730	8766.32	27.56	0	-6733	9110	8920	8690	8500	8270	9015	8595	128	2610	500	6110	10	1	24600000	2143	17.35	1.06	12	0.05	502.00	8229.00	9660	20220907	-9.83	6180	20230102	40.94	9500	-8.32	20230602	6180	40.94	20230102	9660	-9.83	20220907	6180	40.94	20230102	0.97	N	376190	500	128 억		6780635	N	N	0	N	00	N
82	20230717	161125	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8730	170	2	1.99	1111228690	127111	92.19	8680	8880	8460	11120	6000	8560	8742.19	27.46	0	26172	9153	8856	8543	8246	7933	9005	8395	128	2560	500	5990	10	1	24600000	2148	17.39	1.06	12	0.52	502.00	8229.00	9660	20220907	-9.63	6180	20230102	41.26	9500	-8.11	20230602	6180	41.26	20230102	9660	-9.63	20220907	6180	41.26	20230102	1.01	N	376190	500	128 억		6755857	N	N	0	N	00	N
83	20230717	151119	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8740	180	2	2.10	1060769130	121321	87.99	8680	8880	8460	11120	6000	8560	8743.49	27.46	0	25605	9153	8856	8543	8246	7933	9005	8395	128	2560	500	5990	10	1	24600000	2150	17.41	1.06	12	0.49	502.00	8229.00	9660	20220907	-9.52	6180	20230102	41.42	9500	-8.00	20230602	6180	41.42	20230102	9660	-9.52	20220907	6180	41.42	20230102	1.01	N	376190	500	128 억		6755857	N	N	0	N	00	N
84	20230717	141123	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8750	190	2	2.22	989084680	113098	82.03	8680	8880	8460	11120	6000	8560	8745.38	27.46	0	22828	9153	8856	8543	8246	7933	9005	8395	128	2560	500	5990	10	1	24600000	2153	17.43	1.06	12	0.46	502.00	8229.00	9660	20220907	-9.42	6180	20230102	41.59	9500	-7.89	20230602	6180	41.59	20230102	9660	-9.42	20220907	6180	41.59	20230102	1.01	N	376190	500	128 억		6755857	N	N	0	N	00	N
85	20230717	131112	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8750	190	2	2.22	919692480	105167	76.27	8680	8880	8460	11120	6000	8560	8745.07	27.46	0	22607	9153	8856	8543	8246	7933	9005	8395	128	2560	500	5990	10	1	24600000	2153	17.43	1.06	12	0.43	502.00	8229.00	9660	20220907	-9.42	6180	20230102	41.59	9500	-7.89	20230602	6180	41.59	20230102	9660	-9.42	20220907	6180	41.59	20230102	1.01	N	376190	500	128 억		6755857	N	N	0	N	00	N
86	20230717	121123	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8730	170	2	1.99	810646810	92674	67.21	8680	8880	8460	11120	6000	8560	8747.29	27.46	0	20254	9153	8856	8543	8246	7933	9005	8395	128	2560	500	5990	10	1	24600000	2148	17.39	1.06	12	0.38	502.00	8229.00	9660	20220907	-9.63	6180	20230102	41.26	9500	-8.11	20230602	6180	41.26	20230102	9660	-9.63	20220907	6180	41.26	20230102	1.01	N	376190	500	128 억		6755857	N	N	0	N	00	N
87	20230717	111114	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8690	130	2	1.52	763849030	87338	63.34	8680	8880	8460	11120	6000	8560	8745.90	27.46	0	21348	9153	8856	8543	8246	7933	9005	8395	128	2560	500	5990	10	1	24600000	2138	17.31	1.06	12	0.36	502.00	8229.00	9660	20220907	-10.04	6180	20230102	40.61	9500	-8.53	20230602	6180	40.61	20230102	9660	-10.04	20220907	6180	40.61	20230102	1.01	N	376190	500	128 억		6755857	N	N	0	N	00	N
88	20230717	101113	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8740	180	2	2.10	342396880	39341	28.53	8680	8800	8460	11120	6000	8560	8703.31	27.46	0	7365	9153	8856	8543	8246	7933	9005	8395	128	2560	500	5990	10	1	24600000	2150	17.41	1.06	12	0.16	502.00	8229.00	9660	20220907	-9.52	6180	20230102	41.42	9500	-8.00	20230602	6180	41.42	20230102	9660	-9.52	20220907	6180	41.42	20230102	1.01	N	376190	500	128 억		6755857	N	N	0	N	00	N
89	20230717	091113	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8610	50	2	0.58	34202930	3998	2.90	8680	8680	8460	11120	6000	8560	8555.01	27.46	0	-2217	9153	8856	8543	8246	7933	9005	8395	128	2560	500	5990	10	1	24600000	2118	17.15	1.05	12	0.02	502.00	8229.00	9660	20220907	-10.87	6180	20230102	39.32	9500	-9.37	20230602	6180	39.32	20230102	9660	-10.87	20220907	6180	39.32	20230102	1.01	N	376190	500	128 억		6755857	N	N	0	N	00	N
90	20230714	161113	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8560	210	2	2.51	1178727130	137595	385.64	8230	8840	8230	10850	5850	8350	8566.64	27.34	0	28558	8516	8432	8326	8242	8136	8475	8285	128	2500	500	5840	10	1	24600000	2106	17.05	1.04	12	0.56	502.00	8229.00	9660	20220907	-11.39	6180	20230102	38.51	9500	-9.89	20230602	6180	38.51	20230102	9660	-11.39	20220907	6180	38.51	20230102	0.99	N	376190	500	128 억		6726162	N	N	0	N	00	N
91	20230714	151116	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8560	210	2	2.51	1160880810	135507	379.78	8230	8840	8230	10850	5850	8350	8566.94	27.34	0	27940	8516	8432	8326	8242	8136	8475	8285	128	2500	500	5840	10	1	24600000	2106	17.05	1.04	12	0.55	502.00	8229.00	9660	20220907	-11.39	6180	20230102	38.51	9500	-9.89	20230602	6180	38.51	20230102	9660	-11.39	20220907	6180	38.51	20230102	0.99	N	376190	500	128 억		6726162	N	N	0	N	00	N
92	20230714	141124	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8620	270	2	3.23	1073108330	125258	351.06	8230	8840	8230	10850	5850	8350	8567.18	27.34	0	28597	8516	8432	8326	8242	8136	8475	8285	128	2500	500	5840	10	1	24600000	2121	17.17	1.05	12	0.51	502.00	8229.00	9660	20220907	-10.77	6180	20230102	39.48	9500	-9.26	20230602	6180	39.48	20230102	9660	-10.77	20220907	6180	39.48	20230102	0.99	N	376190	500	128 억		6726162	N	N	0	N	00	N
93	20230714	131109	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8600	250	2	2.99	1010794140	118008	330.74	8230	8840	8230	10850	5850	8350	8565.47	27.34	0	25851	8516	8432	8326	8242	8136	8475	8285	128	2500	500	5840	10	1	24600000	2116	17.13	1.05	12	0.48	502.00	8229.00	9660	20220907	-10.97	6180	20230102	39.16	9500	-9.47	20230602	6180	39.16	20230102	9660	-10.97	20220907	6180	39.16	20230102	0.99	N	376190	500	128 억		6726162	N	N	0	N	00	N
94	20230714	121108	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8570	220	2	2.63	939735720	109737	307.56	8230	8840	8230	10850	5850	8350	8563.53	27.34	0	29298	8516	8432	8326	8242	8136	8475	8285	128	2500	500	5840	10	1	24600000	2108	17.07	1.04	12	0.45	502.00	8229.00	9660	20220907	-11.28	6180	20230102	38.67	9500	-9.79	20230602	6180	38.67	20230102	9660	-11.28	20220907	6180	38.67	20230102	0.99	N	376190	500	128 억		6726162	N	N	0	N	00	N
95	20230714	111121	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8620	270	2	3.23	481483950	56909	159.50	8230	8630	8230	10850	5850	8350	8460.59	27.34	0	19222	8516	8432	8326	8242	8136	8475	8285	128	2500	500	5840	10	1	24600000	2121	17.17	1.05	12	0.23	502.00	8229.00	9660	20220907	-10.77	6180	20230102	39.48	9500	-9.26	20230602	6180	39.48	20230102	9660	-10.77	20220907	6180	39.48	20230102	0.99	N	376190	500	128 억		6726162	N	N	0	N	00	N
96	20230714	101120	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8310	-40	5	-0.48	139267810	16633	46.62	8230	8470	8230	10850	5850	8350	8372.98	27.34	0	5311	8516	8432	8326	8242	8136	8475	8285	128	2500	500	5840	10	1	24600000	2044	16.55	1.01	12	0.07	502.00	8229.00	9660	20220907	-13.98	6180	20230102	34.47	9500	-12.53	20230602	6180	34.47	20230102	9660	-13.98	20220907	6180	34.47	20230102	0.99	N	376190	500	128 억		6726162	N	N	0	N	00	N
97	20230714	091116	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8330	-20	5	-0.24	9262540	1114	3.12	8230	8370	8230	10850	5850	8350	8314.67	27.34	0	55	8516	8432	8326	8242	8136	8475	8285	128	2500	500	5840	10	1	24600000	2049	16.59	1.01	12	0.00	502.00	8229.00	9660	20220907	-13.77	6180	20230102	34.79	9500	-12.32	20230602	6180	34.79	20230102	9660	-13.77	20220907	6180	34.79	20230102	0.99	N	376190	500	128 억		6726162	N	N	0	N	00	N
98	20230713	161109	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8350	160	2	1.95	296981520	35610	114.48	8290	8410	8220	10640	5740	8190	8339.83	27.29	0	12263	8403	8296	8143	8036	7883	8350	8090	128	2450	500	5730	10	1	24600000	2054	16.63	1.01	12	0.14	502.00	8229.00	9660	20220907	-13.56	6180	20230102	35.11	9500	-12.11	20230602	6180	35.11	20230102	9660	-13.56	20220907	6180	35.11	20230102	0.98	N	376190	500	128 억		6713899	N	N	0	N	00	N
99	20230713	151105	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8380	190	2	2.32	289035990	34660	111.43	8290	8410	8220	10640	5740	8190	8339.18	27.29	0	12392	8403	8296	8143	8036	7883	8350	8090	128	2450	500	5730	10	1	24600000	2061	16.69	1.02	12	0.14	502.00	8229.00	9660	20220907	-13.25	6180	20230102	35.60	9500	-11.79	20230602	6180	35.60	20230102	9660	-13.25	20220907	6180	35.60	20230102	0.98	N	376190	500	128 억		6713899	N	N	0	N	00	N
100	20230713	141104	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8370	180	2	2.20	226768330	27228	87.54	8290	8400	8220	10640	5740	8190	8328.50	27.29	0	11249	8403	8296	8143	8036	7883	8350	8090	128	2450	500	5730	10	1	24600000	2059	16.67	1.02	12	0.11	502.00	8229.00	9660	20220907	-13.35	6180	20230102	35.44	9500	-11.89	20230602	6180	35.44	20230102	9660	-13.35	20220907	6180	35.44	20230102	0.98	N	376190	500	128 억		6713899	N	N	0	N	00	N
101	20230713	131109	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8340	150	2	1.83	164372480	19772	63.57	8290	8380	8220	10640	5740	8190	8313.40	27.29	0	8142	8403	8296	8143	8036	7883	8350	8090	128	2450	500	5730	10	1	24600000	2052	16.61	1.01	12	0.08	502.00	8229.00	9660	20220907	-13.66	6180	20230102	34.95	9500	-12.21	20230602	6180	34.95	20230102	9660	-13.66	20220907	6180	34.95	20230102	0.98	N	376190	500	128 억		6713899	N	N	0	N	00	N
102	20230713	121104	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8370	180	2	2.20	145854390	17551	56.43	8290	8370	8220	10640	5740	8190	8310.32	27.29	0	6835	8403	8296	8143	8036	7883	8350	8090	128	2450	500	5730	10	1	24600000	2059	16.67	1.02	12	0.07	502.00	8229.00	9660	20220907	-13.35	6180	20230102	35.44	9500	-11.89	20230602	6180	35.44	20230102	9660	-13.35	20220907	6180	35.44	20230102	0.98	N	376190	500	128 억		6713899	N	N	0	N	00	N
103	20230713	111108	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8260	70	2	0.85	104406710	12569	40.41	8290	8370	8220	10640	5740	8190	8306.68	27.29	0	3863	8403	8296	8143	8036	7883	8350	8090	128	2450	500	5730	10	1	24600000	2032	16.45	1.00	12	0.05	502.00	8229.00	9660	20220907	-14.49	6180	20230102	33.66	9500	-13.05	20230602	6180	33.66	20230102	9660	-14.49	20220907	6180	33.66	20230102	0.98	N	376190	500	128 억		6713899	N	N	0	N	00	N
104	20230713	101100	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8330	140	2	1.71	84788190	10197	32.78	8290	8370	8220	10640	5740	8190	8315.01	27.29	0	3436	8403	8296	8143	8036	7883	8350	8090	128	2450	500	5730	10	1	24600000	2049	16.59	1.01	12	0.04	502.00	8229.00	9660	20220907	-13.77	6180	20230102	34.79	9500	-12.32	20230602	6180	34.79	20230102	9660	-13.77	20220907	6180	34.79	20230102	0.98	N	376190	500	128 억		6713899	N	N	0	N	00	N
105	20230713	091103	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8340	150	2	1.83	31485240	3793	12.19	8290	8350	8220	10640	5740	8190	8300.88	27.29	0	464	8403	8296	8143	8036	7883	8350	8090	128	2450	500	5730	10	1	24600000	2052	16.61	1.01	12	0.02	502.00	8229.00	9660	20220907	-13.66	6180	20230102	34.95	9500	-12.21	20230602	6180	34.95	20230102	9660	-13.66	20220907	6180	34.95	20230102	0.98	N	376190	500	128 억		6713899	N	N	0	N	00	N
106	20230712	161100	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8190	120	2	1.49	252303920	30913	104.30	8020	8250	7990	10490	5650	8070	8161.74	27.29	0	530	8243	8156	8003	7916	7763	8200	7960	128	2420	500	5640	10	1	24600000	2015	16.31	1.00	12	0.13	502.00	8229.00	9660	20220907	-15.22	6180	20230102	32.52	9500	-13.79	20230602	6180	32.52	20230102	9660	-15.22	20220907	6180	32.52	20230102	0.97	N	376190	500	128 억		6712757	N	N	0	N	00	N
107	20230712	151051	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8200	130	2	1.61	238431570	29220	98.59	8020	8250	7990	10490	5650	8070	8159.88	27.29	0	-3	8243	8156	8003	7916	7763	8200	7960	128	2420	500	5640	10	1	24600000	2017	16.33	1.00	12	0.12	502.00	8229.00	9660	20220907	-15.11	6180	20230102	32.69	9500	-13.68	20230602	6180	32.69	20230102	9660	-15.11	20220907	6180	32.69	20230102	0.97	N	376190	500	128 억		6712757	N	N	0	N	00	N
108	20230712	141047	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8170	100	2	1.24	216621320	26548	89.57	8020	8250	7990	10490	5650	8070	8159.61	27.29	0	-258	8243	8156	8003	7916	7763	8200	7960	128	2420	500	5640	10	1	24600000	2010	16.27	0.99	12	0.11	502.00	8229.00	9660	20220907	-15.42	6180	20230102	32.20	9500	-14.00	20230602	6180	32.20	20230102	9660	-15.42	20220907	6180	32.20	20230102	0.97	N	376190	500	128 억		6712757	N	N	0	N	00	N
109	20230712	131049	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8160	90	2	1.12	182391550	22373	75.49	8020	8250	7990	10490	5650	8070	8152.31	27.29	0	-713	8243	8156	8003	7916	7763	8200	7960	128	2420	500	5640	10	1	24600000	2007	16.25	0.99	12	0.09	502.00	8229.00	9660	20220907	-15.53	6180	20230102	32.04	9500	-14.11	20230602	6180	32.04	20230102	9660	-15.53	20220907	6180	32.04	20230102	0.97	N	376190	500	128 억		6712757	N	N	0	N	00	N
110	20230712	121055	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8200	130	2	1.61	160286160	19672	66.37	8020	8250	7990	10490	5650	8070	8147.93	27.29	0	-1354	8243	8156	8003	7916	7763	8200	7960	128	2420	500	5640	10	1	24600000	2017	16.33	1.00	12	0.08	502.00	8229.00	9660	20220907	-15.11	6180	20230102	32.69	9500	-13.68	20230602	6180	32.69	20230102	9660	-15.11	20220907	6180	32.69	20230102	0.97	N	376190	500	128 억		6712757	N	N	0	N	00	N
111	20230712	111054	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8250	180	2	2.23	130191320	16012	54.02	8020	8250	7990	10490	5650	8070	8130.86	27.29	0	-1100	8243	8156	8003	7916	7763	8200	7960	128	2420	500	5640	10	1	24600000	2030	16.43	1.00	12	0.07	502.00	8229.00	9660	20220907	-14.60	6180	20230102	33.50	9500	-13.16	20230602	6180	33.50	20230102	9660	-14.60	20220907	6180	33.50	20230102	0.97	N	376190	500	128 억		6712757	N	N	0	N	00	N
112	20230712	101054	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8060	-10	5	-0.12	63036010	7827	26.41	8020	8130	7990	10490	5650	8070	8053.66	27.29	0	492	8243	8156	8003	7916	7763	8200	7960	128	2420	500	5640	10	1	24600000	1983	16.06	0.98	12	0.03	502.00	8229.00	9660	20220907	-16.56	6180	20230102	30.42	9500	-15.16	20230602	6180	30.42	20230102	9660	-16.56	20220907	6180	30.42	20230102	0.97	N	376190	500	128 억		6712757	N	N	0	N	00	N
113	20230712	091056	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8030	-40	5	-0.50	13927190	1738	5.86	8020	8070	7990	10490	5650	8070	8013.34	27.29	0	-13	8243	8156	8003	7916	7763	8200	7960	128	2420	500	5640	10	1	24600000	1975	16.00	0.98	12	0.01	502.00	8229.00	9660	20220907	-16.87	6180	20230102	29.94	9500	-15.47	20230602	6180	29.94	20230102	9660	-16.87	20220907	6180	29.94	20230102	0.97	N	376190	500	128 억		6712757	N	N	0	N	00	N
114	20230711	161040	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8070	180	2	2.28	236075760	29622	77.82	7850	8090	7850	10250	5530	7890	7969.61	27.28	0	827	8263	8076	7943	7756	7623	8010	7690	128	2360	500	5520	10	1	24600000	1985	16.08	0.98	12	0.12	502.00	8229.00	9660	20220907	-16.46	6180	20230102	30.58	9500	-15.05	20230602	6180	30.58	20230102	9660	-16.46	20220907	6180	30.58	20230102	1.05	N	376190	500	128 억		6711150	N	N	0	N	00	N
115	20230711	151037	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8070	180	2	2.28	223900670	28114	73.86	7850	8070	7850	10250	5530	7890	7964.03	27.28	0	799	8263	8076	7943	7756	7623	8010	7690	128	2360	500	5520	10	1	24600000	1985	16.08	0.98	12	0.11	502.00	8229.00	9660	20220907	-16.46	6180	20230102	30.58	9500	-15.05	20230602	6180	30.58	20230102	9660	-16.46	20220907	6180	30.58	20230102	1.05	N	376190	500	128 억		6711150	N	N	0	N	00	N
116	20230711	141029	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8040	150	2	1.90	176281740	22190	58.30	7850	8040	7850	10250	5530	7890	7944.20	27.28	0	-1833	8263	8076	7943	7756	7623	8010	7690	128	2360	500	5520	10	1	24600000	1978	16.02	0.98	12	0.09	502.00	8229.00	9660	20220907	-16.77	6180	20230102	30.10	9500	-15.37	20230602	6180	30.10	20230102	9660	-16.77	20220907	6180	30.10	20230102	1.05	N	376190	500	128 억		6711150	N	N	0	N	00	N
117	20230711	131019	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7990	100	2	1.27	143091750	18036	47.38	7850	8000	7850	10250	5530	7890	7933.67	27.28	0	-1259	8263	8076	7943	7756	7623	8010	7690	128	2360	500	5520	10	1	24600000	1966	15.92	0.97	12	0.07	502.00	8229.00	9660	20220907	-17.29	6180	20230102	29.29	9500	-15.89	20230602	6180	29.29	20230102	9660	-17.29	20220907	6180	29.29	20230102	1.05	N	376190	500	128 억		6711150	N	N	0	N	00	N
118	20230711	121042	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7940	50	2	0.63	102658650	12973	34.08	7850	7990	7850	10250	5530	7890	7913.25	27.28	0	-710	8263	8076	7943	7756	7623	8010	7690	128	2360	500	5520	10	1	24600000	1953	15.82	0.96	12	0.05	502.00	8229.00	9660	20220907	-17.81	6180	20230102	28.48	9500	-16.42	20230602	6180	28.48	20230102	9660	-17.81	20220907	6180	28.48	20230102	1.05	N	376190	500	128 억		6711150	N	N	0	N	00	N
119	20230711	111047	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7920	30	2	0.38	90170570	11395	29.94	7850	7990	7850	10250	5530	7890	7913.17	27.28	0	-684	8263	8076	7943	7756	7623	8010	7690	128	2360	500	5520	10	1	24600000	1948	15.78	0.96	12	0.05	502.00	8229.00	9660	20220907	-18.01	6180	20230102	28.16	9500	-16.63	20230602	6180	28.16	20230102	9660	-18.01	20220907	6180	28.16	20230102	1.05	N	376190	500	128 억		6711150	N	N	0	N	00	N
120	20230711	101045	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7950	60	2	0.76	65080440	8222	21.60	7850	7990	7850	10250	5530	7890	7915.40	27.28	0	-614	8263	8076	7943	7756	7623	8010	7690	128	2360	500	5520	10	1	24600000	1956	15.84	0.97	12	0.03	502.00	8229.00	9660	20220907	-17.70	6180	20230102	28.64	9500	-16.32	20230602	6180	28.64	20230102	9660	-17.70	20220907	6180	28.64	20230102	1.05	N	376190	500	128 억		6711150	N	N	0	N	00	N
121	20230711	091040	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7960	70	2	0.89	12997050	1640	4.31	7850	7980	7850	10250	5530	7890	7925.03	27.28	0	-371	8263	8076	7943	7756	7623	8010	7690	128	2360	500	5520	10	1	24600000	1958	15.86	0.97	12	0.01	502.00	8229.00	9660	20220907	-17.60	6180	20230102	28.80	9500	-16.21	20230602	6180	28.80	20230102	9660	-17.60	20220907	6180	28.80	20230102	1.05	N	376190	500	128 억		6711150	N	N	0	N	00	N
122	20230710	161032	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7890	-210	5	-2.59	299578540	37836	46.80	8120	8130	7810	10530	5670	8100	7917.82	27.29	0	-2617	8460	8280	8100	7920	7740	8190	7830	128	2430	500	5670	10	1	24600000	1941	15.72	0.96	12	0.15	502.00	8229.00	9660	20220907	-18.32	6180	20230102	27.67	9500	-16.95	20230602	6180	27.67	20230102	9660	-18.32	20220907	6180	27.67	20230102	1.08	N	376190	500	128 억		6713768	N	N	0	N	00	N
123	20230710	151036	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7880	-220	5	-2.72	284449130	35912	44.42	8120	8130	7810	10530	5670	8100	7920.73	27.29	0	-2596	8460	8280	8100	7920	7740	8190	7830	128	2430	500	5670	10	1	24600000	1938	15.70	0.96	12	0.15	502.00	8229.00	9660	20220907	-18.43	6180	20230102	27.51	9500	-17.05	20230602	6180	27.51	20230102	9660	-18.43	20220907	6180	27.51	20230102	1.08	N	376190	500	128 억		6713768	N	N	0	N	00	N
124	20230710	141023	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7940	-160	5	-1.98	224108240	28260	34.96	8120	8130	7810	10530	5670	8100	7930.23	27.29	0	-581	8460	8280	8100	7920	7740	8190	7830	128	2430	500	5670	10	1	24600000	1953	15.82	0.96	12	0.11	502.00	8229.00	9660	20220907	-17.81	6180	20230102	28.48	9500	-16.42	20230602	6180	28.48	20230102	9660	-17.81	20220907	6180	28.48	20230102	1.08	N	376190	500	128 억		6713768	N	N	0	N	00	N
125	20230710	131012	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7960	-140	5	-1.73	214459360	27047	33.46	8120	8130	7810	10530	5670	8100	7929.14	27.29	0	-593	8460	8280	8100	7920	7740	8190	7830	128	2430	500	5670	10	1	24600000	1958	15.86	0.97	12	0.11	502.00	8229.00	9660	20220907	-17.60	6180	20230102	28.80	9500	-16.21	20230602	6180	28.80	20230102	9660	-17.60	20220907	6180	28.80	20230102	1.08	N	376190	500	128 억		6713768	N	N	0	N	00	N
126	20230710	121040	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8010	-90	5	-1.11	201158560	25371	31.38	8120	8130	7810	10530	5670	8100	7928.68	27.29	0	-606	8460	8280	8100	7920	7740	8190	7830	128	2430	500	5670	10	1	24600000	1970	15.96	0.97	12	0.10	502.00	8229.00	9660	20220907	-17.08	6180	20230102	29.61	9500	-15.68	20230602	6180	29.61	20230102	9660	-17.08	20220907	6180	29.61	20230102	1.08	N	376190	500	128 억		6713768	N	N	0	N	00	N
127	20230710	111036	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8030	-70	5	-0.86	183464210	23155	28.64	8120	8130	7810	10530	5670	8100	7923.31	27.29	0	907	8460	8280	8100	7920	7740	8190	7830	128	2430	500	5670	10	1	24600000	1975	16.00	0.98	12	0.09	502.00	8229.00	9660	20220907	-16.87	6180	20230102	29.94	9500	-15.47	20230602	6180	29.94	20230102	9660	-16.87	20220907	6180	29.94	20230102	1.08	N	376190	500	128 억		6713768	N	N	0	N	00	N
128	20230710	101037	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8040	-60	5	-0.74	159412080	20129	24.90	8120	8130	7810	10530	5670	8100	7919.52	27.29	0	746	8460	8280	8100	7920	7740	8190	7830	128	2430	500	5670	10	1	24600000	1978	16.02	0.98	12	0.08	502.00	8229.00	9660	20220907	-16.77	6180	20230102	30.10	9500	-15.37	20230602	6180	30.10	20230102	9660	-16.77	20220907	6180	30.10	20230102	1.08	N	376190	500	128 억		6713768	N	N	0	N	00	N
129	20230710	091028	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7980	-120	5	-1.48	23579980	2945	3.64	8120	8130	7920	10530	5670	8100	8006.78	27.29	0	-2093	8460	8280	8100	7920	7740	8190	7830	128	2430	500	5670	10	1	24600000	1963	15.90	0.97	12	0.01	502.00	8229.00	9660	20220907	-17.39	6180	20230102	29.13	9500	-16.00	20230602	6180	29.13	20230102	9660	-17.39	20220907	6180	29.13	20230102	1.08	N	376190	500	128 억		6713768	N	N	0	N	00	N
130	20230707	161025	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8100	-220	5	-2.64	647975000	80080	93.20	8200	8280	7920	10810	5830	8320	8091.60	27.28	0	2377	8813	8566	8433	8186	8053	8500	8120	128	2490	500	5820	10	1	24600000	1993	16.14	0.98	12	0.33	502.00	8229.00	9660	20220907	-16.15	6180	20230102	31.07	9500	-14.74	20230602	6180	31.07	20230102	9660	-16.15	20220907	6180	31.07	20230102	1.03	N	376190	500	128 억		6711536	N	N	0	N	00	N
131	20230707	151025	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8070	-250	5	-3.00	621239310	76766	89.35	8200	8280	7920	10810	5830	8320	8092.64	27.28	0	2288	8813	8566	8433	8186	8053	8500	8120	128	2490	500	5820	10	1	24600000	1985	16.08	0.98	12	0.31	502.00	8229.00	9660	20220907	-16.46	6180	20230102	30.58	9500	-15.05	20230602	6180	30.58	20230102	9660	-16.46	20220907	6180	30.58	20230102	1.03	N	376190	500	128 억		6711536	N	N	0	N	00	N
132	20230707	141043	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8060	-260	5	-3.12	434838590	53483	62.25	8200	8280	8040	10810	5830	8320	8130.41	27.28	0	-140	8813	8566	8433	8186	8053	8500	8120	128	2490	500	5820	10	1	24600000	1983	16.06	0.98	12	0.22	502.00	8229.00	9660	20220907	-16.56	6180	20230102	30.42	9500	-15.16	20230602	6180	30.42	20230102	9660	-16.56	20220907	6180	30.42	20230102	1.03	N	376190	500	128 억		6711536	N	N	0	N	00	N
133	20230707	131031	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8090	-230	5	-2.76	397570720	48861	56.87	8200	8280	8050	10810	5830	8320	8136.77	27.28	0	-46	8813	8566	8433	8186	8053	8500	8120	128	2490	500	5820	10	1	24600000	1990	16.12	0.98	12	0.20	502.00	8229.00	9660	20220907	-16.25	6180	20230102	30.91	9500	-14.84	20230602	6180	30.91	20230102	9660	-16.25	20220907	6180	30.91	20230102	1.03	N	376190	500	128 억		6711536	N	N	0	N	00	N
134	20230707	121035	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8110	-210	5	-2.52	315902840	38767	45.12	8200	8280	8060	10810	5830	8320	8148.76	27.28	0	2242	8813	8566	8433	8186	8053	8500	8120	128	2490	500	5820	10	1	24600000	1995	16.16	0.99	12	0.16	502.00	8229.00	9660	20220907	-16.05	6180	20230102	31.23	9500	-14.63	20230602	6180	31.23	20230102	9660	-16.05	20220907	6180	31.23	20230102	1.03	N	376190	500	128 억		6711536	N	N	0	N	00	N
135	20230707	111042	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8210	-110	5	-1.32	221573400	27112	31.55	8200	8280	8080	10810	5830	8320	8172.52	27.28	0	1870	8813	8566	8433	8186	8053	8500	8120	128	2490	500	5820	10	1	24600000	2020	16.35	1.00	12	0.11	502.00	8229.00	9660	20220907	-15.01	6180	20230102	32.85	9500	-13.58	20230602	6180	32.85	20230102	9660	-15.01	20220907	6180	32.85	20230102	1.03	N	376190	500	128 억		6711536	N	N	0	N	00	N
136	20230707	101024	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8200	-120	5	-1.44	150800620	18452	21.48	8200	8280	8080	10810	5830	8320	8172.59	27.28	0	2825	8813	8566	8433	8186	8053	8500	8120	128	2490	500	5820	10	1	24600000	2017	16.33	1.00	12	0.08	502.00	8229.00	9660	20220907	-15.11	6180	20230102	32.69	9500	-13.68	20230602	6180	32.69	20230102	9660	-15.11	20220907	6180	32.69	20230102	1.03	N	376190	500	128 억		6711536	N	N	0	N	00	N
137	20230707	091028	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8230	-90	5	-1.08	33993130	4142	4.82	8200	8280	8170	10810	5830	8320	8206.94	27.28	0	1046	8813	8566	8433	8186	8053	8500	8120	128	2490	500	5820	10	1	24600000	2025	16.39	1.00	12	0.02	502.00	8229.00	9660	20220907	-14.80	6180	20230102	33.17	9500	-13.37	20230602	6180	33.17	20230102	9660	-14.80	20220907	6180	33.17	20230102	1.03	N	376190	500	128 억		6711536	N	N	0	N	00	N
138	20230706	161027	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8320	-280	5	-3.26	724994110	85834	74.32	8550	8680	8300	11180	6020	8600	8446.70	27.30	0	-4651	9160	8880	8720	8440	8280	8800	8360	128	2580	500	6020	10	1	24600000	2047	16.57	1.01	12	0.35	502.00	8229.00	9660	20220907	-13.87	6180	20230102	34.63	9500	-12.42	20230602	6180	34.63	20230102	9660	-13.87	20220907	6180	34.63	20230102	1.02	N	376190	500	128 억		6716188	N	N	0	N	00	N
139	20230706	151027	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8310	-290	5	-3.37	676504690	80005	69.27	8550	8680	8300	11180	6020	8600	8455.78	27.30	0	-4837	9160	8880	8720	8440	8280	8800	8360	128	2580	500	6020	10	1	24600000	2044	16.55	1.01	12	0.33	502.00	8229.00	9660	20220907	-13.98	6180	20230102	34.47	9500	-12.53	20230602	6180	34.47	20230102	9660	-13.98	20220907	6180	34.47	20230102	1.02	N	376190	500	128 억		6716188	N	N	0	N	00	N
140	20230706	141028	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8410	-190	5	-2.21	511382180	60192	52.12	8550	8680	8370	11180	6020	8600	8495.85	27.30	0	-6410	9160	8880	8720	8440	8280	8800	8360	128	2580	500	6020	10	1	24600000	2069	16.75	1.02	12	0.24	502.00	8229.00	9660	20220907	-12.94	6180	20230102	36.08	9500	-11.47	20230602	6180	36.08	20230102	9660	-12.94	20220907	6180	36.08	20230102	1.02	N	376190	500	128 억		6716188	N	N	0	N	00	N
141	20230706	131024	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8450	-150	5	-1.74	447591550	52598	45.54	8550	8680	8400	11180	6020	8600	8509.67	27.30	0	-7344	9160	8880	8720	8440	8280	8800	8360	128	2580	500	6020	10	1	24600000	2079	16.83	1.03	12	0.21	502.00	8229.00	9660	20220907	-12.53	6180	20230102	36.73	9500	-11.05	20230602	6180	36.73	20230102	9660	-12.53	20220907	6180	36.73	20230102	1.02	N	376190	500	128 억		6716188	N	N	0	N	00	N
142	20230706	120952	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8580	-20	5	-0.23	246100940	28823	24.96	8550	8680	8450	11180	6020	8600	8538.35	27.30	0	-5057	9160	8880	8720	8440	8280	8800	8360	128	2580	500	6020	10	1	24600000	2111	17.09	1.04	12	0.12	502.00	8229.00	9660	20220907	-11.18	6180	20230102	38.83	9500	-9.68	20230602	6180	38.83	20230102	9660	-11.18	20220907	6180	38.83	20230102	1.02	N	376190	500	128 억		6716188	N	N	0	N	00	N
143	20230706	111031	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8560	-40	5	-0.47	212660890	24909	21.57	8550	8680	8450	11180	6020	8600	8537.51	27.30	0	-2910	9160	8880	8720	8440	8280	8800	8360	128	2580	500	6020	10	1	24600000	2106	17.05	1.04	12	0.10	502.00	8229.00	9660	20220907	-11.39	6180	20230102	38.51	9500	-9.89	20230602	6180	38.51	20230102	9660	-11.39	20220907	6180	38.51	20230102	1.02	N	376190	500	128 억		6716188	N	N	0	N	00	N
144	20230706	101027	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8560	-40	5	-0.47	146579540	17128	14.83	8550	8680	8450	11180	6020	8600	8557.89	27.30	0	-2464	9160	8880	8720	8440	8280	8800	8360	128	2580	500	6020	10	1	24600000	2106	17.05	1.04	12	0.07	502.00	8229.00	9660	20220907	-11.39	6180	20230102	38.51	9500	-9.89	20230602	6180	38.51	20230102	9660	-11.39	20220907	6180	38.51	20230102	1.02	N	376190	500	128 억		6716188	N	N	0	N	00	N
145	20230706	091025	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8520	-80	5	-0.93	23171480	2723	2.36	8550	8550	8450	11180	6020	8600	8509.54	27.30	0	-52	9160	8880	8720	8440	8280	8800	8360	128	2580	500	6020	10	1	24600000	2096	16.97	1.04	12	0.01	502.00	8229.00	9660	20220907	-11.80	6180	20230102	37.86	9500	-10.32	20230602	6180	37.86	20230102	9660	-11.80	20220907	6180	37.86	20230102	1.02	N	376190	500	128 억		6716188	N	N	0	N	00	N
146	20230705	161021	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8600	-210	5	-2.38	1010380560	115404	116.76	8840	9000	8560	11450	6170	8810	8755.16	27.39	0	-20652	9056	8932	8726	8602	8396	8995	8665	128	2640	500	6160	10	1	24600000	2116	17.13	1.05	12	0.47	502.00	8229.00	9660	20220907	-10.97	6180	20230102	39.16	9500	-9.47	20230602	6180	39.16	20230102	9660	-10.97	20220907	6180	39.16	20230102	0.98	N	376190	500	128 억		6738170	N	N	0	N	00	N
147	20230705	151017	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8610	-200	5	-2.27	930838650	106167	107.42	8840	9000	8560	11450	6170	8810	8767.68	27.39	0	-21588	9056	8932	8726	8602	8396	8995	8665	128	2640	500	6160	10	1	24600000	2118	17.15	1.05	12	0.43	502.00	8229.00	9660	20220907	-10.87	6180	20230102	39.32	9500	-9.37	20230602	6180	39.32	20230102	9660	-10.87	20220907	6180	39.32	20230102	0.98	N	376190	500	128 억		6738170	N	N	0	N	00	N
148	20230705	141006	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8610	-200	5	-2.27	843619580	96023	97.15	8840	9000	8600	11450	6170	8810	8785.60	27.39	0	-17745	9056	8932	8726	8602	8396	8995	8665	128	2640	500	6160	10	1	24600000	2118	17.15	1.05	12	0.39	502.00	8229.00	9660	20220907	-10.87	6180	20230102	39.32	9500	-9.37	20230602	6180	39.32	20230102	9660	-10.87	20220907	6180	39.32	20230102	0.98	N	376190	500	128 억		6738170	N	N	0	N	00	N
149	20230705	131009	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8660	-150	5	-1.70	776122020	88190	89.23	8840	9000	8610	11450	6170	8810	8800.57	27.39	0	-14971	9056	8932	8726	8602	8396	8995	8665	128	2640	500	6160	10	1	24600000	2130	17.25	1.05	12	0.36	502.00	8229.00	9660	20220907	-10.35	6180	20230102	40.13	9500	-8.84	20230602	6180	40.13	20230102	9660	-10.35	20220907	6180	40.13	20230102	0.98	N	376190	500	128 억		6738170	N	N	0	N	00	N
150	20230705	121007	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8670	-140	5	-1.59	629720470	71254	72.09	8840	9000	8650	11450	6170	8810	8837.69	27.39	0	-11147	9056	8932	8726	8602	8396	8995	8665	128	2640	500	6160	10	1	24600000	2133	17.27	1.05	12	0.29	502.00	8229.00	9660	20220907	-10.25	6180	20230102	40.29	9500	-8.74	20230602	6180	40.29	20230102	9660	-10.25	20220907	6180	40.29	20230102	0.98	N	376190	500	128 억		6738170	N	N	0	N	00	N
151	20230705	111018	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8740	-70	5	-0.79	579594880	65485	66.26	8840	9000	8710	11450	6170	8810	8850.80	27.39	0	-10464	9056	8932	8726	8602	8396	8995	8665	128	2640	500	6160	10	1	24600000	2150	17.41	1.06	12	0.27	502.00	8229.00	9660	20220907	-9.52	6180	20230102	41.42	9500	-8.00	20230602	6180	41.42	20230102	9660	-9.52	20220907	6180	41.42	20230102	0.98	N	376190	500	128 억		6738170	N	N	0	N	00	N
152	20230705	101010	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8800	-10	5	-0.11	456436920	51423	52.03	8840	9000	8730	11450	6170	8810	8876.12	27.39	0	-6124	9056	8932	8726	8602	8396	8995	8665	128	2640	500	6160	10	1	24600000	2165	17.53	1.07	12	0.21	502.00	8229.00	9660	20220907	-8.90	6180	20230102	42.39	9500	-7.37	20230602	6180	42.39	20230102	9660	-8.90	20220907	6180	42.39	20230102	0.98	N	376190	500	128 억		6738170	N	N	0	N	00	N
153	20230705	091009	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8900	90	2	1.02	164258980	18393	18.61	8840	9000	8810	11450	6170	8810	8930.52	27.39	0	-2527	9056	8932	8726	8602	8396	8995	8665	128	2640	500	6160	10	1	24600000	2189	17.73	1.08	12	0.07	502.00	8229.00	9660	20220907	-7.87	6180	20230102	44.01	9500	-6.32	20230602	6180	44.01	20230102	9660	-7.87	20220907	6180	44.01	20230102	0.98	N	376190	500	128 억		6738170	N	N	0	N	00	N
154	20230704	161003	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8810	140	2	1.61	858198080	98372	115.17	8740	8850	8520	11270	6070	8670	8724.01	27.33	0	12312	8870	8770	8690	8590	8510	8730	8550	128	2600	500	6060	10	1	24600000	2167	17.55	1.07	12	0.40	502.00	8229.00	9660	20220907	-8.80	6180	20230102	42.56	9500	-7.26	20230602	6180	42.56	20230102	9660	-8.80	20220907	6180	42.56	20230102	1.00	N	376190	500	128 억		6724058	N	N	0	N	00	N
155	20230704	150952	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8830	160	2	1.85	788869550	90511	105.97	8740	8850	8520	11270	6070	8670	8715.76	27.33	0	10727	8870	8770	8690	8590	8510	8730	8550	128	2600	500	6060	10	1	24600000	2172	17.59	1.07	12	0.37	502.00	8229.00	9660	20220907	-8.59	6180	20230102	42.88	9500	-7.05	20230602	6180	42.88	20230102	9660	-8.59	20220907	6180	42.88	20230102	1.00	N	376190	500	128 억		6724058	N	N	0	N	00	N
156	20230704	140957	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8830	160	2	1.85	637890410	73387	85.92	8740	8850	8520	11270	6070	8670	8692.16	27.33	0	8152	8870	8770	8690	8590	8510	8730	8550	128	2600	500	6060	10	1	24600000	2172	17.59	1.07	12	0.30	502.00	8229.00	9660	20220907	-8.59	6180	20230102	42.88	9500	-7.05	20230602	6180	42.88	20230102	9660	-8.59	20220907	6180	42.88	20230102	1.00	N	376190	500	128 억		6724058	N	N	0	N	00	N
157	20230704	130946	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8700	30	2	0.35	391237940	45354	53.10	8740	8750	8520	11270	6070	8670	8626.26	27.33	0	3930	8870	8770	8690	8590	8510	8730	8550	128	2600	500	6060	10	1	24600000	2140	17.33	1.06	12	0.18	502.00	8229.00	9660	20220907	-9.94	6180	20230102	40.78	9500	-8.42	20230602	6180	40.78	20230102	9660	-9.94	20220907	6180	40.78	20230102	1.00	N	376190	500	128 억		6724058	N	N	0	N	00	N
158	20230704	120956	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8580	-90	5	-1.04	262887310	30548	35.77	8740	8740	8520	11270	6070	8670	8605.59	27.33	0	-2197	8870	8770	8690	8590	8510	8730	8550	128	2600	500	6060	10	1	24600000	2111	17.09	1.04	12	0.12	502.00	8229.00	9660	20220907	-11.18	6180	20230102	38.83	9500	-9.68	20230602	6180	38.83	20230102	9660	-11.18	20220907	6180	38.83	20230102	1.00	N	376190	500	128 억		6724058	N	N	0	N	00	N
159	20230704	110949	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8550	-120	5	-1.38	203654370	23632	27.67	8740	8740	8520	11270	6070	8670	8617.60	27.33	0	-2654	8870	8770	8690	8590	8510	8730	8550	128	2600	500	6060	10	1	24600000	2103	17.03	1.04	12	0.10	502.00	8229.00	9660	20220907	-11.49	6180	20230102	38.35	9500	-10.00	20230602	6180	38.35	20230102	9660	-11.49	20220907	6180	38.35	20230102	1.00	N	376190	500	128 억		6724058	N	N	0	N	00	N
160	20230704	100944	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8640	-30	5	-0.35	126205920	14593	17.09	8740	8740	8590	11270	6070	8670	8648.30	27.33	0	-4174	8870	8770	8690	8590	8510	8730	8550	128	2600	500	6060	10	1	24600000	2125	17.21	1.05	12	0.06	502.00	8229.00	9660	20220907	-10.56	6180	20230102	39.81	9500	-9.05	20230602	6180	39.81	20230102	9660	-10.56	20220907	6180	39.81	20230102	1.00	N	376190	500	128 억		6724058	N	N	0	N	00	N
161	20230704	090945	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8650	-20	5	-0.23	48649760	5626	6.59	8740	8740	8600	11270	6070	8670	8647.06	27.33	0	-1347	8870	8770	8690	8590	8510	8730	8550	128	2600	500	6060	10	1	24600000	2128	17.23	1.05	12	0.02	502.00	8229.00	9660	20220907	-10.46	6180	20230102	39.97	9500	-8.95	20230602	6180	39.97	20230102	9660	-10.46	20220907	6180	39.97	20230102	1.00	N	376190	500	128 억		6724058	N	N	0	N	00	N
162	20230703	160935	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8670	30	2	0.35	737396550	84754	97.90	8770	8790	8610	11230	6050	8640	8700.43	27.26	0	17262	8973	8806	8543	8376	8113	8890	8460	128	2590	500	6040	10	1	24600000	2133	17.27	1.05	12	0.34	502.00	8229.00	9660	20220907	-10.25	6180	20230102	40.29	9500	-8.74	20230602	6180	40.29	20230102	9660	-10.25	20220907	6180	40.29	20230102	0.98	N	376190	500	128 억		6706796	N	N	0	N	00	N
163	20230703	150945	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8640	0	3	0.00	709409630	81516	94.16	8770	8790	8630	11230	6050	8640	8702.70	27.26	0	17238	8973	8806	8543	8376	8113	8890	8460	128	2590	500	6040	10	1	24600000	2125	17.21	1.05	12	0.33	502.00	8229.00	9660	20220907	-10.56	6180	20230102	39.81	9500	-9.05	20230602	6180	39.81	20230102	9660	-10.56	20220907	6180	39.81	20230102	0.98	N	376190	500	128 억		6706796	N	N	0	N	00	N
164	20230703	140943	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8650	10	2	0.12	642229330	73752	85.19	8770	8790	8640	11230	6050	8640	8707.96	27.26	0	15109	8973	8806	8543	8376	8113	8890	8460	128	2590	500	6040	10	1	24600000	2128	17.23	1.05	12	0.30	502.00	8229.00	9660	20220907	-10.46	6180	20230102	39.97	9500	-8.95	20230602	6180	39.97	20230102	9660	-10.46	20220907	6180	39.97	20230102	0.98	N	376190	500	128 억		6706796	N	N	0	N	00	N
165	20230703	130937	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8730	90	2	1.04	567544450	65131	75.24	8770	8790	8640	11230	6050	8640	8713.89	27.26	0	14684	8973	8806	8543	8376	8113	8890	8460	128	2590	500	6040	10	1	24600000	2148	17.39	1.06	12	0.26	502.00	8229.00	9660	20220907	-9.63	6180	20230102	41.26	9500	-8.11	20230602	6180	41.26	20230102	9660	-9.63	20220907	6180	41.26	20230102	0.98	N	376190	500	128 억		6706796	N	N	0	N	00	N
166	20230703	120944	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8750	110	2	1.27	466001210	53457	61.75	8770	8790	8640	11230	6050	8640	8717.31	27.26	0	13583	8973	8806	8543	8376	8113	8890	8460	128	2590	500	6040	10	1	24600000	2153	17.43	1.06	12	0.22	502.00	8229.00	9660	20220907	-9.42	6180	20230102	41.59	9500	-7.89	20230602	6180	41.59	20230102	9660	-9.42	20220907	6180	41.59	20230102	0.98	N	376190	500	128 억		6706796	N	N	0	N	00	N
167	20230703	110938	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8710	70	2	0.81	319709240	36696	42.39	8770	8790	8640	11230	6050	8640	8712.37	27.26	0	5705	8973	8806	8543	8376	8113	8890	8460	128	2590	500	6040	10	1	24600000	2143	17.35	1.06	12	0.15	502.00	8229.00	9660	20220907	-9.83	6180	20230102	40.94	9500	-8.32	20230602	6180	40.94	20230102	9660	-9.83	20220907	6180	40.94	20230102	0.98	N	376190	500	128 억		6706796	N	N	0	N	00	N
168	20230703	100924	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8700	60	2	0.69	174771980	20051	23.16	8770	8790	8640	11230	6050	8640	8716.37	27.26	0	4255	8973	8806	8543	8376	8113	8890	8460	128	2590	500	6040	10	1	24600000	2140	17.33	1.06	12	0.08	502.00	8229.00	9660	20220907	-9.94	6180	20230102	40.78	9500	-8.42	20230602	6180	40.78	20230102	9660	-9.94	20220907	6180	40.78	20230102	0.98	N	376190	500	128 억		6706796	N	N	0	N	00	N
169	20230703	090934	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8710	70	2	0.81	49310620	5680	6.56	8770	8770	8640	11230	6050	8640	8681.45	27.26	0	395	8973	8806	8543	8376	8113	8890	8460	128	2590	500	6040	10	1	24600000	2143	17.35	1.06	12	0.02	502.00	8229.00	9660	20220907	-9.83	6180	20230102	40.94	9500	-8.32	20230602	6180	40.94	20230102	9660	-9.83	20220907	6180	40.94	20230102	0.98	N	376190	500	128 억		6706796	N	N	0	N	00	N