KissMeData/330860/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	161135	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28250	150	2	0.53	1993289450	70394	62.15	28400	28800	27900	36500	19700	28100	28316.37	1.96	0	-13433	29200	28650	28200	27650	27200	28925	27925	61	8400	500	20230	50	1	12184045	3442	13.39	1.34	12	0.58	2109.00	21047.00	31700	20230719	-10.88	16550	20230103	70.69	31700	-10.88	20230719	16550	70.69	20230103	31700	-10.88	20230719	16550	70.69	20230103	1.82	N	330860	500	60 억		238795	N	N	1708	N	00	N
3	20230731	151133	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27950	-150	5	-0.53	1865064900	65834	58.12	28400	28800	27900	36500	19700	28100	28329.99	1.96	0	-13643	29200	28650	28200	27650	27200	28925	27925	61	8400	500	20230	50	1	12184045	3405	13.25	1.33	12	0.54	2109.00	21047.00	31700	20230719	-11.83	16550	20230103	68.88	31700	-11.83	20230719	16550	68.88	20230103	31700	-11.83	20230719	16550	68.88	20230103	1.82	N	330860	500	60 억		238795	N	N	912	N	00	N
4	20230731	141140	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28050	-50	5	-0.18	1710533050	60306	53.24	28400	28800	27950	36500	19700	28100	28364.45	1.96	0	-13361	29200	28650	28200	27650	27200	28925	27925	61	8400	500	20230	50	1	12184045	3418	13.30	1.33	12	0.49	2109.00	21047.00	31700	20230719	-11.51	16550	20230103	69.49	31700	-11.51	20230719	16550	69.49	20230103	31700	-11.51	20230719	16550	69.49	20230103	1.82	N	330860	500	60 억		238795	N	N	912	N	00	N
5	20230731	131142	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28250	150	2	0.53	1451704750	51102	45.12	28400	28800	28100	36500	19700	28100	28408.28	1.96	0	-10876	29200	28650	28200	27650	27200	28925	27925	61	8400	500	20230	50	1	12184045	3442	13.39	1.34	12	0.42	2109.00	21047.00	31700	20230719	-10.88	16550	20230103	70.69	31700	-10.88	20230719	16550	70.69	20230103	31700	-10.88	20230719	16550	70.69	20230103	1.82	N	330860	500	60 억		238795	N	N	912	N	00	N
6	20230731	121150	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28450	350	2	1.25	1262278350	44394	39.20	28400	28800	28150	36500	19700	28100	28433.91	1.96	0	-9595	29200	28650	28200	27650	27200	28925	27925	61	8400	500	20230	50	1	12184045	3466	13.49	1.35	12	0.36	2109.00	21047.00	31700	20230719	-10.25	16550	20230103	71.90	31700	-10.25	20230719	16550	71.90	20230103	31700	-10.25	20230719	16550	71.90	20230103	1.82	N	330860	500	60 억		238795	N	N	912	N	00	N
7	20230731	111152	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28450	350	2	1.25	1068140700	37555	33.16	28400	28800	28150	36500	19700	28100	28442.49	1.96	0	-6767	29200	28650	28200	27650	27200	28925	27925	61	8400	500	20230	50	1	12184045	3466	13.49	1.35	12	0.31	2109.00	21047.00	31700	20230719	-10.25	16550	20230103	71.90	31700	-10.25	20230719	16550	71.90	20230103	31700	-10.25	20230719	16550	71.90	20230103	1.82	N	330860	500	60 억		238795	N	N	912	N	00	N
8	20230731	101149	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28400	300	2	1.07	847189950	29775	26.29	28400	28800	28150	36500	19700	28100	28453.66	1.96	0	-3171	29200	28650	28200	27650	27200	28925	27925	61	8400	500	20230	50	1	12184045	3460	13.47	1.35	12	0.24	2109.00	21047.00	31700	20230719	-10.41	16550	20230103	71.60	31700	-10.41	20230719	16550	71.60	20230103	31700	-10.41	20230719	16550	71.60	20230103	1.82	N	330860	500	60 억		238795	N	N	912	N	00	N
9	20230731	091136	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28550	450	2	1.60	33045850	1164	1.03	28400	28550	28350	36500	19700	28100	28402.92	1.96	0	-1483	29200	28650	28200	27650	27200	28925	27925	61	8400	500	20230	50	1	12184045	3479	13.54	1.36	12	0.01	2109.00	21047.00	31700	20230719	-9.94	16550	20230103	72.51	31700	-9.94	20230719	16550	72.51	20230103	31700	-9.94	20230719	16550	72.51	20230103	1.82	N	330860	500	60 억		238795	N	N	912	N	00	N
10	20230728	161139	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28100	500	2	1.81	3194118150	112958	132.70	27950	28750	27750	35850	19350	27600	28277.52	1.97	0	912	28533	28066	27333	26866	26133	28300	27100	61	8250	500	19870	50	1	12184045	3424	13.32	1.34	12	0.93	2109.00	21047.00	31700	20230719	-11.36	16550	20230103	69.79	31700	-11.36	20230719	16550	69.79	20230103	31700	-11.36	20230719	16550	69.79	20230103	1.78	N	330860	500	60 억		239671	N	N	912	N	00	N
11	20230728	151136	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28300	700	2	2.54	3005486250	106254	124.83	27950	28750	27750	35850	19350	27600	28285.86	1.97	0	-33	28533	28066	27333	26866	26133	28300	27100	61	8250	500	19870	50	1	12184045	3448	13.42	1.34	12	0.87	2109.00	21047.00	31700	20230719	-10.73	16550	20230103	71.00	31700	-10.73	20230719	16550	71.00	20230103	31700	-10.73	20230719	16550	71.00	20230103	1.78	N	330860	500	60 억		239671	N	N	0	N	00	N
12	20230728	141134	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28150	550	2	1.99	2651601800	93700	110.08	27950	28750	27750	35850	19350	27600	28298.85	1.97	0	-946	28533	28066	27333	26866	26133	28300	27100	61	8250	500	19870	50	1	12184045	3430	13.35	1.34	12	0.77	2109.00	21047.00	31700	20230719	-11.20	16550	20230103	70.09	31700	-11.20	20230719	16550	70.09	20230103	31700	-11.20	20230719	16550	70.09	20230103	1.78	N	330860	500	60 억		239671	N	N	0	N	00	N
13	20230728	131138	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28250	650	2	2.36	2474648800	87440	102.72	27950	28750	27750	35850	19350	27600	28301.11	1.97	0	-2740	28533	28066	27333	26866	26133	28300	27100	61	8250	500	19870	50	1	12184045	3442	13.39	1.34	12	0.72	2109.00	21047.00	31700	20230719	-10.88	16550	20230103	70.69	31700	-10.88	20230719	16550	70.69	20230103	31700	-10.88	20230719	16550	70.69	20230103	1.78	N	330860	500	60 억		239671	N	N	0	N	00	N
14	20230728	121136	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28400	800	2	2.90	2186012900	77283	90.79	27950	28750	27750	35850	19350	27600	28285.82	1.97	0	-4658	28533	28066	27333	26866	26133	28300	27100	61	8250	500	19870	50	1	12184045	3460	13.47	1.35	12	0.63	2109.00	21047.00	31700	20230719	-10.41	16550	20230103	71.60	31700	-10.41	20230719	16550	71.60	20230103	31700	-10.41	20230719	16550	71.60	20230103	1.78	N	330860	500	60 억		239671	N	N	0	N	00	N
15	20230728	111142	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28050	450	2	1.63	2026008650	71616	84.13	27950	28750	27750	35850	19350	27600	28289.89	1.97	0	-6610	28533	28066	27333	26866	26133	28300	27100	61	8250	500	19870	50	1	12184045	3418	13.30	1.33	12	0.59	2109.00	21047.00	31700	20230719	-11.51	16550	20230103	69.49	31700	-11.51	20230719	16550	69.49	20230103	31700	-11.51	20230719	16550	69.49	20230103	1.78	N	330860	500	60 억		239671	N	N	0	N	00	N
16	20230728	101133	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28150	550	2	1.99	1676030650	59141	69.48	27950	28750	27750	35850	19350	27600	28339.57	1.97	0	-1889	28533	28066	27333	26866	26133	28300	27100	61	8250	500	19870	50	1	12184045	3430	13.35	1.34	12	0.49	2109.00	21047.00	31700	20230719	-11.20	16550	20230103	70.09	31700	-11.20	20230719	16550	70.09	20230103	31700	-11.20	20230719	16550	70.09	20230103	1.78	N	330860	500	60 억		239671	N	N	0	N	00	N
17	20230728	091141	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28400	800	2	2.90	427440500	15186	17.84	27950	28500	27750	35850	19350	27600	28147.01	1.97	0	-3599	28533	28066	27333	26866	26133	28300	27100	61	8250	500	19870	50	1	12184045	3460	13.47	1.35	12	0.12	2109.00	21047.00	31700	20230719	-10.41	16550	20230103	71.60	31700	-10.41	20230719	16550	71.60	20230103	31700	-10.41	20230719	16550	71.60	20230103	1.78	N	330860	500	60 억		239671	N	N	0	N	00	N
18	20230727	161132	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27600	1050	2	3.95	2308412500	84287	54.75	26800	27800	26600	34500	18600	26550	27386.78	1.89	16841	9500	28916	27732	26916	25732	24916	27325	25325	61	7950	500	19110	50	1	12184045	3363	13.09	1.31	12	0.69	2109.00	21047.00	31700	20230719	-12.93	16550	20230103	66.77	31700	-12.93	20230719	16550	66.77	20230103	31700	-12.93	20230719	16550	66.77	20230103	1.79	N	330860	500	60 억		229905	N	N	1	N	00	N
19	20230727	151133	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27500	950	2	3.58	2167026050	79135	51.40	26800	27800	26600	34500	18600	26550	27383.91	1.89	16841	8284	28916	27732	26916	25732	24916	27325	25325	61	7950	500	19110	50	1	12184045	3351	13.04	1.31	12	0.65	2109.00	21047.00	31700	20230719	-13.25	16550	20230103	66.16	31700	-13.25	20230719	16550	66.16	20230103	31700	-13.25	20230719	16550	66.16	20230103	1.79	N	330860	500	60 억		229905	N	N	1	N	00	N
20	20230727	141128	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27750	1200	2	4.52	1861615750	68114	44.24	26800	27800	26600	34500	18600	26550	27330.88	1.89	16841	8978	28916	27732	26916	25732	24916	27325	25325	61	7950	500	19110	50	1	12184045	3381	13.16	1.32	12	0.56	2109.00	21047.00	31700	20230719	-12.46	16550	20230103	67.67	31700	-12.46	20230719	16550	67.67	20230103	31700	-12.46	20230719	16550	67.67	20230103	1.79	N	330860	500	60 억		229905	N	N	1	N	00	N
21	20230727	131126	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27700	1150	2	4.33	1434476350	52622	34.18	26800	27800	26600	34500	18600	26550	27260.01	1.89	16841	2395	28916	27732	26916	25732	24916	27325	25325	61	7950	500	19110	50	1	12184045	3375	13.13	1.32	12	0.43	2109.00	21047.00	31700	20230719	-12.62	16550	20230103	67.37	31700	-12.62	20230719	16550	67.37	20230103	31700	-12.62	20230719	16550	67.37	20230103	1.79	N	330860	500	60 억		229905	N	N	1	N	00	N
22	20230727	121129	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27450	900	2	3.39	1157979250	42533	27.63	26800	27800	26600	34500	18600	26550	27225.43	1.89	16841	2265	28916	27732	26916	25732	24916	27325	25325	61	7950	500	19110	50	1	12184045	3345	13.02	1.30	12	0.35	2109.00	21047.00	31700	20230719	-13.41	16550	20230103	65.86	31700	-13.41	20230719	16550	65.86	20230103	31700	-13.41	20230719	16550	65.86	20230103	1.79	N	330860	500	60 억		229905	N	N	1	N	00	N
23	20230727	111132	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27750	1200	2	4.52	848397550	31271	20.31	26800	27750	26600	34500	18600	26550	27130.49	1.89	16841	-135	28916	27732	26916	25732	24916	27325	25325	61	7950	500	19110	50	1	12184045	3381	13.16	1.32	12	0.26	2109.00	21047.00	31700	20230719	-12.46	16550	20230103	67.67	31700	-12.46	20230719	16550	67.67	20230103	31700	-12.46	20230719	16550	67.67	20230103	1.79	N	330860	500	60 억		229905	N	N	1	N	00	N
24	20230727	101129	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26850	300	2	1.13	473836100	17591	11.43	26800	27300	26600	34500	18600	26550	26936.28	1.89	16841	-2500	28916	27732	26916	25732	24916	27325	25325	61	7950	500	19110	50	1	12184045	3271	12.73	1.28	12	0.14	2109.00	21047.00	31700	20230719	-15.30	16550	20230103	62.24	31700	-15.30	20230719	16550	62.24	20230103	31700	-15.30	20230719	16550	62.24	20230103	1.79	N	330860	500	60 억		229905	N	N	1	N	00	N
25	20230727	091127	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27000	450	2	1.69	158108650	5850	3.80	26800	27250	26600	34500	18600	26550	27027.12	1.89	16841	-1259	28916	27732	26916	25732	24916	27325	25325	61	7950	500	19110	50	1	12184045	3290	12.80	1.28	12	0.05	2109.00	21047.00	31700	20230719	-14.83	16550	20230103	63.14	31700	-14.83	20230719	16550	63.14	20230103	31700	-14.83	20230719	16550	63.14	20230103	1.79	N	330860	500	60 억		229905	N	N	1	N	00	N
26	20230726	161125	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26550	-1700	5	-6.02	4134583350	153028	225.64	27850	28100	26100	36700	19800	28250	27020.65	1.75	0	17408	29983	29116	28433	27566	26883	28775	27225	61	8450	500	20340	50	1	12184045	3235	12.59	1.26	12	1.26	2109.00	21047.00	31700	20230719	-16.25	16550	20230103	60.42	31700	-16.25	20230719	16550	60.42	20230103	31700	-16.25	20230719	16550	60.42	20230103	1.76	N	330860	500	60 억		213064	N	N	1	N	00	N
27	20230726	151132	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26400	-1850	5	-6.55	3982151950	147284	217.17	27850	28100	26100	36700	19800	28250	27037.23	1.75	0	14883	29983	29116	28433	27566	26883	28775	27225	61	8450	500	20340	50	1	12184045	3217	12.52	1.25	12	1.21	2109.00	21047.00	31700	20230719	-16.72	16550	20230103	59.52	31700	-16.72	20230719	16550	59.52	20230103	31700	-16.72	20230719	16550	59.52	20230103	1.76	N	330860	500	60 억		213064	N	N	44	N	00	N
28	20230726	141122	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26600	-1650	5	-5.84	3656763800	135109	199.22	27850	28100	26100	36700	19800	28250	27065.29	1.75	0	15670	29983	29116	28433	27566	26883	28775	27225	61	8450	500	20340	50	1	12184045	3241	12.61	1.26	12	1.11	2109.00	21047.00	31700	20230719	-16.09	16550	20230103	60.73	31700	-16.09	20230719	16550	60.73	20230103	31700	-16.09	20230719	16550	60.73	20230103	1.76	N	330860	500	60 억		213064	N	N	44	N	00	N
29	20230726	131118	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26650	-1600	5	-5.66	3130153750	115509	170.32	27850	28100	26100	36700	19800	28250	27098.79	1.75	0	16943	29983	29116	28433	27566	26883	28775	27225	61	8450	500	20340	50	1	12184045	3247	12.64	1.27	12	0.95	2109.00	21047.00	31700	20230719	-15.93	16550	20230103	61.03	31700	-15.93	20230719	16550	61.03	20230103	31700	-15.93	20230719	16550	61.03	20230103	1.76	N	330860	500	60 억		213064	N	N	44	N	00	N
30	20230726	121123	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27000	-1250	5	-4.42	2504687850	91911	135.52	27850	28100	26600	36700	19800	28250	27251.23	1.75	0	13969	29983	29116	28433	27566	26883	28775	27225	61	8450	500	20340	50	1	12184045	3290	12.80	1.28	12	0.75	2109.00	21047.00	31700	20230719	-14.83	16550	20230103	63.14	31700	-14.83	20230719	16550	63.14	20230103	31700	-14.83	20230719	16550	63.14	20230103	1.76	N	330860	500	60 억		213064	N	N	44	N	00	N
31	20230726	111117	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26950	-1300	5	-4.60	2084397500	76362	112.60	27850	28100	26600	36700	19800	28250	27296.27	1.75	0	10815	29983	29116	28433	27566	26883	28775	27225	61	8450	500	20340	50	1	12184045	3284	12.78	1.28	12	0.63	2109.00	21047.00	31700	20230719	-14.98	16550	20230103	62.84	31700	-14.98	20230719	16550	62.84	20230103	31700	-14.98	20230719	16550	62.84	20230103	1.76	N	330860	500	60 억		213064	N	N	44	N	00	N
32	20230726	101125	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27000	-1250	5	-4.42	1717930250	62703	92.46	27850	28100	26800	36700	19800	28250	27397.90	1.75	0	11819	29983	29116	28433	27566	26883	28775	27225	61	8450	500	20340	50	1	12184045	3290	12.80	1.28	12	0.51	2109.00	21047.00	31700	20230719	-14.83	16550	20230103	63.14	31700	-14.83	20230719	16550	63.14	20230103	31700	-14.83	20230719	16550	63.14	20230103	1.76	N	330860	500	60 억		213064	N	N	44	N	00	N
33	20230726	091120	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27400	-850	5	-3.01	712658500	25979	38.31	27850	28100	27000	36700	19800	28250	27432.10	1.75	0	7264	29983	29116	28433	27566	26883	28775	27225	61	8450	500	20340	50	1	12184045	3338	12.99	1.30	12	0.21	2109.00	21047.00	31700	20230719	-13.56	16550	20230103	65.56	31700	-13.56	20230719	16550	65.56	20230103	31700	-13.56	20230719	16550	65.56	20230103	1.76	N	330860	500	60 억		213064	N	N	44	N	00	N
34	20230725	161117	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28250	-600	5	-2.08	1902183150	67156	86.00	28700	29300	27750	37500	20200	28850	28324.84	1.74	0	541	29683	29266	28683	28266	27683	29475	28475	61	8650	500	20770	50	1	12184045	3442	13.39	1.34	12	0.55	2109.00	21047.00	31700	20230719	-10.88	16550	20230103	70.69	31700	-10.88	20230719	16550	70.69	20230103	31700	-10.88	20230719	16550	70.69	20230103	1.74	N	330860	500	60 억		212402	N	N	44	N	00	N
35	20230725	151105	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28100	-750	5	-2.60	1761381750	62146	79.58	28700	29300	27750	37500	20200	28850	28342.61	1.74	0	-704	29683	29266	28683	28266	27683	29475	28475	61	8650	500	20770	50	1	12184045	3424	13.32	1.34	12	0.51	2109.00	21047.00	31700	20230719	-11.36	16550	20230103	69.79	31700	-11.36	20230719	16550	69.79	20230103	31700	-11.36	20230719	16550	69.79	20230103	1.74	N	330860	500	60 억		212402	N	N	0	N	00	N
36	20230725	141103	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28150	-700	5	-2.43	1553006150	54711	70.06	28700	29300	27750	37500	20200	28850	28385.60	1.74	0	-1302	29683	29266	28683	28266	27683	29475	28475	61	8650	500	20770	50	1	12184045	3430	13.35	1.34	12	0.45	2109.00	21047.00	31700	20230719	-11.20	16550	20230103	70.09	31700	-11.20	20230719	16550	70.09	20230103	31700	-11.20	20230719	16550	70.09	20230103	1.74	N	330860	500	60 억		212402	N	N	0	N	00	N
37	20230725	131114	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28000	-850	5	-2.95	1410079600	49608	63.53	28700	29300	27750	37500	20200	28850	28424.41	1.74	0	-3158	29683	29266	28683	28266	27683	29475	28475	61	8650	500	20770	50	1	12184045	3412	13.28	1.33	12	0.41	2109.00	21047.00	31700	20230719	-11.67	16550	20230103	69.18	31700	-11.67	20230719	16550	69.18	20230103	31700	-11.67	20230719	16550	69.18	20230103	1.74	N	330860	500	60 억		212402	N	N	0	N	00	N
38	20230725	121113	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27950	-900	5	-3.12	1207578900	42333	54.21	28700	29300	27900	37500	20200	28850	28525.68	1.74	0	-2985	29683	29266	28683	28266	27683	29475	28475	61	8650	500	20770	50	1	12184045	3405	13.25	1.33	12	0.35	2109.00	21047.00	31700	20230719	-11.83	16550	20230103	68.88	31700	-11.83	20230719	16550	68.88	20230103	31700	-11.83	20230719	16550	68.88	20230103	1.74	N	330860	500	60 억		212402	N	N	0	N	00	N
39	20230725	111111	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28200	-650	5	-2.25	937849900	32713	41.89	28700	29300	28150	37500	20200	28850	28669.01	1.74	0	-1979	29683	29266	28683	28266	27683	29475	28475	61	8650	500	20770	50	1	12184045	3436	13.37	1.34	12	0.27	2109.00	21047.00	31700	20230719	-11.04	16550	20230103	70.39	31700	-11.04	20230719	16550	70.39	20230103	31700	-11.04	20230719	16550	70.39	20230103	1.74	N	330860	500	60 억		212402	N	N	0	N	00	N
40	20230725	101111	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28650	-200	5	-0.69	604981550	20972	26.86	28700	29300	28300	37500	20200	28850	28847.11	1.74	0	-2891	29683	29266	28683	28266	27683	29475	28475	61	8650	500	20770	50	1	12184045	3491	13.58	1.36	12	0.17	2109.00	21047.00	31700	20230719	-9.62	16550	20230103	73.11	31700	-9.62	20230719	16550	73.11	20230103	31700	-9.62	20230719	16550	73.11	20230103	1.74	N	330860	500	60 억		212402	N	N	0	N	00	N
41	20230725	091109	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28500	-350	5	-1.21	111682250	3920	5.02	28700	28700	28300	37500	20200	28850	28490.00	1.74	0	554	29683	29266	28683	28266	27683	29475	28475	61	8650	500	20770	50	1	12184045	3472	13.51	1.35	12	0.03	2109.00	21047.00	31700	20230719	-10.09	16550	20230103	72.21	31700	-10.09	20230719	16550	72.21	20230103	31700	-10.09	20230719	16550	72.21	20230103	1.74	N	330860	500	60 억		212402	N	N	0	N	00	N
42	20230724	161111	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28850	-150	5	-0.52	2212896700	77652	90.65	28550	29100	28100	37700	20300	29000	28497.44	1.73	0	5139	30300	29650	29200	28550	28100	29425	28325	61	8700	500	20880	50	1	12184045	3515	13.68	1.37	12	0.64	2109.00	21047.00	31700	20230719	-8.99	16550	20230103	74.32	31700	-8.99	20230719	16550	74.32	20230103	31700	-8.99	20230719	16550	74.32	20230103	1.76	N	330860	500	60 억		210224	N	N	54	N	00	N
43	20230724	151105	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28700	-300	5	-1.03	2141092150	75155	87.73	28550	29100	28100	37700	20300	29000	28489.02	1.73	0	5975	30300	29650	29200	28550	28100	29425	28325	61	8700	500	20880	50	1	12184045	3497	13.61	1.36	12	0.62	2109.00	21047.00	31700	20230719	-9.46	16550	20230103	73.41	31700	-9.46	20230719	16550	73.41	20230103	31700	-9.46	20230719	16550	73.41	20230103	1.76	N	330860	500	60 억		210224	N	N	54	N	00	N
44	20230724	141104	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28850	-150	5	-0.52	2056828450	72228	84.31	28550	29100	28100	37700	20300	29000	28476.89	1.73	0	6778	30300	29650	29200	28550	28100	29425	28325	61	8700	500	20880	50	1	12184045	3515	13.68	1.37	12	0.59	2109.00	21047.00	31700	20230719	-8.99	16550	20230103	74.32	31700	-8.99	20230719	16550	74.32	20230103	31700	-8.99	20230719	16550	74.32	20230103	1.76	N	330860	500	60 억		210224	N	N	54	N	00	N
45	20230724	131105	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28700	-300	5	-1.03	1752945600	61685	72.01	28550	29050	28100	37700	20300	29000	28417.70	1.73	0	9986	30300	29650	29200	28550	28100	29425	28325	61	8700	500	20880	50	1	12184045	3497	13.61	1.36	12	0.51	2109.00	21047.00	31700	20230719	-9.46	16550	20230103	73.41	31700	-9.46	20230719	16550	73.41	20230103	31700	-9.46	20230719	16550	73.41	20230103	1.76	N	330860	500	60 억		210224	N	N	54	N	00	N
46	20230724	121107	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28300	-700	5	-2.41	1516316200	53319	62.24	28550	29050	28100	37700	20300	29000	28438.57	1.73	0	6989	30300	29650	29200	28550	28100	29425	28325	61	8700	500	20880	50	1	12184045	3448	13.42	1.34	12	0.44	2109.00	21047.00	31700	20230719	-10.73	16550	20230103	71.00	31700	-10.73	20230719	16550	71.00	20230103	31700	-10.73	20230719	16550	71.00	20230103	1.76	N	330860	500	60 억		210224	N	N	54	N	00	N
47	20230724	111111	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28300	-700	5	-2.41	1188235550	41704	48.68	28550	29050	28100	37700	20300	29000	28492.12	1.73	0	7116	30300	29650	29200	28550	28100	29425	28325	61	8700	500	20880	50	1	12184045	3448	13.42	1.34	12	0.34	2109.00	21047.00	31700	20230719	-10.73	16550	20230103	71.00	31700	-10.73	20230719	16550	71.00	20230103	31700	-10.73	20230719	16550	71.00	20230103	1.76	N	330860	500	60 억		210224	N	N	54	N	00	N
48	20230724	101100	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28650	-350	5	-1.21	950122200	33337	38.92	28550	29050	28100	37700	20300	29000	28500.53	1.73	0	8010	30300	29650	29200	28550	28100	29425	28325	61	8700	500	20880	50	1	12184045	3491	13.58	1.36	12	0.27	2109.00	21047.00	31700	20230719	-9.62	16550	20230103	73.11	31700	-9.62	20230719	16550	73.11	20230103	31700	-9.62	20230719	16550	73.11	20230103	1.76	N	330860	500	60 억		210224	N	N	54	N	00	N
49	20230724	091107	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28150	-850	5	-2.93	332718900	11740	13.70	28550	28950	28100	37700	20300	29000	28340.62	1.73	0	3256	30300	29650	29200	28550	28100	29425	28325	61	8700	500	20880	50	1	12184045	3430	13.35	1.34	12	0.10	2109.00	21047.00	31700	20230719	-11.20	16550	20230103	70.09	31700	-11.20	20230719	16550	70.09	20230103	31700	-11.20	20230719	16550	70.09	20230103	1.76	N	330860	500	60 억		210224	N	N	54	N	00	N
50	20230721	161055	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29000	-1150	5	-3.81	2481055600	85119	110.23	29450	29850	28750	39150	21150	30150	29148.23	1.66	0	7868	31183	30666	30133	29616	29083	30400	29350	61	9000	500	21700	50	1	12184045	3533	13.75	1.38	12	0.70	2109.00	21047.00	31700	20230719	-8.52	16550	20230103	75.23	31700	-8.52	20230719	16550	75.23	20230103	31700	-8.52	20230719	16550	75.23	20230103	1.73	N	330860	500	60 억		202676	N	N	38	N	00	N
51	20230721	151058	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28950	-1200	5	-3.98	2309347150	79172	102.53	29450	29850	28850	39150	21150	30150	29168.71	1.66	0	6831	31183	30666	30133	29616	29083	30400	29350	61	9000	500	21700	50	1	12184045	3527	13.73	1.38	12	0.65	2109.00	21047.00	31700	20230719	-8.68	16550	20230103	74.92	31700	-8.68	20230719	16550	74.92	20230103	31700	-8.68	20230719	16550	74.92	20230103	1.73	N	330860	500	60 억		202676	N	N	27	N	00	N
52	20230721	141053	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29000	-1150	5	-3.81	1923217750	65850	85.27	29450	29850	28850	39150	21150	30150	29206.01	1.66	0	4133	31183	30666	30133	29616	29083	30400	29350	61	9000	500	21700	50	1	12184045	3533	13.75	1.38	12	0.54	2109.00	21047.00	31700	20230719	-8.52	16550	20230103	75.23	31700	-8.52	20230719	16550	75.23	20230103	31700	-8.52	20230719	16550	75.23	20230103	1.73	N	330860	500	60 억		202676	N	N	27	N	00	N
53	20230721	131057	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28950	-1200	5	-3.98	1667763100	57032	73.86	29450	29850	28850	39150	21150	30150	29242.55	1.66	0	3934	31183	30666	30133	29616	29083	30400	29350	61	9000	500	21700	50	1	12184045	3527	13.73	1.38	12	0.47	2109.00	21047.00	31700	20230719	-8.68	16550	20230103	74.92	31700	-8.68	20230719	16550	74.92	20230103	31700	-8.68	20230719	16550	74.92	20230103	1.73	N	330860	500	60 억		202676	N	N	27	N	00	N
54	20230721	121111	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29150	-1000	5	-3.32	1308755500	44675	57.85	29450	29850	28850	39150	21150	30150	29294.99	1.66	0	3439	31183	30666	30133	29616	29083	30400	29350	61	9000	500	21700	50	1	12184045	3552	13.82	1.38	12	0.37	2109.00	21047.00	31700	20230719	-8.04	16550	20230103	76.13	31700	-8.04	20230719	16550	76.13	20230103	31700	-8.04	20230719	16550	76.13	20230103	1.73	N	330860	500	60 억		202676	N	N	27	N	00	N
55	20230721	111108	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29250	-900	5	-2.99	1110389050	37898	49.08	29450	29850	28850	39150	21150	30150	29299.37	1.66	0	3186	31183	30666	30133	29616	29083	30400	29350	61	9000	500	21700	50	1	12184045	3564	13.87	1.39	12	0.31	2109.00	21047.00	31700	20230719	-7.73	16550	20230103	76.74	31700	-7.73	20230719	16550	76.74	20230103	31700	-7.73	20230719	16550	76.74	20230103	1.73	N	330860	500	60 억		202676	N	N	27	N	00	N
56	20230721	101106	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29550	-600	5	-1.99	861017350	29423	38.10	29450	29750	28850	39150	21150	30150	29263.35	1.66	0	3526	31183	30666	30133	29616	29083	30400	29350	61	9000	500	21700	50	1	12184045	3600	14.01	1.40	12	0.24	2109.00	21047.00	31700	20230719	-6.78	16550	20230103	78.55	31700	-6.78	20230719	16550	78.55	20230103	31700	-6.78	20230719	16550	78.55	20230103	1.73	N	330860	500	60 억		202676	N	N	27	N	00	N
57	20230721	091102	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29150	-1000	5	-3.32	366964850	12624	16.35	29450	29500	28850	39150	21150	30150	29068.65	1.66	0	1715	31183	30666	30133	29616	29083	30400	29350	61	9000	500	21700	50	1	12184045	3552	13.82	1.38	12	0.10	2109.00	21047.00	31700	20230719	-8.04	16550	20230103	76.13	31700	-8.04	20230719	16550	76.13	20230103	31700	-8.04	20230719	16550	76.13	20230103	1.73	N	330860	500	60 억		202676	N	N	27	N	00	N
58	20230720	161051	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	30150	-450	5	-1.47	2310377050	76809	29.17	30600	30650	29600	39750	21450	30600	30078.87	1.73	0	-4546	32766	31682	30616	29532	28466	32225	30075	61	9150	500	22030	50	1	12184045	3673	14.30	1.43	12	0.63	2109.00	21047.00	31700	20230719	-4.89	16550	20230103	82.18	31700	-4.89	20230719	16550	82.18	20230103	31700	-4.89	20230719	16550	82.18	20230103	1.78	N	330860	500	60 억		210290	N	N	22	N	00	N
59	20230720	151051	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	30300	-300	5	-0.98	2149499050	71482	27.15	30600	30650	29600	39750	21450	30600	30069.89	1.73	0	-4541	32766	31682	30616	29532	28466	32225	30075	61	9150	500	22030	50	1	12184045	3692	14.37	1.44	12	0.59	2109.00	21047.00	31700	20230719	-4.42	16550	20230103	83.08	31700	-4.42	20230719	16550	83.08	20230103	31700	-4.42	20230719	16550	83.08	20230103	1.78	N	330860	500	60 억		210290	N	N	157	N	00	N
60	20230720	141050	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	30300	-300	5	-0.98	1917339850	63828	24.24	30600	30650	29600	39750	21450	30600	30038.45	1.73	0	-3081	32766	31682	30616	29532	28466	32225	30075	61	9150	500	22030	50	1	12184045	3692	14.37	1.44	12	0.52	2109.00	21047.00	31700	20230719	-4.42	16550	20230103	83.08	31700	-4.42	20230719	16550	83.08	20230103	31700	-4.42	20230719	16550	83.08	20230103	1.78	N	330860	500	60 억		210290	N	N	157	N	00	N
61	20230720	131051	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	30250	-350	5	-1.14	1538725900	51301	19.48	30600	30650	29600	39750	21450	30600	29993.11	1.73	0	-4452	32766	31682	30616	29532	28466	32225	30075	61	9150	500	22030	50	1	12184045	3686	14.34	1.44	12	0.42	2109.00	21047.00	31700	20230719	-4.57	16550	20230103	82.78	31700	-4.57	20230719	16550	82.78	20230103	31700	-4.57	20230719	16550	82.78	20230103	1.78	N	330860	500	60 억		210290	N	N	157	N	00	N
62	20230720	121100	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29850	-750	5	-2.45	1432812500	47779	18.15	30600	30650	29600	39750	21450	30600	29987.29	1.73	0	-3960	32766	31682	30616	29532	28466	32225	30075	61	9150	500	22030	50	1	12184045	3637	14.15	1.42	12	0.39	2109.00	21047.00	31700	20230719	-5.84	16550	20230103	80.36	31700	-5.84	20230719	16550	80.36	20230103	31700	-5.84	20230719	16550	80.36	20230103	1.78	N	330860	500	60 억		210290	N	N	157	N	00	N
63	20230720	111057	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29900	-700	5	-2.29	1059243150	35230	13.38	30600	30650	29700	39750	21450	30600	30065.28	1.73	0	-3404	32766	31682	30616	29532	28466	32225	30075	61	9150	500	22030	50	1	12184045	3643	14.18	1.42	12	0.29	2109.00	21047.00	31700	20230719	-5.68	16550	20230103	80.66	31700	-5.68	20230719	16550	80.66	20230103	31700	-5.68	20230719	16550	80.66	20230103	1.78	N	330860	500	60 억		210290	N	N	157	N	00	N
64	20230720	101044	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29900	-700	5	-2.29	734625000	24334	9.24	30600	30650	29700	39750	21450	30600	30187.87	1.73	0	-1485	32766	31682	30616	29532	28466	32225	30075	61	9150	500	22030	50	1	12184045	3643	14.18	1.42	12	0.20	2109.00	21047.00	31700	20230719	-5.68	16550	20230103	80.66	31700	-5.68	20230719	16550	80.66	20230103	31700	-5.68	20230719	16550	80.66	20230103	1.78	N	330860	500	60 억		210290	N	N	157	N	00	N
65	20230720	091048	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	30250	-350	5	-1.14	240972650	7929	3.01	30600	30650	30050	39750	21450	30600	30389.15	1.73	0	-510	32766	31682	30616	29532	28466	32225	30075	61	9150	500	22030	50	1	12184045	3686	14.34	1.44	12	0.07	2109.00	21047.00	31700	20230719	-4.57	16550	20230103	82.78	31700	-4.57	20230719	16550	82.78	20230103	31700	-4.57	20230719	16550	82.78	20230103	1.78	N	330860	500	60 억		210290	N	N	157	N	00	N
66	20230719	161106	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	30600	750	2	2.51	8056174600	262527	154.56	29700	31700	29550	38800	20900	29850	30687.24	1.78	103	-6998	31483	30666	29383	28566	27283	31075	28975	61	8950	500	21490	50	1	12184045	3728	14.51	1.45	12	2.15	2109.00	21047.00	31700	20230719	-3.47	16550	20230103	84.89	31700	-3.47	20230719	16550	84.89	20230103	31700	-3.47	20230719	16550	84.89	20230103	1.71	N	330860	500	60 억		216561	N	N	157	N	00	N
67	20230719	151105	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	30050	200	2	0.67	7810898000	254466	149.82	29700	31700	29550	38800	20900	29850	30695.30	1.78	103	-5561	31483	30666	29383	28566	27283	31075	28975	61	8950	500	21490	50	1	12184045	3661	14.25	1.43	12	2.09	2109.00	21047.00	31700	20230719	-5.21	16550	20230103	81.57	31700	-5.21	20230719	16550	81.57	20230103	31700	-5.21	20230719	16550	81.57	20230103	1.71	N	330860	500	60 억		216561	N	N	0	N	00	N
68	20230719	141110	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29750	-100	5	-0.34	7179210800	233310	137.36	29700	31700	29700	38800	20900	29850	30771.18	1.78	103	-4804	31483	30666	29383	28566	27283	31075	28975	61	8950	500	21490	50	1	12184045	3625	14.11	1.41	12	1.91	2109.00	21047.00	31700	20230719	-6.15	16550	20230103	79.76	31700	-6.15	20230719	16550	79.76	20230103	31700	-6.15	20230719	16550	79.76	20230103	1.71	N	330860	500	60 억		216561	N	N	0	N	00	N
69	20230719	131054	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	30400	550	2	1.84	6512709250	211072	124.27	29700	31700	29700	38800	20900	29850	30855.46	1.78	103	-4198	31483	30666	29383	28566	27283	31075	28975	61	8950	500	21490	50	1	12184045	3704	14.41	1.44	12	1.73	2109.00	21047.00	31700	20230719	-4.10	16550	20230103	83.69	31700	-4.10	20230719	16550	83.69	20230103	31700	-4.10	20230719	16550	83.69	20230103	1.71	N	330860	500	60 억		216561	N	N	0	N	00	N
70	20230719	121112	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	30400	550	2	1.84	6217115550	201354	118.55	29700	31700	29700	38800	20900	29850	30876.61	1.78	103	-560	31483	30666	29383	28566	27283	31075	28975	61	8950	500	21490	50	1	12184045	3704	14.41	1.44	12	1.65	2109.00	21047.00	31700	20230719	-4.10	16550	20230103	83.69	31700	-4.10	20230719	16550	83.69	20230103	31700	-4.10	20230719	16550	83.69	20230103	1.71	N	330860	500	60 억		216561	N	N	0	N	00	N
71	20230719	111109	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	30500	650	2	2.18	5660297700	182909	107.69	29700	31700	29700	38800	20900	29850	30946.06	1.78	103	276	31483	30666	29383	28566	27283	31075	28975	61	8950	500	21490	50	1	12184045	3716	14.46	1.45	12	1.50	2109.00	21047.00	31700	20230719	-3.79	16550	20230103	84.29	31700	-3.79	20230719	16550	84.29	20230103	31700	-3.79	20230719	16550	84.29	20230103	1.71	N	330860	500	60 억		216561	N	N	0	N	00	N
72	20230719	101100	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	31250	1400	2	4.69	4732259900	152717	89.91	29700	31700	29700	38800	20900	29850	30987.22	1.78	103	-591	31483	30666	29383	28566	27283	31075	28975	61	8950	500	21490	50	1	12184045	3808	14.82	1.48	12	1.25	2109.00	21047.00	31700	20230719	-1.42	16550	20230103	88.82	31700	-1.42	20230719	16550	88.82	20230103	31700	-1.42	20230719	16550	88.82	20230103	1.71	N	330860	500	60 억		216561	N	N	0	N	00	N
73	20230719	091058	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	31450	1600	2	5.36	1559179150	50916	29.98	29700	31450	29700	38800	20900	29850	30622.79	1.78	103	1507	31483	30666	29383	28566	27283	31075	28975	61	8950	500	21490	50	1	12184045	3832	14.91	1.49	12	0.42	2109.00	21047.00	31450	20230719	0.00	16550	20230103	90.03	31450	0.00	20230719	16550	90.03	20230103	31450	0.00	20230719	16550	90.03	20230103	1.71	N	330860	500	60 억		216561	N	N	0	N	00	N
74	20230718	161058	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29850	1250	2	4.37	4965869550	168543	98.65	29050	30200	28100	37150	20050	28600	29462.13	1.90	0	-12019	30633	29616	28983	27966	27333	29300	27650	61	8550	500	20590	50	1	12184045	3637	14.15	1.42	12	1.38	2109.00	21047.00	30650	20220728	-2.61	16550	20230103	80.36	30500	-2.13	20230330	16550	80.36	20230103	30650	-2.61	20220728	16550	80.36	20230103	1.71	N	330860	500	60 억		231102	N	N	927	N	00	N
75	20230718	151057	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29700	1100	2	3.85	4631358250	157315	92.08	29050	30200	28100	37150	20050	28600	29440.03	1.90	0	-12032	30633	29616	28983	27966	27333	29300	27650	61	8550	500	20590	50	1	12184045	3619	14.08	1.41	12	1.29	2109.00	21047.00	30650	20220728	-3.10	16550	20230103	79.46	30500	-2.62	20230330	16550	79.46	20230103	30650	-3.10	20220728	16550	79.46	20230103	1.71	N	330860	500	60 억		231102	N	N	927	N	00	N
76	20230718	141052	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29650	1050	2	3.67	3899100700	132663	77.65	29050	30200	28100	37150	20050	28600	29391.02	1.90	0	-11889	30633	29616	28983	27966	27333	29300	27650	61	8550	500	20590	50	1	12184045	3613	14.06	1.41	12	1.09	2109.00	21047.00	30650	20220728	-3.26	16550	20230103	79.15	30500	-2.79	20230330	16550	79.15	20230103	30650	-3.26	20220728	16550	79.15	20230103	1.71	N	330860	500	60 억		231102	N	N	927	N	00	N
77	20230718	131053	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29400	800	2	2.80	3584588150	121964	71.39	29050	30200	28100	37150	20050	28600	29390.54	1.90	0	-10371	30633	29616	28983	27966	27333	29300	27650	61	8550	500	20590	50	1	12184045	3582	13.94	1.40	12	1.00	2109.00	21047.00	30650	20220728	-4.08	16550	20230103	77.64	30500	-3.61	20230330	16550	77.64	20230103	30650	-4.08	20220728	16550	77.64	20230103	1.71	N	330860	500	60 억		231102	N	N	927	N	00	N
78	20230718	121104	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29350	750	2	2.62	3314167200	112711	65.97	29050	30200	28100	37150	20050	28600	29404.11	1.90	0	-10094	30633	29616	28983	27966	27333	29300	27650	61	8550	500	20590	50	1	12184045	3576	13.92	1.39	12	0.93	2109.00	21047.00	30650	20220728	-4.24	16550	20230103	77.34	30500	-3.77	20230330	16550	77.34	20230103	30650	-4.24	20220728	16550	77.34	20230103	1.71	N	330860	500	60 억		231102	N	N	927	N	00	N
79	20230718	111101	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29300	700	2	2.45	2772874250	94463	55.29	29050	30200	28100	37150	20050	28600	29354.08	1.90	0	-7571	30633	29616	28983	27966	27333	29300	27650	61	8550	500	20590	50	1	12184045	3570	13.89	1.39	12	0.78	2109.00	21047.00	30650	20220728	-4.40	16550	20230103	77.04	30500	-3.93	20230330	16550	77.04	20230103	30650	-4.40	20220728	16550	77.04	20230103	1.71	N	330860	500	60 억		231102	N	N	927	N	00	N
80	20230718	101054	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28850	250	2	0.87	776773000	27274	15.96	29050	29100	28100	37150	20050	28600	28480.35	1.90	0	39	30633	29616	28983	27966	27333	29300	27650	61	8550	500	20590	50	1	12184045	3515	13.68	1.37	12	0.22	2109.00	21047.00	30650	20220728	-5.87	16550	20230103	74.32	30500	-5.41	20230330	16550	74.32	20230103	30650	-5.87	20220728	16550	74.32	20230103	1.71	N	330860	500	60 억		231102	N	N	927	N	00	N
81	20230718	091050	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28100	-500	5	-1.75	234491100	8196	4.80	29050	29100	28100	37150	20050	28600	28610.43	1.90	0	-2222	30633	29616	28983	27966	27333	29300	27650	61	8550	500	20590	50	1	12184045	3424	13.32	1.34	12	0.07	2109.00	21047.00	30650	20220728	-8.32	16550	20230103	69.79	30500	-7.87	20230330	16550	69.79	20230103	30650	-8.32	20220728	16550	69.79	20230103	1.71	N	330860	500	60 억		231102	N	N	927	N	00	N
82	20230717	161054	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28600	-950	5	-3.21	4939285600	169541	54.12	29250	30000	28350	38400	20700	29550	29134.86	2.25	103	-42630	30983	30266	28883	28166	26783	30625	28525	61	8850	500	21270	50	1	12184045	3485	13.56	1.36	12	1.39	2109.00	21047.00	30650	20220728	-6.69	16550	20230103	72.81	30500	-6.23	20230330	16550	72.81	20230103	30650	-6.69	20220728	16550	72.81	20230103	1.67	N	330860	500	60 억		274495	N	N	927	N	00	N
83	20230717	151048	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28550	-1000	5	-3.38	4817427150	165275	52.76	29250	30000	28350	38400	20700	29550	29147.47	2.25	103	-42166	30983	30266	28883	28166	26783	30625	28525	61	8850	500	21270	50	1	12184045	3479	13.54	1.36	12	1.36	2109.00	21047.00	30650	20220728	-6.85	16550	20230103	72.51	30500	-6.39	20230330	16550	72.51	20230103	30650	-6.85	20220728	16550	72.51	20230103	1.67	N	330860	500	60 억		274495	N	N	9983	N	00	N
84	20230717	141052	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28700	-850	5	-2.88	4407884150	150929	48.18	29250	30000	28350	38400	20700	29550	29204.57	2.25	103	-39587	30983	30266	28883	28166	26783	30625	28525	61	8850	500	21270	50	1	12184045	3497	13.61	1.36	12	1.24	2109.00	21047.00	30650	20220728	-6.36	16550	20230103	73.41	30500	-5.90	20230330	16550	73.41	20230103	30650	-6.36	20220728	16550	73.41	20230103	1.67	N	330860	500	60 억		274495	N	N	9983	N	00	N
85	20230717	131041	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28600	-950	5	-3.21	4130344100	141267	45.10	29250	30000	28350	38400	20700	29550	29237.42	2.25	103	-37243	30983	30266	28883	28166	26783	30625	28525	61	8850	500	21270	50	1	12184045	3485	13.56	1.36	12	1.16	2109.00	21047.00	30650	20220728	-6.69	16550	20230103	72.81	30500	-6.23	20230330	16550	72.81	20230103	30650	-6.69	20220728	16550	72.81	20230103	1.67	N	330860	500	60 억		274495	N	N	9983	N	00	N
86	20230717	121052	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29050	-500	5	-1.69	3556681900	121353	38.74	29250	30000	28350	38400	20700	29550	29308.17	2.25	103	-31924	30983	30266	28883	28166	26783	30625	28525	61	8850	500	21270	50	1	12184045	3539	13.77	1.38	12	1.00	2109.00	21047.00	30650	20220728	-5.22	16550	20230103	75.53	30500	-4.75	20230330	16550	75.53	20230103	30650	-5.22	20220728	16550	75.53	20230103	1.67	N	330860	500	60 억		274495	N	N	9983	N	00	N
87	20230717	111043	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29000	-550	5	-1.86	3371135400	114976	36.70	29250	30000	28350	38400	20700	29550	29319.95	2.25	103	-29896	30983	30266	28883	28166	26783	30625	28525	61	8850	500	21270	50	1	12184045	3533	13.75	1.38	12	0.94	2109.00	21047.00	30650	20220728	-5.38	16550	20230103	75.23	30500	-4.92	20230330	16550	75.23	20230103	30650	-5.38	20220728	16550	75.23	20230103	1.67	N	330860	500	60 억		274495	N	N	9983	N	00	N
88	20230717	101043	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29300	-250	5	-0.85	2882239250	98254	31.37	29250	30000	28350	38400	20700	29550	29334.14	2.25	103	-22539	30983	30266	28883	28166	26783	30625	28525	61	8850	500	21270	50	1	12184045	3570	13.89	1.39	12	0.81	2109.00	21047.00	30650	20220728	-4.40	16550	20230103	77.04	30500	-3.93	20230330	16550	77.04	20230103	30650	-4.40	20220728	16550	77.04	20230103	1.67	N	330860	500	60 억		274495	N	N	9983	N	00	N
89	20230717	091043	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28600	-950	5	-3.21	658723450	22895	7.31	29250	29300	28350	38400	20700	29550	28764.74	2.25	103	1684	30983	30266	28883	28166	26783	30625	28525	61	8850	500	21270	50	1	12184045	3485	13.56	1.36	12	0.19	2109.00	21047.00	30650	20220728	-6.69	16550	20230103	72.81	30500	-6.23	20230330	16550	72.81	20230103	30650	-6.69	20220728	16550	72.81	20230103	1.67	N	330860	500	60 억		274495	N	N	9983	N	00	N
90	20230714	161043	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29550	1850	2	6.68	8938722650	310393	231.92	28100	29600	27500	36000	19400	27700	28796.78	2.26	0	14901	28433	28066	27633	27266	26833	27850	27050	61	8300	500	19940	50	1	12184045	3600	14.01	1.40	12	2.55	2109.00	21047.00	30650	20220728	-3.59	16550	20230103	78.55	30500	-3.11	20230330	16550	78.55	20230103	30650	-3.59	20220728	16550	78.55	20230103	1.77	N	330860	500	60 억		274935	N	N	9961	N	00	N
91	20230714	151046	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29500	1800	2	6.50	8249029550	287042	214.47	28100	29500	27500	36000	19400	27700	28738.06	2.26	0	12378	28433	28066	27633	27266	26833	27850	27050	61	8300	500	19940	50	1	12184045	3594	13.99	1.40	12	2.36	2109.00	21047.00	30650	20220728	-3.75	16550	20230103	78.25	30500	-3.28	20230330	16550	78.25	20230103	30650	-3.75	20220728	16550	78.25	20230103	1.77	N	330860	500	60 억		274935	N	N	3342	N	00	N
92	20230714	141053	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28900	1200	2	4.33	6515560800	227626	170.08	28100	29400	27500	36000	19400	27700	28623.97	2.26	0	-1625	28433	28066	27633	27266	26833	27850	27050	61	8300	500	19940	50	1	12184045	3521	13.70	1.37	12	1.87	2109.00	21047.00	30650	20220728	-5.71	16550	20230103	74.62	30500	-5.25	20230330	16550	74.62	20230103	30650	-5.71	20220728	16550	74.62	20230103	1.77	N	330860	500	60 억		274935	N	N	3342	N	00	N
93	20230714	131039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28400	700	2	2.53	5796877950	202704	151.46	28100	29400	27500	36000	19400	27700	28597.75	2.26	0	873	28433	28066	27633	27266	26833	27850	27050	61	8300	500	19940	50	1	12184045	3460	13.47	1.35	12	1.66	2109.00	21047.00	30650	20220728	-7.34	16550	20230103	71.60	30500	-6.89	20230330	16550	71.60	20230103	30650	-7.34	20220728	16550	71.60	20230103	1.77	N	330860	500	60 억		274935	N	N	3342	N	00	N
94	20230714	121038	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28750	1050	2	3.79	5331320200	186462	139.32	28100	29400	27500	36000	19400	27700	28591.99	2.26	0	5054	28433	28066	27633	27266	26833	27850	27050	61	8300	500	19940	50	1	12184045	3503	13.63	1.37	12	1.53	2109.00	21047.00	30650	20220728	-6.20	16550	20230103	73.72	30500	-5.74	20230330	16550	73.72	20230103	30650	-6.20	20220728	16550	73.72	20230103	1.77	N	330860	500	60 억		274935	N	N	3342	N	00	N
95	20230714	111050	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	29250	1550	2	5.60	4137873500	145411	108.65	28100	29400	27500	36000	19400	27700	28456.40	2.26	0	4443	28433	28066	27633	27266	26833	27850	27050	61	8300	500	19940	50	1	12184045	3564	13.87	1.39	12	1.19	2109.00	21047.00	30650	20220728	-4.57	16550	20230103	76.74	30500	-4.10	20230330	16550	76.74	20230103	30650	-4.57	20220728	16550	76.74	20230103	1.77	N	330860	500	60 억		274935	N	N	3342	N	00	N
96	20230714	101050	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27750	50	2	0.18	1677788350	60002	44.83	28100	28350	27500	36000	19400	27700	27962.21	2.26	0	-280	28433	28066	27633	27266	26833	27850	27050	61	8300	500	19940	50	1	12184045	3381	13.16	1.32	12	0.49	2109.00	21047.00	30650	20220728	-9.46	16550	20230103	67.67	30500	-9.02	20230330	16550	67.67	20230103	30650	-9.46	20220728	16550	67.67	20230103	1.77	N	330860	500	60 억		274935	N	N	3342	N	00	N
97	20230714	091046	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28000	300	2	1.08	910379700	32378	24.19	28100	28350	28000	36000	19400	27700	28117.23	2.26	0	3073	28433	28066	27633	27266	26833	27850	27050	61	8300	500	19940	50	1	12184045	3412	13.28	1.33	12	0.27	2109.00	21047.00	30650	20220728	-8.65	16550	20230103	69.18	30500	-8.20	20230330	16550	69.18	20230103	30650	-8.65	20220728	16550	69.18	20230103	1.77	N	330860	500	60 억		274935	N	N	3342	N	00	N
98	20230713	161039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27700	250	2	0.91	3640994250	131628	73.55	27900	28000	27200	35650	19250	27450	27661.16	2.40	0	-18393	29450	28450	27000	26000	24550	28950	26500	61	8200	500	19760	50	1	12184045	3375	13.13	1.32	12	1.08	2109.00	21047.00	30650	20220728	-9.62	16550	20230103	67.37	30500	-9.18	20230330	16550	67.37	20230103	30650	-9.62	20220728	16550	67.37	20230103	1.78	N	330860	500	60 억		292638	N	N	3325	N	00	N
99	20230713	151035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27650	200	2	0.73	3538000250	127907	71.47	27900	28000	27200	35650	19250	27450	27660.72	2.40	0	-18840	29450	28450	27000	26000	24550	28950	26500	61	8200	500	19760	50	1	12184045	3369	13.11	1.31	12	1.05	2109.00	21047.00	30650	20220728	-9.79	16550	20230103	67.07	30500	-9.34	20230330	16550	67.07	20230103	30650	-9.79	20220728	16550	67.07	20230103	1.78	N	330860	500	60 억		292638	N	N	11	N	00	N
100	20230713	141035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27900	450	2	1.64	3208557850	116078	64.86	27900	28000	27200	35650	19250	27450	27641.40	2.40	0	-17380	29450	28450	27000	26000	24550	28950	26500	61	8200	500	19760	50	1	12184045	3399	13.23	1.33	12	0.95	2109.00	21047.00	30650	20220728	-8.97	16550	20230103	68.58	30500	-8.52	20230330	16550	68.58	20230103	30650	-8.97	20220728	16550	68.58	20230103	1.78	N	330860	500	60 억		292638	N	N	11	N	00	N
101	20230713	131039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27800	350	2	1.28	2983057850	107968	60.33	27900	28000	27200	35650	19250	27450	27629.09	2.40	0	-17246	29450	28450	27000	26000	24550	28950	26500	61	8200	500	19760	50	1	12184045	3387	13.18	1.32	12	0.89	2109.00	21047.00	30650	20220728	-9.30	16550	20230103	67.98	30500	-8.85	20230330	16550	67.98	20230103	30650	-9.30	20220728	16550	67.98	20230103	1.78	N	330860	500	60 억		292638	N	N	11	N	00	N
102	20230713	121034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27700	250	2	0.91	2648392600	95925	53.60	27900	28000	27200	35650	19250	27450	27608.99	2.40	0	-15655	29450	28450	27000	26000	24550	28950	26500	61	8200	500	19760	50	1	12184045	3375	13.13	1.32	12	0.79	2109.00	21047.00	30650	20220728	-9.62	16550	20230103	67.37	30500	-9.18	20230330	16550	67.37	20230103	30650	-9.62	20220728	16550	67.37	20230103	1.78	N	330860	500	60 억		292638	N	N	11	N	00	N
103	20230713	111037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27550	100	2	0.36	2394974800	86732	48.46	27900	28000	27200	35650	19250	27450	27613.51	2.40	0	-16405	29450	28450	27000	26000	24550	28950	26500	61	8200	500	19760	50	1	12184045	3357	13.06	1.31	12	0.71	2109.00	21047.00	30650	20220728	-10.11	16550	20230103	66.47	30500	-9.67	20230330	16550	66.47	20230103	30650	-10.11	20220728	16550	66.47	20230103	1.78	N	330860	500	60 억		292638	N	N	11	N	00	N
104	20230713	101031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27450	0	3	0.00	2117160550	76643	42.82	27900	28000	27200	35650	19250	27450	27623.66	2.40	0	-15255	29450	28450	27000	26000	24550	28950	26500	61	8200	500	19760	50	1	12184045	3345	13.02	1.30	12	0.63	2109.00	21047.00	30650	20220728	-10.44	16550	20230103	65.86	30500	-10.00	20230330	16550	65.86	20230103	30650	-10.44	20220728	16550	65.86	20230103	1.78	N	330860	500	60 억		292638	N	N	11	N	00	N
105	20230713	091034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27950	500	2	1.82	530101400	19017	10.63	27900	28000	27650	35650	19250	27450	27875.13	2.40	0	-909	29450	28450	27000	26000	24550	28950	26500	61	8200	500	19760	50	1	12184045	3405	13.25	1.33	12	0.16	2109.00	21047.00	30650	20220728	-8.81	16550	20230103	68.88	30500	-8.36	20230330	16550	68.88	20230103	30650	-8.81	20220728	16550	68.88	20230103	1.78	N	330860	500	60 억		292638	N	N	11	N	00	N
106	20230712	161030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27450	1900	2	7.44	4886664350	178492	700.55	25600	28000	25550	33200	17900	25550	27377.40	2.18	0	26869	26050	25800	25400	25150	24750	25925	25275	61	7650	500	18390	50	1	12184045	3345	13.02	1.30	12	1.46	2109.00	21047.00	30650	20220728	-10.44	16550	20230103	65.86	30500	-10.00	20230330	16550	65.86	20230103	30650	-10.44	20220728	16550	65.86	20230103	1.80	N	330860	500	60 억		265884	N	N	11	N	00	N
107	20230712	151021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27250	1700	2	6.65	4734880650	172943	678.77	25600	28000	25550	33200	17900	25550	27378.30	2.18	0	26916	26050	25800	25400	25150	24750	25925	25275	61	7650	500	18390	50	1	12184045	3320	12.92	1.29	12	1.42	2109.00	21047.00	30650	20220728	-11.09	16550	20230103	64.65	30500	-10.66	20230330	16550	64.65	20230103	30650	-11.09	20220728	16550	64.65	20230103	1.80	N	330860	500	60 억		265884	N	N	11	N	00	N
108	20230712	141018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27300	1750	2	6.85	4514125500	164811	646.85	25600	28000	25550	33200	17900	25550	27389.74	2.18	0	24057	26050	25800	25400	25150	24750	25925	25275	61	7650	500	18390	50	1	12184045	3326	12.94	1.30	12	1.35	2109.00	21047.00	30650	20220728	-10.93	16550	20230103	64.95	30500	-10.49	20230330	16550	64.95	20230103	30650	-10.93	20220728	16550	64.95	20230103	1.80	N	330860	500	60 억		265884	N	N	11	N	00	N
109	20230712	131020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27500	1950	2	7.63	4098332650	149528	586.87	25600	28000	25550	33200	17900	25550	27408.50	2.18	0	22068	26050	25800	25400	25150	24750	25925	25275	61	7650	500	18390	50	1	12184045	3351	13.04	1.31	12	1.23	2109.00	21047.00	30650	20220728	-10.28	16550	20230103	66.16	30500	-9.84	20230330	16550	66.16	20230103	30650	-10.28	20220728	16550	66.16	20230103	1.80	N	330860	500	60 억		265884	N	N	11	N	00	N
110	20230712	121025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27900	2350	2	9.20	3791389850	138427	543.30	25600	28000	25550	33200	17900	25550	27389.13	2.18	0	19724	26050	25800	25400	25150	24750	25925	25275	61	7650	500	18390	50	1	12184045	3399	13.23	1.33	12	1.14	2109.00	21047.00	30650	20220728	-8.97	16550	20230103	68.58	30500	-8.52	20230330	16550	68.58	20230103	30650	-8.97	20220728	16550	68.58	20230103	1.80	N	330860	500	60 억		265884	N	N	11	N	00	N
111	20230712	111025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27700	2150	2	8.41	3340942850	122222	479.70	25600	27850	25550	33200	17900	25550	27335.08	2.18	0	16617	26050	25800	25400	25150	24750	25925	25275	61	7650	500	18390	50	1	12184045	3375	13.13	1.32	12	1.00	2109.00	21047.00	30650	20220728	-9.62	16550	20230103	67.37	30500	-9.18	20230330	16550	67.37	20230103	30650	-9.62	20220728	16550	67.37	20230103	1.80	N	330860	500	60 억		265884	N	N	11	N	00	N
112	20230712	101025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27600	2050	2	8.02	2785903200	102143	400.89	25600	27850	25550	33200	17900	25550	27274.59	2.18	0	10547	26050	25800	25400	25150	24750	25925	25275	61	7650	500	18390	50	1	12184045	3363	13.09	1.31	12	0.84	2109.00	21047.00	30650	20220728	-9.95	16550	20230103	66.77	30500	-9.51	20230330	16550	66.77	20230103	30650	-9.95	20220728	16550	66.77	20230103	1.80	N	330860	500	60 억		265884	N	N	11	N	00	N
113	20230712	091026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26650	1100	2	4.31	340066300	12902	50.64	25600	26650	25550	33200	17900	25550	26357.83	2.18	0	-248	26050	25800	25400	25150	24750	25925	25275	61	7650	500	18390	50	1	12184045	3247	12.64	1.27	12	0.11	2109.00	21047.00	30650	20220728	-13.05	16550	20230103	61.03	30500	-12.62	20230330	16550	61.03	20230103	30650	-13.05	20220728	16550	61.03	20230103	1.80	N	330860	500	60 억		265884	N	N	11	N	00	N
114	20230711	161012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25550	550	2	2.20	630243850	24877	47.99	25000	25650	25000	32500	17500	25000	25334.13	2.21	0	-2827	26166	25582	25116	24532	24066	25350	24300	61	7500	500	18000	50	1	12184045	3113	12.11	1.21	12	0.20	2109.00	21047.00	30650	20220728	-16.64	16550	20230103	54.38	30500	-16.23	20230330	16550	54.38	20230103	30650	-16.64	20220728	16550	54.38	20230103	1.83	N	330860	500	60 억		268711	N	N	11	N	00	N
115	20230711	151009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25450	450	2	1.80	596481050	23555	45.44	25000	25650	25000	32500	17500	25000	25322.91	2.21	0	-2761	26166	25582	25116	24532	24066	25350	24300	61	7500	500	18000	50	1	12184045	3101	12.07	1.21	12	0.19	2109.00	21047.00	30650	20220728	-16.97	16550	20230103	53.78	30500	-16.56	20230330	16550	53.78	20230103	30650	-16.97	20220728	16550	53.78	20230103	1.83	N	330860	500	60 억		268711	N	N	0	N	00	N
116	20230711	141001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25400	400	2	1.60	548625800	21678	41.82	25000	25650	25000	32500	17500	25000	25307.95	2.21	0	-2103	26166	25582	25116	24532	24066	25350	24300	61	7500	500	18000	50	1	12184045	3095	12.04	1.21	12	0.18	2109.00	21047.00	30650	20220728	-17.13	16550	20230103	53.47	30500	-16.72	20230330	16550	53.47	20230103	30650	-17.13	20220728	16550	53.47	20230103	1.83	N	330860	500	60 억		268711	N	N	0	N	00	N
117	20230711	130952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25300	300	2	1.20	498622050	19708	38.02	25000	25650	25000	32500	17500	25000	25300.49	2.21	0	-1338	26166	25582	25116	24532	24066	25350	24300	61	7500	500	18000	50	1	12184045	3083	12.00	1.20	12	0.16	2109.00	21047.00	30650	20220728	-17.46	16550	20230103	52.87	30500	-17.05	20230330	16550	52.87	20230103	30650	-17.46	20220728	16550	52.87	20230103	1.83	N	330860	500	60 억		268711	N	N	0	N	00	N
118	20230711	121014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25500	500	2	2.00	464042000	18347	35.39	25000	25650	25000	32500	17500	25000	25292.53	2.21	0	-958	26166	25582	25116	24532	24066	25350	24300	61	7500	500	18000	50	1	12184045	3107	12.09	1.21	12	0.15	2109.00	21047.00	30650	20220728	-16.80	16550	20230103	54.08	30500	-16.39	20230330	16550	54.08	20230103	30650	-16.80	20220728	16550	54.08	20230103	1.83	N	330860	500	60 억		268711	N	N	0	N	00	N
119	20230711	111018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25600	600	2	2.40	405264350	16042	30.95	25000	25600	25000	32500	17500	25000	25262.71	2.21	0	-1257	26166	25582	25116	24532	24066	25350	24300	61	7500	500	18000	50	1	12184045	3119	12.14	1.22	12	0.13	2109.00	21047.00	30650	20220728	-16.48	16550	20230103	54.68	30500	-16.07	20230330	16550	54.68	20230103	30650	-16.48	20220728	16550	54.68	20230103	1.83	N	330860	500	60 억		268711	N	N	0	N	00	N
120	20230711	101017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25050	50	2	0.20	274546400	10890	21.01	25000	25600	25000	32500	17500	25000	25210.87	2.21	0	-3033	26166	25582	25116	24532	24066	25350	24300	61	7500	500	18000	50	1	12184045	3052	11.88	1.19	12	0.09	2109.00	21047.00	30650	20220728	-18.27	16550	20230103	51.36	30500	-17.87	20230330	16550	51.36	20230103	30650	-18.27	20220728	16550	51.36	20230103	1.83	N	330860	500	60 억		268711	N	N	0	N	00	N
121	20230711	091013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25200	200	2	0.80	20295650	807	1.56	25000	25500	25000	32500	17500	25000	25149.50	2.21	0	56	26166	25582	25116	24532	24066	25350	24300	61	7500	500	18000	50	1	12184045	3070	11.95	1.20	12	0.01	2109.00	21047.00	30650	20220728	-17.78	16550	20230103	52.27	30500	-17.38	20230330	16550	52.27	20230103	30650	-17.78	20220728	16550	52.27	20230103	1.83	N	330860	500	60 억		268711	N	N	0	N	00	N
122	20230710	161005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25000	-850	5	-3.29	1299763050	51724	69.12	25500	25700	24650	33600	18100	25850	25128.75	2.25	0	-4759	26883	26366	25933	25416	24983	26150	25200	61	7750	500	18610	50	1	12184045	3046	11.85	1.19	12	0.42	2109.00	21047.00	30650	20220728	-18.43	16550	20230103	51.06	30500	-18.03	20230330	16550	51.06	20230103	30650	-18.43	20220728	16550	51.06	20230103	1.88	N	330860	500	60 억		273734	N	N	10	N	00	N
123	20230710	151007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25150	-700	5	-2.71	1205941850	47977	64.11	25500	25700	24650	33600	18100	25850	25135.67	2.25	0	-3702	26883	26366	25933	25416	24983	26150	25200	61	7750	500	18610	50	1	12184045	3064	11.93	1.19	12	0.39	2109.00	21047.00	30650	20220728	-17.94	16550	20230103	51.96	30500	-17.54	20230330	16550	51.96	20230103	30650	-17.94	20220728	16550	51.96	20230103	1.88	N	330860	500	60 억		273734	N	N	10	N	00	N
124	20230710	140955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25350	-500	5	-1.93	1070457800	42591	56.91	25500	25700	24650	33600	18100	25850	25133.24	2.25	0	-1184	26883	26366	25933	25416	24983	26150	25200	61	7750	500	18610	50	1	12184045	3089	12.02	1.20	12	0.35	2109.00	21047.00	30650	20220728	-17.29	16550	20230103	53.17	30500	-16.89	20230330	16550	53.17	20230103	30650	-17.29	20220728	16550	53.17	20230103	1.88	N	330860	500	60 억		273734	N	N	10	N	00	N
125	20230710	130945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25250	-600	5	-2.32	950433300	37859	50.59	25500	25700	24650	33600	18100	25850	25104.34	2.25	0	737	26883	26366	25933	25416	24983	26150	25200	61	7750	500	18610	50	1	12184045	3076	11.97	1.20	12	0.31	2109.00	21047.00	30650	20220728	-17.62	16550	20230103	52.57	30500	-17.21	20230330	16550	52.57	20230103	30650	-17.62	20220728	16550	52.57	20230103	1.88	N	330860	500	60 억		273734	N	N	10	N	00	N
126	20230710	121012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25350	-500	5	-1.93	817852900	32611	43.58	25500	25700	24650	33600	18100	25850	25078.79	2.25	0	1770	26883	26366	25933	25416	24983	26150	25200	61	7750	500	18610	50	1	12184045	3089	12.02	1.20	12	0.27	2109.00	21047.00	30650	20220728	-17.29	16550	20230103	53.17	30500	-16.89	20230330	16550	53.17	20230103	30650	-17.29	20220728	16550	53.17	20230103	1.88	N	330860	500	60 억		273734	N	N	10	N	00	N
127	20230710	111008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25300	-550	5	-2.13	706006750	28182	37.66	25500	25700	24650	33600	18100	25850	25051.38	2.25	0	2309	26883	26366	25933	25416	24983	26150	25200	61	7750	500	18610	50	1	12184045	3083	12.00	1.20	12	0.23	2109.00	21047.00	30650	20220728	-17.46	16550	20230103	52.87	30500	-17.05	20230330	16550	52.87	20230103	30650	-17.46	20220728	16550	52.87	20230103	1.88	N	330860	500	60 억		273734	N	N	10	N	00	N
128	20230710	101009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25250	-600	5	-2.32	543883950	21772	29.09	25500	25700	24650	33600	18100	25850	24980.45	2.25	0	4161	26883	26366	25933	25416	24983	26150	25200	61	7750	500	18610	50	1	12184045	3076	11.97	1.20	12	0.18	2109.00	21047.00	30650	20220728	-17.62	16550	20230103	52.57	30500	-17.21	20230330	16550	52.57	20230103	30650	-17.62	20220728	16550	52.57	20230103	1.88	N	330860	500	60 억		273734	N	N	10	N	00	N
129	20230710	091000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25250	-600	5	-2.32	107422750	4253	5.68	25500	25700	25000	33600	18100	25850	25256.58	2.25	0	-302	26883	26366	25933	25416	24983	26150	25200	61	7750	500	18610	50	1	12184045	3076	11.97	1.20	12	0.03	2109.00	21047.00	30650	20220728	-17.62	16550	20230103	52.57	30500	-17.21	20230330	16550	52.57	20230103	30650	-17.62	20220728	16550	52.57	20230103	1.88	N	330860	500	60 억		273734	N	N	10	N	00	N
130	20230707	160957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25850	-350	5	-1.34	1928896650	74726	100.05	26000	26450	25500	34050	18350	26200	25812.86	2.22	0	671	27900	27050	26500	25650	25100	26775	25375	61	7850	500	18860	50	1	12184045	3150	12.26	1.23	12	0.61	2109.00	21047.00	30650	20220728	-15.66	16550	20230103	56.19	30500	-15.25	20230330	16550	56.19	20230103	30650	-15.66	20220728	16550	56.19	20230103	1.91	N	330860	500	60 억		270387	N	N	0	N	00	N
131	20230707	150957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25600	-600	5	-2.29	1790623950	69330	92.83	26000	26450	25550	34050	18350	26200	25827.48	2.22	0	1339	27900	27050	26500	25650	25100	26775	25375	61	7850	500	18860	50	1	12184045	3119	12.14	1.22	12	0.57	2109.00	21047.00	30650	20220728	-16.48	16550	20230103	54.68	30500	-16.07	20230330	16550	54.68	20230103	30650	-16.48	20220728	16550	54.68	20230103	1.91	N	330860	500	60 억		270387	N	N	0	N	00	N
132	20230707	141014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25700	-500	5	-1.91	1565375800	60556	81.08	26000	26450	25600	34050	18350	26200	25849.98	2.22	0	-509	27900	27050	26500	25650	25100	26775	25375	61	7850	500	18860	50	1	12184045	3131	12.19	1.22	12	0.50	2109.00	21047.00	30650	20220728	-16.15	16550	20230103	55.29	30500	-15.74	20230330	16550	55.29	20230103	30650	-16.15	20220728	16550	55.29	20230103	1.91	N	330860	500	60 억		270387	N	N	0	N	00	N
133	20230707	131002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25600	-600	5	-2.29	1351084850	52214	69.91	26000	26450	25600	34050	18350	26200	25875.84	2.22	0	-1638	27900	27050	26500	25650	25100	26775	25375	61	7850	500	18860	50	1	12184045	3119	12.14	1.22	12	0.43	2109.00	21047.00	30650	20220728	-16.48	16550	20230103	54.68	30500	-16.07	20230330	16550	54.68	20230103	30650	-16.48	20220728	16550	54.68	20230103	1.91	N	330860	500	60 억		270387	N	N	0	N	00	N
134	20230707	121006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25800	-400	5	-1.53	1111413250	42894	57.43	26000	26450	25700	34050	18350	26200	25910.61	2.22	0	-1381	27900	27050	26500	25650	25100	26775	25375	61	7850	500	18860	50	1	12184045	3143	12.23	1.23	12	0.35	2109.00	21047.00	30650	20220728	-15.82	16550	20230103	55.89	30500	-15.41	20230330	16550	55.89	20230103	30650	-15.82	20220728	16550	55.89	20230103	1.91	N	330860	500	60 억		270387	N	N	0	N	00	N
135	20230707	111013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25750	-450	5	-1.72	908571150	35029	46.90	26000	26450	25700	34050	18350	26200	25937.59	2.22	0	-3803	27900	27050	26500	25650	25100	26775	25375	61	7850	500	18860	50	1	12184045	3137	12.21	1.22	12	0.29	2109.00	21047.00	30650	20220728	-15.99	16550	20230103	55.59	30500	-15.57	20230330	16550	55.59	20230103	30650	-15.99	20220728	16550	55.59	20230103	1.91	N	330860	500	60 억		270387	N	N	0	N	00	N
136	20230707	100957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26150	-50	5	-0.19	427503400	16442	22.01	26000	26450	25700	34050	18350	26200	26000.55	2.22	0	-780	27900	27050	26500	25650	25100	26775	25375	61	7850	500	18860	50	1	12184045	3186	12.40	1.24	12	0.13	2109.00	21047.00	30650	20220728	-14.68	16550	20230103	58.01	30500	-14.26	20230330	16550	58.01	20230103	30650	-14.68	20220728	16550	58.01	20230103	1.91	N	330860	500	60 억		270387	N	N	0	N	00	N
137	20230707	090959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26100	-100	5	-0.38	115340250	4419	5.92	26000	26450	25850	34050	18350	26200	26100.71	2.22	0	635	27900	27050	26500	25650	25100	26775	25375	61	7850	500	18860	50	1	12184045	3180	12.38	1.24	12	0.04	2109.00	21047.00	30650	20220728	-14.85	16550	20230103	57.70	30500	-14.43	20230330	16550	57.70	20230103	30650	-14.85	20220728	16550	57.70	20230103	1.91	N	330860	500	60 억		270387	N	N	0	N	00	N
138	20230706	160958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26200	-900	5	-3.32	1969966100	74493	93.15	26750	27350	25950	35200	19000	27100	26445.00	2.21	0	920	27900	27500	27100	26700	26300	27300	26500	61	8100	500	19510	50	1	12184045	3192	12.42	1.24	12	0.61	2109.00	21047.00	30650	20220728	-14.52	16550	20230103	58.31	30500	-14.10	20230330	16550	58.31	20230103	30650	-14.52	20220728	16550	58.31	20230103	1.91	N	330860	500	60 억		269822	N	N	464	N	00	N
139	20230706	150958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26000	-1100	5	-4.06	1834217100	69280	86.63	26750	27350	25950	35200	19000	27100	26475.37	2.21	0	-612	27900	27500	27100	26700	26300	27300	26500	61	8100	500	19510	50	1	12184045	3168	12.33	1.24	12	0.57	2109.00	21047.00	30650	20220728	-15.17	16550	20230103	57.10	30500	-14.75	20230330	16550	57.10	20230103	30650	-15.17	20220728	16550	57.10	20230103	1.91	N	330860	500	60 억		269822	N	N	464	N	00	N
140	20230706	141000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26150	-950	5	-3.51	1646467800	62079	77.63	26750	27350	26000	35200	19000	27100	26522.09	2.21	0	1799	27900	27500	27100	26700	26300	27300	26500	61	8100	500	19510	50	1	12184045	3186	12.40	1.24	12	0.51	2109.00	21047.00	30650	20220728	-14.68	16550	20230103	58.01	30500	-14.26	20230330	16550	58.01	20230103	30650	-14.68	20220728	16550	58.01	20230103	1.91	N	330860	500	60 억		269822	N	N	464	N	00	N
141	20230706	130957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26200	-900	5	-3.32	1390170950	52258	65.35	26750	27350	26000	35200	19000	27100	26602.02	2.21	0	-596	27900	27500	27100	26700	26300	27300	26500	61	8100	500	19510	50	1	12184045	3192	12.42	1.24	12	0.43	2109.00	21047.00	30650	20220728	-14.52	16550	20230103	58.31	30500	-14.10	20230330	16550	58.31	20230103	30650	-14.52	20220728	16550	58.31	20230103	1.91	N	330860	500	60 억		269822	N	N	464	N	00	N
142	20230706	120929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26650	-450	5	-1.66	864174200	32265	40.35	26750	27350	26400	35200	19000	27100	26783.59	2.21	0	-275	27900	27500	27100	26700	26300	27300	26500	61	8100	500	19510	50	1	12184045	3247	12.64	1.27	12	0.26	2109.00	21047.00	30650	20220728	-13.05	16550	20230103	61.03	30500	-12.62	20230330	16550	61.03	20230103	30650	-13.05	20220728	16550	61.03	20230103	1.91	N	330860	500	60 억		269822	N	N	464	N	00	N
143	20230706	111003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26750	-350	5	-1.29	808064850	30163	37.72	26750	27350	26400	35200	19000	27100	26789.88	2.21	0	696	27900	27500	27100	26700	26300	27300	26500	61	8100	500	19510	50	1	12184045	3259	12.68	1.27	12	0.25	2109.00	21047.00	30650	20220728	-12.72	16550	20230103	61.63	30500	-12.30	20230330	16550	61.63	20230103	30650	-12.72	20220728	16550	61.63	20230103	1.91	N	330860	500	60 억		269822	N	N	464	N	00	N
144	20230706	100959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26600	-500	5	-1.85	667537700	24869	31.10	26750	27350	26500	35200	19000	27100	26842.11	2.21	0	1435	27900	27500	27100	26700	26300	27300	26500	61	8100	500	19510	50	1	12184045	3241	12.61	1.26	12	0.20	2109.00	21047.00	30650	20220728	-13.21	16550	20230103	60.73	30500	-12.79	20230330	16550	60.73	20230103	30650	-13.21	20220728	16550	60.73	20230103	1.91	N	330860	500	60 억		269822	N	N	464	N	00	N
145	20230706	090958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26900	-200	5	-0.74	153838400	5747	7.19	26750	26950	26700	35200	19000	27100	26768.18	2.21	0	1049	27900	27500	27100	26700	26300	27300	26500	61	8100	500	19510	50	1	12184045	3278	12.75	1.28	12	0.05	2109.00	21047.00	30650	20220728	-12.23	16550	20230103	62.54	30500	-11.80	20230330	16550	62.54	20230103	30650	-12.23	20220728	16550	62.54	20230103	1.91	N	330860	500	60 억		269822	N	N	464	N	00	N
146	20230705	160953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27100	-200	5	-0.73	2137366700	79268	56.86	27500	27500	26700	35450	19150	27300	26963.20	2.19	0	3424	29233	28266	27433	26466	25633	28750	26950	61	8150	500	19650	50	1	12184045	3302	12.85	1.29	12	0.65	2109.00	21047.00	30650	20220728	-11.58	16550	20230103	63.75	30500	-11.15	20230330	16550	63.75	20230103	30650	-11.58	20220728	16550	63.75	20230103	1.87	N	330860	500	60 억		266396	N	N	456	N	00	N
147	20230705	150949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27050	-250	5	-0.92	2038454950	75620	54.25	27500	27500	26700	35450	19150	27300	26956.39	2.19	0	4289	29233	28266	27433	26466	25633	28750	26950	61	8150	500	19650	50	1	12184045	3296	12.83	1.29	12	0.62	2109.00	21047.00	30650	20220728	-11.75	16550	20230103	63.44	30500	-11.31	20230330	16550	63.44	20230103	30650	-11.75	20220728	16550	63.44	20230103	1.87	N	330860	500	60 억		266396	N	N	0	N	00	N
148	20230705	140939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26800	-500	5	-1.83	1840944700	68262	48.97	27500	27500	26700	35450	19150	27300	26968.63	2.19	0	1073	29233	28266	27433	26466	25633	28750	26950	61	8150	500	19650	50	1	12184045	3265	12.71	1.27	12	0.56	2109.00	21047.00	30650	20220728	-12.56	16550	20230103	61.93	30500	-12.13	20230330	16550	61.93	20230103	30650	-12.56	20220728	16550	61.93	20230103	1.87	N	330860	500	60 억		266396	N	N	0	N	00	N
149	20230705	130942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27100	-200	5	-0.73	1626326450	60295	43.25	27500	27500	26700	35450	19150	27300	26972.62	2.19	0	498	29233	28266	27433	26466	25633	28750	26950	61	8150	500	19650	50	1	12184045	3302	12.85	1.29	12	0.49	2109.00	21047.00	30650	20220728	-11.58	16550	20230103	63.75	30500	-11.15	20230330	16550	63.75	20230103	30650	-11.58	20220728	16550	63.75	20230103	1.87	N	330860	500	60 억		266396	N	N	0	N	00	N
150	20230705	120940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26900	-400	5	-1.47	1363441100	50483	36.21	27500	27500	26700	35450	19150	27300	27007.71	2.19	0	-1245	29233	28266	27433	26466	25633	28750	26950	61	8150	500	19650	50	1	12184045	3278	12.75	1.28	12	0.41	2109.00	21047.00	30650	20220728	-12.23	16550	20230103	62.54	30500	-11.80	20230330	16550	62.54	20230103	30650	-12.23	20220728	16550	62.54	20230103	1.87	N	330860	500	60 억		266396	N	N	0	N	00	N
151	20230705	110951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26850	-450	5	-1.65	1116878500	41311	29.64	27500	27500	26700	35450	19150	27300	27035.63	2.19	0	-2211	29233	28266	27433	26466	25633	28750	26950	61	8150	500	19650	50	1	12184045	3271	12.73	1.28	12	0.34	2109.00	21047.00	30650	20220728	-12.40	16550	20230103	62.24	30500	-11.97	20230330	16550	62.24	20230103	30650	-12.40	20220728	16550	62.24	20230103	1.87	N	330860	500	60 억		266396	N	N	0	N	00	N
152	20230705	100942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26900	-400	5	-1.47	807990800	29806	21.38	27500	27500	26700	35450	19150	27300	27108.09	2.19	0	-6894	29233	28266	27433	26466	25633	28750	26950	61	8150	500	19650	50	1	12184045	3278	12.75	1.28	12	0.24	2109.00	21047.00	30650	20220728	-12.23	16550	20230103	62.54	30500	-11.80	20230330	16550	62.54	20230103	30650	-12.23	20220728	16550	62.54	20230103	1.87	N	330860	500	60 억		266396	N	N	0	N	00	N
153	20230705	090941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27150	-150	5	-0.55	140115450	5141	3.69	27500	27500	27000	35450	19150	27300	27254.18	2.19	0	1916	29233	28266	27433	26466	25633	28750	26950	61	8150	500	19650	50	1	12184045	3308	12.87	1.29	12	0.04	2109.00	21047.00	30650	20220728	-11.42	16550	20230103	64.05	30500	-10.98	20230330	16550	64.05	20230103	30650	-11.42	20220728	16550	64.05	20230103	1.87	N	330860	500	60 억		266396	N	N	0	N	00	N
154	20230704	160937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27300	350	2	1.30	3815723700	138452	117.73	26850	28400	26600	35000	18900	26950	27560.37	1.90	0	35181	28916	27932	27266	26282	25616	27600	25950	61	8050	500	19400	50	1	12184045	3326	12.94	1.30	12	1.14	2109.00	21047.00	30650	20220728	-10.93	16550	20230103	64.95	30500	-10.49	20230330	16550	64.95	20230103	30650	-10.93	20220728	16550	64.95	20230103	1.93	N	330860	500	60 억		231035	N	N	2812	N	00	N
155	20230704	150926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27150	200	2	0.74	3580793050	129831	110.39	26850	28400	26600	35000	18900	26950	27580.42	1.90	0	29578	28916	27932	27266	26282	25616	27600	25950	61	8050	500	19400	50	1	12184045	3308	12.87	1.29	12	1.07	2109.00	21047.00	30650	20220728	-11.42	16550	20230103	64.05	30500	-10.98	20230330	16550	64.05	20230103	30650	-11.42	20220728	16550	64.05	20230103	1.93	N	330860	500	60 억		231035	N	N	2812	N	00	N
156	20230704	140931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27750	800	2	2.97	2354502850	84946	72.23	26850	28400	26600	35000	18900	26950	27717.64	1.90	0	5679	28916	27932	27266	26282	25616	27600	25950	61	8050	500	19400	50	1	12184045	3381	13.16	1.32	12	0.70	2109.00	21047.00	30650	20220728	-9.46	16550	20230103	67.67	30500	-9.02	20230330	16550	67.67	20230103	30650	-9.46	20220728	16550	67.67	20230103	1.93	N	330860	500	60 억		231035	N	N	2812	N	00	N
157	20230704	130919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27800	850	2	3.15	2191853050	79109	67.27	26850	28400	26600	35000	18900	26950	27706.75	1.90	0	5059	28916	27932	27266	26282	25616	27600	25950	61	8050	500	19400	50	1	12184045	3387	13.18	1.32	12	0.65	2109.00	21047.00	30650	20220728	-9.30	16550	20230103	67.98	30500	-8.85	20230330	16550	67.98	20230103	30650	-9.30	20220728	16550	67.98	20230103	1.93	N	330860	500	60 억		231035	N	N	2812	N	00	N
158	20230704	120930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27600	650	2	2.41	2092965400	75548	64.24	26850	28400	26600	35000	18900	26950	27703.78	1.90	0	3719	28916	27932	27266	26282	25616	27600	25950	61	8050	500	19400	50	1	12184045	3363	13.09	1.31	12	0.62	2109.00	21047.00	30650	20220728	-9.95	16550	20230103	66.77	30500	-9.51	20230330	16550	66.77	20230103	30650	-9.95	20220728	16550	66.77	20230103	1.93	N	330860	500	60 억		231035	N	N	2812	N	00	N
159	20230704	110924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27800	850	2	3.15	1936604550	69894	59.43	26850	28400	26600	35000	18900	26950	27707.74	1.90	0	4002	28916	27932	27266	26282	25616	27600	25950	61	8050	500	19400	50	1	12184045	3387	13.18	1.32	12	0.57	2109.00	21047.00	30650	20220728	-9.30	16550	20230103	67.98	30500	-8.85	20230330	16550	67.98	20230103	30650	-9.30	20220728	16550	67.98	20230103	1.93	N	330860	500	60 억		231035	N	N	2812	N	00	N
160	20230704	100918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28050	1100	2	4.08	1050163200	38312	32.58	26850	28050	26600	35000	18900	26950	27410.82	1.90	0	-2361	28916	27932	27266	26282	25616	27600	25950	61	8050	500	19400	50	1	12184045	3418	13.30	1.33	12	0.31	2109.00	21047.00	30650	20220728	-8.48	16550	20230103	69.49	30500	-8.03	20230330	16550	69.49	20230103	30650	-8.48	20220728	16550	69.49	20230103	1.93	N	330860	500	60 억		231035	N	N	2812	N	00	N
161	20230704	090918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27050	100	2	0.37	115487550	4311	3.67	26850	27100	26600	35000	18900	26950	26789.04	1.90	0	363	28916	27932	27266	26282	25616	27600	25950	61	8050	500	19400	50	1	12184045	3296	12.83	1.29	12	0.04	2109.00	21047.00	30650	20220728	-11.75	16550	20230103	63.44	30500	-11.31	20230330	16550	63.44	20230103	30650	-11.75	20220728	16550	63.44	20230103	1.93	N	330860	500	60 억		231035	N	N	2812	N	00	N
162	20230703	160910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26950	-1050	5	-3.75	3201442300	117123	91.73	28100	28250	26600	36400	19600	28000	27335.44	1.93	0	-3430	29566	28782	27566	26782	25566	29175	27175	61	8400	500	20160	50	1	12184045	3284	12.78	1.28	12	0.96	2109.00	21047.00	30650	20220728	-12.07	16550	20230103	62.84	30500	-11.64	20230330	16550	62.84	20230103	30650	-12.07	20220728	16550	62.84	20230103	1.83	N	330860	500	60 억		234628	N	N	2709	N	00	N
163	20230703	150919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26950	-1050	5	-3.75	3022621800	110498	86.54	28100	28250	26600	36400	19600	28000	27354.45	1.93	0	-3030	29566	28782	27566	26782	25566	29175	27175	61	8400	500	20160	50	1	12184045	3284	12.78	1.28	12	0.91	2109.00	21047.00	30650	20220728	-12.07	16550	20230103	62.84	30500	-11.64	20230330	16550	62.84	20230103	30650	-12.07	20220728	16550	62.84	20230103	1.83	N	330860	500	60 억		234628	N	N	111	N	00	N
164	20230703	140918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26800	-1200	5	-4.29	2659390050	96978	75.96	28100	28250	26600	36400	19600	28000	27422.52	1.93	0	-3983	29566	28782	27566	26782	25566	29175	27175	61	8400	500	20160	50	1	12184045	3265	12.71	1.27	12	0.80	2109.00	21047.00	30650	20220728	-12.56	16550	20230103	61.93	30500	-12.13	20230330	16550	61.93	20230103	30650	-12.56	20220728	16550	61.93	20230103	1.83	N	330860	500	60 억		234628	N	N	111	N	00	N
165	20230703	130912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27550	-450	5	-1.61	1535593900	55328	43.33	28100	28250	27500	36400	19600	28000	27754.31	1.93	0	-9379	29566	28782	27566	26782	25566	29175	27175	61	8400	500	20160	50	1	12184045	3357	13.06	1.31	12	0.45	2109.00	21047.00	30650	20220728	-10.11	16550	20230103	66.47	30500	-9.67	20230330	16550	66.47	20230103	30650	-10.11	20220728	16550	66.47	20230103	1.83	N	330860	500	60 억		234628	N	N	111	N	00	N
166	20230703	120919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27650	-350	5	-1.25	1348010950	48529	38.01	28100	28250	27500	36400	19600	28000	27777.36	1.93	0	-7298	29566	28782	27566	26782	25566	29175	27175	61	8400	500	20160	50	1	12184045	3369	13.11	1.31	12	0.40	2109.00	21047.00	30650	20220728	-9.79	16550	20230103	67.07	30500	-9.34	20230330	16550	67.07	20230103	30650	-9.79	20220728	16550	67.07	20230103	1.83	N	330860	500	60 억		234628	N	N	111	N	00	N
167	20230703	110912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27600	-400	5	-1.43	1189839850	42813	33.53	28100	28250	27500	36400	19600	28000	27791.48	1.93	0	-7382	29566	28782	27566	26782	25566	29175	27175	61	8400	500	20160	50	1	12184045	3363	13.09	1.31	12	0.35	2109.00	21047.00	30650	20220728	-9.95	16550	20230103	66.77	30500	-9.51	20230330	16550	66.77	20230103	30650	-9.95	20220728	16550	66.77	20230103	1.83	N	330860	500	60 억		234628	N	N	111	N	00	N
168	20230703	100900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27900	-100	5	-0.36	712119000	25544	20.01	28100	28250	27500	36400	19600	28000	27878.06	1.93	0	-3614	29566	28782	27566	26782	25566	29175	27175	61	8400	500	20160	50	1	12184045	3399	13.23	1.33	12	0.21	2109.00	21047.00	30650	20220728	-8.97	16550	20230103	68.58	30500	-8.52	20230330	16550	68.58	20230103	30650	-8.97	20220728	16550	68.58	20230103	1.83	N	330860	500	60 억		234628	N	N	111	N	00	N
169	20230703	090909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28000	0	3	0.00	146654550	5239	4.10	28100	28250	27750	36400	19600	28000	27992.83	1.93	0	-1654	29566	28782	27566	26782	25566	29175	27175	61	8400	500	20160	50	1	12184045	3412	13.28	1.33	12	0.04	2109.00	21047.00	30650	20220728	-8.65	16550	20230103	69.18	30500	-8.20	20230330	16550	69.18	20230103	30650	-8.65	20220728	16550	69.18	20230103	1.83	N	330860	500	60 억		234628	N	N	111	N	00	N