KissMeData/146320/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	160842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18700	-1750	5	-8.56	7436748630	384646	405.30	20700	20700	18640	26550	14350	20450	19336.48	1.36	0	-71072	21083	20766	20183	19866	19283	20925	20025	64	6100	500	14720	10	1	12760303	2386	22.40	3.17	12	3.01	835.00	5908.00	24450	20230524	-23.52	13450	20230103	39.03	24450	-23.52	20230524	13450	39.03	20230103	24450	-23.52	20230524	13450	39.03	20230103	2.75	N	146320	500	63 억		174010	N	N	0	N	00	N
3	20230731	150843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18710	-1740	5	-8.51	7133349270	368427	388.21	20700	20700	18640	26550	14350	20450	19361.64	1.36	0	-71169	21083	20766	20183	19866	19283	20925	20025	64	6100	500	14720	10	1	12760303	2387	22.41	3.17	12	2.89	835.00	5908.00	24450	20230524	-23.48	13450	20230103	39.11	24450	-23.48	20230524	13450	39.11	20230103	24450	-23.48	20230524	13450	39.11	20230103	2.75	N	146320	500	63 억		174010	N	N	0	N	00	N
4	20230731	140846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18700	-1750	5	-8.56	6167088050	316888	333.90	20700	20700	18690	26550	14350	20450	19461.41	1.36	0	-71112	21083	20766	20183	19866	19283	20925	20025	64	6100	500	14720	10	1	12760303	2386	22.40	3.17	12	2.48	835.00	5908.00	24450	20230524	-23.52	13450	20230103	39.03	24450	-23.52	20230524	13450	39.03	20230103	24450	-23.52	20230524	13450	39.03	20230103	2.75	N	146320	500	63 억		174010	N	N	0	N	00	N
5	20230731	130846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19200	-1250	5	-6.11	4453111140	226457	238.61	20700	20700	19100	26550	14350	20450	19664.27	1.36	0	-61204	21083	20766	20183	19866	19283	20925	20025	64	6100	500	14720	10	1	12760303	2450	22.99	3.25	12	1.77	835.00	5908.00	24450	20230524	-21.47	13450	20230103	42.75	24450	-21.47	20230524	13450	42.75	20230103	24450	-21.47	20230524	13450	42.75	20230103	2.75	N	146320	500	63 억		174010	N	N	0	N	00	N
6	20230731	120854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19550	-900	5	-4.40	3028625290	152620	160.81	20700	20700	19550	26550	14350	20450	19844.22	1.36	0	-52854	21083	20766	20183	19866	19283	20925	20025	64	6100	500	14720	10	1	12760303	2495	23.41	3.31	12	1.20	835.00	5908.00	24450	20230524	-20.04	13450	20230103	45.35	24450	-20.04	20230524	13450	45.35	20230103	24450	-20.04	20230524	13450	45.35	20230103	2.75	N	146320	500	63 억		174010	N	N	0	N	00	N
7	20230731	110857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19610	-840	5	-4.11	2289733960	114966	121.14	20700	20700	19580	26550	14350	20450	19916.62	1.36	0	-46728	21083	20766	20183	19866	19283	20925	20025	64	6100	500	14720	10	1	12760303	2502	23.49	3.32	12	0.90	835.00	5908.00	24450	20230524	-19.80	13450	20230103	45.80	24450	-19.80	20230524	13450	45.80	20230103	24450	-19.80	20230524	13450	45.80	20230103	2.75	N	146320	500	63 억		174010	N	N	0	N	00	N
8	20230731	100854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19980	-470	5	-2.30	1040193560	51667	54.44	20700	20700	19890	26550	14350	20450	20132.65	1.36	0	-17800	21083	20766	20183	19866	19283	20925	20025	64	6100	500	14720	10	1	12760303	2550	23.93	3.38	12	0.40	835.00	5908.00	24450	20230524	-18.28	13450	20230103	48.55	24450	-18.28	20230524	13450	48.55	20230103	24450	-18.28	20230524	13450	48.55	20230103	2.75	N	146320	500	63 억		174010	N	N	0	N	00	N
9	20230731	090843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20550	100	2	0.49	17268150	835	0.88	20700	20700	20550	26550	14350	20450	20680.42	1.36	0	-863	21083	20766	20183	19866	19283	20925	20025	64	6100	500	14720	50	1	12760303	2622	24.61	3.48	12	0.01	835.00	5908.00	24450	20230524	-15.95	13450	20230103	52.79	24450	-15.95	20230524	13450	52.79	20230103	24450	-15.95	20230524	13450	52.79	20230103	2.75	N	146320	500	63 억		174010	N	N	0	N	00	N
10	20230728	160846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	490	2	2.45	1914111780	94768	56.78	19960	20500	19600	25900	13980	19960	20197.97	1.22	0	17997	20800	20380	20080	19660	19360	20590	19870	64	5960	500	14370	50	1	12760303	2609	24.49	3.46	12	0.74	835.00	5908.00	24450	20230524	-16.36	13450	20230103	52.04	24450	-16.36	20230524	13450	52.04	20230103	24450	-16.36	20230524	13450	52.04	20230103	2.79	N	146320	500	63 억		155101	N	N	0	N	00	N
11	20230728	150845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20400	440	2	2.20	1819104380	90118	53.99	19960	20500	19600	25900	13980	19960	20186.31	1.22	0	18650	20800	20380	20080	19660	19360	20590	19870	64	5960	500	14370	50	1	12760303	2603	24.43	3.45	12	0.71	835.00	5908.00	24450	20230524	-16.56	13450	20230103	51.67	24450	-16.56	20230524	13450	51.67	20230103	24450	-16.56	20230524	13450	51.67	20230103	2.79	N	146320	500	63 억		155101	N	N	0	N	00	N
12	20230728	140842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20350	390	2	1.95	1588283730	78773	47.20	19960	20500	19600	25900	13980	19960	20163.31	1.22	0	15971	20800	20380	20080	19660	19360	20590	19870	64	5960	500	14370	50	1	12760303	2597	24.37	3.44	12	0.62	835.00	5908.00	24450	20230524	-16.77	13450	20230103	51.30	24450	-16.77	20230524	13450	51.30	20230103	24450	-16.77	20230524	13450	51.30	20230103	2.79	N	146320	500	63 억		155101	N	N	0	N	00	N
13	20230728	130846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20200	240	2	1.20	1362260580	67696	40.56	19960	20450	19600	25900	13980	19960	20123.69	1.22	0	12185	20800	20380	20080	19660	19360	20590	19870	64	5960	500	14370	50	1	12760303	2578	24.19	3.42	12	0.53	835.00	5908.00	24450	20230524	-17.38	13450	20230103	50.19	24450	-17.38	20230524	13450	50.19	20230103	24450	-17.38	20230524	13450	50.19	20230103	2.79	N	146320	500	63 억		155101	N	N	0	N	00	N
14	20230728	120843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20300	340	2	1.70	1229952830	61173	36.65	19960	20450	19600	25900	13980	19960	20106.62	1.22	0	10335	20800	20380	20080	19660	19360	20590	19870	64	5960	500	14370	50	1	12760303	2590	24.31	3.44	12	0.48	835.00	5908.00	24450	20230524	-16.97	13450	20230103	50.93	24450	-16.97	20230524	13450	50.93	20230103	24450	-16.97	20230524	13450	50.93	20230103	2.79	N	146320	500	63 억		155101	N	N	0	N	00	N
15	20230728	110850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	190	2	0.95	1137789780	56612	33.92	19960	20450	19600	25900	13980	19960	20098.52	1.22	0	9757	20800	20380	20080	19660	19360	20590	19870	64	5960	500	14370	50	1	12760303	2571	24.13	3.41	12	0.44	835.00	5908.00	24450	20230524	-17.59	13450	20230103	49.81	24450	-17.59	20230524	13450	49.81	20230103	24450	-17.59	20230524	13450	49.81	20230103	2.79	N	146320	500	63 억		155101	N	N	0	N	00	N
16	20230728	100839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20300	340	2	1.70	762076980	38121	22.84	19960	20300	19600	25900	13980	19960	19991.17	1.22	0	6487	20800	20380	20080	19660	19360	20590	19870	64	5960	500	14370	50	1	12760303	2590	24.31	3.44	12	0.30	835.00	5908.00	24450	20230524	-16.97	13450	20230103	50.93	24450	-16.97	20230524	13450	50.93	20230103	24450	-16.97	20230524	13450	50.93	20230103	2.79	N	146320	500	63 억		155101	N	N	0	N	00	N
17	20230728	090848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19900	-60	5	-0.30	207287360	10457	6.27	19960	20050	19600	25900	13980	19960	19820.16	1.22	0	-274	20800	20380	20080	19660	19360	20590	19870	64	5960	500	14370	10	1	12760303	2539	23.83	3.37	12	0.08	835.00	5908.00	24450	20230524	-18.61	13450	20230103	47.96	24450	-18.61	20230524	13450	47.96	20230103	24450	-18.61	20230524	13450	47.96	20230103	2.79	N	146320	500	63 억		155101	N	N	0	N	00	N
18	20230727	160842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19960	-190	5	-0.94	3284959510	163919	98.45	19780	20500	19780	26150	14150	20150	20040.30	1.08	879	16362	21050	20600	20050	19600	19050	20325	19325	64	6000	500	14500	10	1	12760303	2547	23.90	3.38	12	1.28	835.00	5908.00	24450	20230524	-18.36	13450	20230103	48.40	24450	-18.36	20230524	13450	48.40	20230103	24450	-18.36	20230524	13450	48.40	20230103	2.75	N	146320	500	63 억		138265	N	N	0	N	00	N
19	20230727	150842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	-50	5	-0.25	3036657960	151498	90.99	19780	20500	19780	26150	14150	20150	20044.21	1.08	879	12569	21050	20600	20050	19600	19050	20325	19325	64	6000	500	14500	50	1	12760303	2565	24.07	3.40	12	1.19	835.00	5908.00	24450	20230524	-17.79	13450	20230103	49.44	24450	-17.79	20230524	13450	49.44	20230103	24450	-17.79	20230524	13450	49.44	20230103	2.75	N	146320	500	63 억		138265	N	N	0	N	00	N
20	20230727	140837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20000	-150	5	-0.74	2430248660	121430	72.93	19780	20500	19780	26150	14150	20150	20013.58	1.08	879	4601	21050	20600	20050	19600	19050	20325	19325	64	6000	500	14500	50	1	12760303	2552	23.95	3.39	12	0.95	835.00	5908.00	24450	20230524	-18.20	13450	20230103	48.70	24450	-18.20	20230524	13450	48.70	20230103	24450	-18.20	20230524	13450	48.70	20230103	2.75	N	146320	500	63 억		138265	N	N	0	N	00	N
21	20230727	130838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19930	-220	5	-1.09	2131538840	106453	63.94	19780	20500	19780	26150	14150	20150	20023.29	1.08	879	402	21050	20600	20050	19600	19050	20325	19325	64	6000	500	14500	10	1	12760303	2543	23.87	3.37	12	0.83	835.00	5908.00	24450	20230524	-18.49	13450	20230103	48.18	24450	-18.49	20230524	13450	48.18	20230103	24450	-18.49	20230524	13450	48.18	20230103	2.75	N	146320	500	63 억		138265	N	N	0	N	00	N
22	20230727	120839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19900	-250	5	-1.24	1678161060	83631	50.23	19780	20500	19780	26150	14150	20150	20066.26	1.08	879	1328	21050	20600	20050	19600	19050	20325	19325	64	6000	500	14500	10	1	12760303	2539	23.83	3.37	12	0.66	835.00	5908.00	24450	20230524	-18.61	13450	20230103	47.96	24450	-18.61	20230524	13450	47.96	20230103	24450	-18.61	20230524	13450	47.96	20230103	2.75	N	146320	500	63 억		138265	N	N	0	N	00	N
23	20230727	110841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20300	150	2	0.74	1199702800	59857	35.95	19780	20400	19780	26150	14150	20150	20042.82	1.08	879	5110	21050	20600	20050	19600	19050	20325	19325	64	6000	500	14500	50	1	12760303	2590	24.31	3.44	12	0.47	835.00	5908.00	24450	20230524	-16.97	13450	20230103	50.93	24450	-16.97	20230524	13450	50.93	20230103	24450	-16.97	20230524	13450	50.93	20230103	2.75	N	146320	500	63 억		138265	N	N	0	N	00	N
24	20230727	100838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19980	-170	5	-0.84	617539550	30780	18.49	19780	20250	19780	26150	14150	20150	20063.01	1.08	879	-952	21050	20600	20050	19600	19050	20325	19325	64	6000	500	14500	10	1	12760303	2550	23.93	3.38	12	0.24	835.00	5908.00	24450	20230524	-18.28	13450	20230103	48.55	24450	-18.28	20230524	13450	48.55	20230103	24450	-18.28	20230524	13450	48.55	20230103	2.75	N	146320	500	63 억		138265	N	N	0	N	00	N
25	20230727	090836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	0	3	0.00	86314300	4296	2.58	19780	20200	19780	26150	14150	20150	20091.78	1.08	879	1358	21050	20600	20050	19600	19050	20325	19325	64	6000	500	14500	50	1	12760303	2571	24.13	3.41	12	0.03	835.00	5908.00	24450	20230524	-17.59	13450	20230103	49.81	24450	-17.59	20230524	13450	49.81	20230103	24450	-17.59	20230524	13450	49.81	20230103	2.75	N	146320	500	63 억		138265	N	N	0	N	00	N
26	20230726	160836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	-250	5	-1.23	3309753310	166188	116.90	20200	20500	19500	26500	14300	20400	19915.52	1.08	0	4077	22233	21316	20733	19816	19233	21025	19525	64	6100	500	14680	50	1	12760303	2571	24.13	3.41	12	1.30	835.00	5908.00	24450	20230524	-17.59	13450	20230103	49.81	24450	-17.59	20230524	13450	49.81	20230103	24450	-17.59	20230524	13450	49.81	20230103	2.80	N	146320	500	63 억		137386	N	N	0	N	00	N
27	20230726	150841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19940	-460	5	-2.25	3038580430	152552	107.31	20200	20500	19500	26500	14300	20400	19918.16	1.08	0	2103	22233	21316	20733	19816	19233	21025	19525	64	6100	500	14680	10	1	12760303	2544	23.88	3.38	12	1.20	835.00	5908.00	24450	20230524	-18.45	13450	20230103	48.25	24450	-18.45	20230524	13450	48.25	20230103	24450	-18.45	20230524	13450	48.25	20230103	2.80	N	146320	500	63 억		137386	N	N	0	N	00	N
28	20230726	140834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19780	-620	5	-3.04	2685978340	134812	94.83	20200	20500	19500	26500	14300	20400	19923.69	1.08	0	2109	22233	21316	20733	19816	19233	21025	19525	64	6100	500	14680	10	1	12760303	2524	23.69	3.35	12	1.06	835.00	5908.00	24450	20230524	-19.10	13450	20230103	47.06	24450	-19.10	20230524	13450	47.06	20230103	24450	-19.10	20230524	13450	47.06	20230103	2.80	N	146320	500	63 억		137386	N	N	0	N	00	N
29	20230726	130832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19760	-640	5	-3.14	2125364380	106570	74.97	20200	20500	19500	26500	14300	20400	19943.13	1.08	0	7134	22233	21316	20733	19816	19233	21025	19525	64	6100	500	14680	10	1	12760303	2521	23.66	3.34	12	0.84	835.00	5908.00	24450	20230524	-19.18	13450	20230103	46.91	24450	-19.18	20230524	13450	46.91	20230103	24450	-19.18	20230524	13450	46.91	20230103	2.80	N	146320	500	63 억		137386	N	N	0	N	00	N
30	20230726	120835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	-300	5	-1.47	1768365680	88572	62.31	20200	20500	19500	26500	14300	20400	19965.02	1.08	0	10574	22233	21316	20733	19816	19233	21025	19525	64	6100	500	14680	50	1	12760303	2565	24.07	3.40	12	0.69	835.00	5908.00	24450	20230524	-17.79	13450	20230103	49.44	24450	-17.79	20230524	13450	49.44	20230103	24450	-17.79	20230524	13450	49.44	20230103	2.80	N	146320	500	63 억		137386	N	N	0	N	00	N
31	20230726	110830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19890	-510	5	-2.50	1614526050	80862	56.88	20200	20500	19500	26500	14300	20400	19966.15	1.08	0	7188	22233	21316	20733	19816	19233	21025	19525	64	6100	500	14680	10	1	12760303	2538	23.82	3.37	12	0.63	835.00	5908.00	24450	20230524	-18.65	13450	20230103	47.88	24450	-18.65	20230524	13450	47.88	20230103	24450	-18.65	20230524	13450	47.88	20230103	2.80	N	146320	500	63 억		137386	N	N	0	N	00	N
32	20230726	100838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19960	-440	5	-2.16	1005201140	50023	35.19	20200	20500	19860	26500	14300	20400	20094.45	1.08	0	5182	22233	21316	20733	19816	19233	21025	19525	64	6100	500	14680	10	1	12760303	2547	23.90	3.38	12	0.39	835.00	5908.00	24450	20230524	-18.36	13450	20230103	48.40	24450	-18.36	20230524	13450	48.40	20230103	24450	-18.36	20230524	13450	48.40	20230103	2.80	N	146320	500	63 억		137386	N	N	0	N	00	N
33	20230726	090831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20000	-400	5	-1.96	253491100	12613	8.87	20200	20350	20000	26500	14300	20400	20096.31	1.08	0	1115	22233	21316	20733	19816	19233	21025	19525	64	6100	500	14680	50	1	12760303	2552	23.95	3.39	12	0.10	835.00	5908.00	24450	20230524	-18.20	13450	20230103	48.70	24450	-18.20	20230524	13450	48.70	20230103	24450	-18.20	20230524	13450	48.70	20230103	2.80	N	146320	500	63 억		137386	N	N	0	N	00	N
34	20230725	160828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20400	-850	5	-4.00	2864149350	139684	91.62	21650	21650	20150	27600	14900	21250	20504.36	1.06	0	5720	21983	21616	20933	20566	19883	21775	20725	64	6350	500	15300	50	1	12760303	2603	24.43	3.45	12	1.09	835.00	5908.00	24450	20230524	-16.56	13450	20230103	51.67	24450	-16.56	20230524	13450	51.67	20230103	24450	-16.56	20230524	13450	51.67	20230103	2.77	N	146320	500	63 억		135521	N	N	0	N	00	N
35	20230725	150819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20550	-700	5	-3.29	2728317550	133039	87.26	21650	21650	20150	27600	14900	21250	20507.46	1.06	0	3588	21983	21616	20933	20566	19883	21775	20725	64	6350	500	15300	50	1	12760303	2622	24.61	3.48	12	1.04	835.00	5908.00	24450	20230524	-15.95	13450	20230103	52.79	24450	-15.95	20230524	13450	52.79	20230103	24450	-15.95	20230524	13450	52.79	20230103	2.77	N	146320	500	63 억		135521	N	N	0	N	00	N
36	20230725	140820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20550	-700	5	-3.29	2452169750	119548	78.41	21650	21650	20150	27600	14900	21250	20511.79	1.06	0	-4072	21983	21616	20933	20566	19883	21775	20725	64	6350	500	15300	50	1	12760303	2622	24.61	3.48	12	0.94	835.00	5908.00	24450	20230524	-15.95	13450	20230103	52.79	24450	-15.95	20230524	13450	52.79	20230103	24450	-15.95	20230524	13450	52.79	20230103	2.77	N	146320	500	63 억		135521	N	N	0	N	00	N
37	20230725	130828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	-1100	5	-5.18	1949492900	94758	62.15	21650	21650	20150	27600	14900	21250	20573.14	1.06	0	-14762	21983	21616	20933	20566	19883	21775	20725	64	6350	500	15300	50	1	12760303	2571	24.13	3.41	12	0.74	835.00	5908.00	24450	20230524	-17.59	13450	20230103	49.81	24450	-17.59	20230524	13450	49.81	20230103	24450	-17.59	20230524	13450	49.81	20230103	2.77	N	146320	500	63 억		135521	N	N	0	N	00	N
38	20230725	120826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	-1000	5	-4.71	1627690150	78855	51.72	21650	21650	20200	27600	14900	21250	20641.29	1.06	0	-17644	21983	21616	20933	20566	19883	21775	20725	64	6350	500	15300	50	1	12760303	2584	24.25	3.43	12	0.62	835.00	5908.00	24450	20230524	-17.18	13450	20230103	50.56	24450	-17.18	20230524	13450	50.56	20230103	24450	-17.18	20230524	13450	50.56	20230103	2.77	N	146320	500	63 억		135521	N	N	0	N	00	N
39	20230725	110825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	-800	5	-3.76	1156067000	55614	36.48	21650	21650	20400	27600	14900	21250	20787.05	1.06	0	-13070	21983	21616	20933	20566	19883	21775	20725	64	6350	500	15300	50	1	12760303	2609	24.49	3.46	12	0.44	835.00	5908.00	24450	20230524	-16.36	13450	20230103	52.04	24450	-16.36	20230524	13450	52.04	20230103	24450	-16.36	20230524	13450	52.04	20230103	2.77	N	146320	500	63 억		135521	N	N	0	N	00	N
40	20230725	100824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	-450	5	-2.12	535970300	25503	16.73	21650	21650	20750	27600	14900	21250	21015.65	1.06	0	-4904	21983	21616	20933	20566	19883	21775	20725	64	6350	500	15300	50	1	12760303	2654	24.91	3.52	12	0.20	835.00	5908.00	24450	20230524	-14.93	13450	20230103	54.65	24450	-14.93	20230524	13450	54.65	20230103	24450	-14.93	20230524	13450	54.65	20230103	2.77	N	146320	500	63 억		135521	N	N	0	N	00	N
41	20230725	090825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	-300	5	-1.41	209462850	9951	6.53	21650	21650	20750	27600	14900	21250	21048.72	1.06	0	-4097	21983	21616	20933	20566	19883	21775	20725	64	6350	500	15300	50	1	12760303	2673	25.09	3.55	12	0.08	835.00	5908.00	24450	20230524	-14.31	13450	20230103	55.76	24450	-14.31	20230524	13450	55.76	20230103	24450	-14.31	20230524	13450	55.76	20230103	2.77	N	146320	500	63 억		135521	N	N	0	N	00	N
42	20230724	160826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	0	3	0.00	3133335400	151313	121.92	21250	21300	20250	27600	14900	21250	20707.08	0.87	0	25185	22116	21682	21316	20882	20516	21500	20700	64	6350	500	15300	50	1	12760303	2712	25.45	3.60	12	1.19	835.00	5908.00	24450	20230524	-13.09	13450	20230103	57.99	24450	-13.09	20230524	13450	57.99	20230103	24450	-13.09	20230524	13450	57.99	20230103	2.78	N	146320	500	63 억		110904	N	N	0	N	00	N
43	20230724	150823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	50	2	0.24	2975088850	143815	115.88	21250	21300	20250	27600	14900	21250	20686.92	0.87	0	28247	22116	21682	21316	20882	20516	21500	20700	64	6350	500	15300	50	1	12760303	2718	25.51	3.61	12	1.13	835.00	5908.00	24450	20230524	-12.88	13450	20230103	58.36	24450	-12.88	20230524	13450	58.36	20230103	24450	-12.88	20230524	13450	58.36	20230103	2.78	N	146320	500	63 억		110904	N	N	0	N	00	N
44	20230724	140821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	-500	5	-2.35	2590789550	125591	101.20	21250	21250	20250	27600	14900	21250	20628.78	0.87	0	31093	22116	21682	21316	20882	20516	21500	20700	64	6350	500	15300	50	1	12760303	2648	24.85	3.51	12	0.98	835.00	5908.00	24450	20230524	-15.13	13450	20230103	54.28	24450	-15.13	20230524	13450	54.28	20230103	24450	-15.13	20230524	13450	54.28	20230103	2.78	N	146320	500	63 억		110904	N	N	0	N	00	N
45	20230724	130822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	-450	5	-2.12	2364380250	114702	92.42	21250	21250	20250	27600	14900	21250	20613.24	0.87	0	31984	22116	21682	21316	20882	20516	21500	20700	64	6350	500	15300	50	1	12760303	2654	24.91	3.52	12	0.90	835.00	5908.00	24450	20230524	-14.93	13450	20230103	54.65	24450	-14.93	20230524	13450	54.65	20230103	24450	-14.93	20230524	13450	54.65	20230103	2.78	N	146320	500	63 억		110904	N	N	0	N	00	N
46	20230724	120822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20500	-750	5	-3.53	2112103050	102475	82.57	21250	21250	20250	27600	14900	21250	20610.91	0.87	0	27191	22116	21682	21316	20882	20516	21500	20700	64	6350	500	15300	50	1	12760303	2616	24.55	3.47	12	0.80	835.00	5908.00	24450	20230524	-16.16	13450	20230103	52.42	24450	-16.16	20230524	13450	52.42	20230103	24450	-16.16	20230524	13450	52.42	20230103	2.78	N	146320	500	63 억		110904	N	N	0	N	00	N
47	20230724	110826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20500	-750	5	-3.53	1754478900	85005	68.49	21250	21250	20250	27600	14900	21250	20639.71	0.87	0	27660	22116	21682	21316	20882	20516	21500	20700	64	6350	500	15300	50	1	12760303	2616	24.55	3.47	12	0.67	835.00	5908.00	24450	20230524	-16.16	13450	20230103	52.42	24450	-16.16	20230524	13450	52.42	20230103	24450	-16.16	20230524	13450	52.42	20230103	2.78	N	146320	500	63 억		110904	N	N	0	N	00	N
48	20230724	100817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20850	-400	5	-1.88	1347728400	65238	52.57	21250	21250	20250	27600	14900	21250	20658.64	0.87	0	28870	22116	21682	21316	20882	20516	21500	20700	64	6350	500	15300	50	1	12760303	2661	24.97	3.53	12	0.51	835.00	5908.00	24450	20230524	-14.72	13450	20230103	55.02	24450	-14.72	20230524	13450	55.02	20230103	24450	-14.72	20230524	13450	55.02	20230103	2.78	N	146320	500	63 억		110904	N	N	0	N	00	N
49	20230724	090823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	-800	5	-3.76	203847100	9825	7.92	21250	21250	20350	27600	14900	21250	20747.80	0.87	0	-948	22116	21682	21316	20882	20516	21500	20700	64	6350	500	15300	50	1	12760303	2609	24.49	3.46	12	0.08	835.00	5908.00	24450	20230524	-16.36	13450	20230103	52.04	24450	-16.36	20230524	13450	52.04	20230103	24450	-16.36	20230524	13450	52.04	20230103	2.78	N	146320	500	63 억		110904	N	N	0	N	00	N
50	20230721	160814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	-900	5	-4.06	2617183800	123135	107.16	21750	21750	20950	28750	15550	22150	21254.22	0.93	0	-7854	23283	22716	22133	21566	20983	23000	21850	64	6600	500	15940	50	1	12760303	2712	25.45	3.60	12	0.96	835.00	5908.00	24450	20230524	-13.09	13450	20230103	57.99	24450	-13.09	20230524	13450	57.99	20230103	24450	-13.09	20230524	13450	57.99	20230103	2.82	N	146320	500	63 억		118758	N	N	0	N	00	N
51	20230721	150817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	-1050	5	-4.74	2534340650	119230	103.76	21750	21750	20950	28750	15550	22150	21255.51	0.93	0	-7873	23283	22716	22133	21566	20983	23000	21850	64	6600	500	15940	50	1	12760303	2692	25.27	3.57	12	0.93	835.00	5908.00	24450	20230524	-13.70	13450	20230103	56.88	24450	-13.70	20230524	13450	56.88	20230103	24450	-13.70	20230524	13450	56.88	20230103	2.82	N	146320	500	63 억		118758	N	N	0	N	00	N
52	20230721	140814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	-1000	5	-4.51	2157198550	101393	88.24	21750	21750	20950	28750	15550	22150	21275.18	0.93	0	-13022	23283	22716	22133	21566	20983	23000	21850	64	6600	500	15940	50	1	12760303	2699	25.33	3.58	12	0.79	835.00	5908.00	24450	20230524	-13.50	13450	20230103	57.25	24450	-13.50	20230524	13450	57.25	20230103	24450	-13.50	20230524	13450	57.25	20230103	2.82	N	146320	500	63 억		118758	N	N	0	N	00	N
53	20230721	130816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	-850	5	-3.84	1980474750	93078	81.00	21750	21750	20950	28750	15550	22150	21277.10	0.93	0	-12421	23283	22716	22133	21566	20983	23000	21850	64	6600	500	15940	50	1	12760303	2718	25.51	3.61	12	0.73	835.00	5908.00	24450	20230524	-12.88	13450	20230103	58.36	24450	-12.88	20230524	13450	58.36	20230103	24450	-12.88	20230524	13450	58.36	20230103	2.82	N	146320	500	63 억		118758	N	N	0	N	00	N
54	20230721	120826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	-750	5	-3.39	1793076500	84283	73.35	21750	21750	20950	28750	15550	22150	21273.94	0.93	0	-11883	23283	22716	22133	21566	20983	23000	21850	64	6600	500	15940	50	1	12760303	2731	25.63	3.62	12	0.66	835.00	5908.00	24450	20230524	-12.47	13450	20230103	59.11	24450	-12.47	20230524	13450	59.11	20230103	24450	-12.47	20230524	13450	59.11	20230103	2.82	N	146320	500	63 억		118758	N	N	0	N	00	N
55	20230721	110822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21450	-700	5	-3.16	1604801250	75510	65.71	21750	21750	20950	28750	15550	22150	21252.22	0.93	0	-9421	23283	22716	22133	21566	20983	23000	21850	64	6600	500	15940	50	1	12760303	2737	25.69	3.63	12	0.59	835.00	5908.00	24450	20230524	-12.27	13450	20230103	59.48	24450	-12.27	20230524	13450	59.48	20230103	24450	-12.27	20230524	13450	59.48	20230103	2.82	N	146320	500	63 억		118758	N	N	0	N	00	N
56	20230721	100821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	-800	5	-3.61	1268743050	59785	52.03	21750	21750	20950	28750	15550	22150	21220.97	0.93	0	-5229	23283	22716	22133	21566	20983	23000	21850	64	6600	500	15940	50	1	12760303	2724	25.57	3.61	12	0.47	835.00	5908.00	24450	20230524	-12.68	13450	20230103	58.74	24450	-12.68	20230524	13450	58.74	20230103	24450	-12.68	20230524	13450	58.74	20230103	2.82	N	146320	500	63 억		118758	N	N	0	N	00	N
57	20230721	090820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	-1000	5	-4.51	375162000	17633	15.34	21750	21750	21050	28750	15550	22150	21273.60	0.93	0	-3463	23283	22716	22133	21566	20983	23000	21850	64	6600	500	15940	50	1	12760303	2699	25.33	3.58	12	0.14	835.00	5908.00	24450	20230524	-13.50	13450	20230103	57.25	24450	-13.50	20230524	13450	57.25	20230103	24450	-13.50	20230524	13450	57.25	20230103	2.82	N	146320	500	63 억		118758	N	N	0	N	00	N
58	20230720	160812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	150	2	0.68	2524528600	114719	65.03	21700	22700	21550	28600	15400	22000	22005.90	0.82	0	13447	23800	22900	22350	21450	20900	22625	21175	64	6600	500	15840	50	1	12760303	2826	26.53	3.75	12	0.90	835.00	5908.00	24450	20230524	-9.41	13450	20230103	64.68	24450	-9.41	20230524	13450	64.68	20230103	24450	-9.41	20230524	13450	64.68	20230103	2.75	N	146320	500	63 억		104634	N	N	0	N	00	N
59	20230720	150813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	150	2	0.68	2382031150	108308	61.40	21700	22700	21550	28600	15400	22000	21993.12	0.82	0	14420	23800	22900	22350	21450	20900	22625	21175	64	6600	500	15840	50	1	12760303	2826	26.53	3.75	12	0.85	835.00	5908.00	24450	20230524	-9.41	13450	20230103	64.68	24450	-9.41	20230524	13450	64.68	20230103	24450	-9.41	20230524	13450	64.68	20230103	2.75	N	146320	500	63 억		104634	N	N	0	N	00	N
60	20230720	140811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	350	2	1.59	2130643700	96987	54.98	21700	22700	21550	28600	15400	22000	21968.34	0.82	0	17370	23800	22900	22350	21450	20900	22625	21175	64	6600	500	15840	50	1	12760303	2852	26.77	3.78	12	0.76	835.00	5908.00	24450	20230524	-8.59	13450	20230103	66.17	24450	-8.59	20230524	13450	66.17	20230103	24450	-8.59	20230524	13450	66.17	20230103	2.75	N	146320	500	63 억		104634	N	N	0	N	00	N
61	20230720	130811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	-50	5	-0.23	1551437150	71020	40.26	21700	22200	21550	28600	15400	22000	21845.07	0.82	0	7183	23800	22900	22350	21450	20900	22625	21175	64	6600	500	15840	50	1	12760303	2801	26.29	3.72	12	0.56	835.00	5908.00	24450	20230524	-10.22	13450	20230103	63.20	24450	-10.22	20230524	13450	63.20	20230103	24450	-10.22	20230524	13450	63.20	20230103	2.75	N	146320	500	63 억		104634	N	N	0	N	00	N
62	20230720	120817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	-200	5	-0.91	1355088850	62027	35.16	21700	22200	21550	28600	15400	22000	21846.75	0.82	0	4759	23800	22900	22350	21450	20900	22625	21175	64	6600	500	15840	50	1	12760303	2782	26.11	3.69	12	0.49	835.00	5908.00	24450	20230524	-10.84	13450	20230103	62.08	24450	-10.84	20230524	13450	62.08	20230103	24450	-10.84	20230524	13450	62.08	20230103	2.75	N	146320	500	63 억		104634	N	N	0	N	00	N
63	20230720	110816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	-200	5	-0.91	1122886850	51349	29.11	21700	22200	21550	28600	15400	22000	21867.74	0.82	0	8645	23800	22900	22350	21450	20900	22625	21175	64	6600	500	15840	50	1	12760303	2782	26.11	3.69	12	0.40	835.00	5908.00	24450	20230524	-10.84	13450	20230103	62.08	24450	-10.84	20230524	13450	62.08	20230103	24450	-10.84	20230524	13450	62.08	20230103	2.75	N	146320	500	63 억		104634	N	N	0	N	00	N
64	20230720	100807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	-50	5	-0.23	873325250	39917	22.63	21700	22200	21550	28600	15400	22000	21878.52	0.82	0	13603	23800	22900	22350	21450	20900	22625	21175	64	6600	500	15840	50	1	12760303	2801	26.29	3.72	12	0.31	835.00	5908.00	24450	20230524	-10.22	13450	20230103	63.20	24450	-10.22	20230524	13450	63.20	20230103	24450	-10.22	20230524	13450	63.20	20230103	2.75	N	146320	500	63 억		104634	N	N	0	N	00	N
65	20230720	090808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	150	2	0.68	135330450	6194	3.51	21700	22150	21700	28600	15400	22000	21848.56	0.82	0	3880	23800	22900	22350	21450	20900	22625	21175	64	6600	500	15840	50	1	12760303	2826	26.53	3.75	12	0.05	835.00	5908.00	24450	20230524	-9.41	13450	20230103	64.68	24450	-9.41	20230524	13450	64.68	20230103	24450	-9.41	20230524	13450	64.68	20230103	2.75	N	146320	500	63 억		104634	N	N	0	N	00	N
66	20230719	160823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	-1000	5	-4.35	3928566950	175576	71.26	23200	23250	21800	29900	16100	23000	22375.37	0.69	0	19293	23833	23416	22783	22366	21733	23100	22050	64	6900	500	16560	50	1	12760303	2807	26.35	3.72	12	1.38	835.00	5908.00	24450	20230524	-10.02	13450	20230103	63.57	24450	-10.02	20230524	13450	63.57	20230103	24450	-10.02	20230524	13450	63.57	20230103	2.82	N	146320	500	63 억		88525	N	N	0	N	00	N
67	20230719	150824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	-850	5	-3.70	3669718200	163814	66.49	23200	23250	21800	29900	16100	23000	22401.74	0.69	0	15445	23833	23416	22783	22366	21733	23100	22050	64	6900	500	16560	50	1	12760303	2826	26.53	3.75	12	1.28	835.00	5908.00	24450	20230524	-9.41	13450	20230103	64.68	24450	-9.41	20230524	13450	64.68	20230103	24450	-9.41	20230524	13450	64.68	20230103	2.82	N	146320	500	63 억		88525	N	N	0	N	00	N
68	20230719	140824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	-850	5	-3.70	3207915150	142963	58.03	23200	23250	21800	29900	16100	23000	22438.78	0.69	0	10815	23833	23416	22783	22366	21733	23100	22050	64	6900	500	16560	50	1	12760303	2826	26.53	3.75	12	1.12	835.00	5908.00	24450	20230524	-9.41	13450	20230103	64.68	24450	-9.41	20230524	13450	64.68	20230103	24450	-9.41	20230524	13450	64.68	20230103	2.82	N	146320	500	63 억		88525	N	N	0	N	00	N
69	20230719	130815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	-750	5	-3.26	2359788750	104546	42.43	23200	23250	22150	29900	16100	23000	22571.77	0.69	0	-2635	23833	23416	22783	22366	21733	23100	22050	64	6900	500	16560	50	1	12760303	2839	26.65	3.77	12	0.82	835.00	5908.00	24450	20230524	-9.00	13450	20230103	65.43	24450	-9.00	20230524	13450	65.43	20230103	24450	-9.00	20230524	13450	65.43	20230103	2.82	N	146320	500	63 억		88525	N	N	0	N	00	N
70	20230719	120826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-700	5	-3.04	2050775050	90691	36.81	23200	23250	22150	29900	16100	23000	22612.77	0.69	0	240	23833	23416	22783	22366	21733	23100	22050	64	6900	500	16560	50	1	12760303	2846	26.71	3.77	12	0.71	835.00	5908.00	24450	20230524	-8.79	13450	20230103	65.80	24450	-8.79	20230524	13450	65.80	20230103	24450	-8.79	20230524	13450	65.80	20230103	2.82	N	146320	500	63 억		88525	N	N	0	N	00	N
71	20230719	110824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	-650	5	-2.83	1597639050	70365	28.56	23200	23250	22300	29900	16100	23000	22705.02	0.69	0	417	23833	23416	22783	22366	21733	23100	22050	64	6900	500	16560	50	1	12760303	2852	26.77	3.78	12	0.55	835.00	5908.00	24450	20230524	-8.59	13450	20230103	66.17	24450	-8.59	20230524	13450	66.17	20230103	24450	-8.59	20230524	13450	66.17	20230103	2.82	N	146320	500	63 억		88525	N	N	0	N	00	N
72	20230719	100818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	-450	5	-1.96	959860750	42225	17.14	23200	23250	22500	29900	16100	23000	22732.05	0.69	0	-181	23833	23416	22783	22366	21733	23100	22050	64	6900	500	16560	50	1	12760303	2877	27.01	3.82	12	0.33	835.00	5908.00	24450	20230524	-7.77	13450	20230103	67.66	24450	-7.77	20230524	13450	67.66	20230103	24450	-7.77	20230524	13450	67.66	20230103	2.82	N	146320	500	63 억		88525	N	N	0	N	00	N
73	20230719	090818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	-200	5	-0.87	185246550	8070	3.28	23200	23250	22650	29900	16100	23000	22954.96	0.69	0	-3507	23833	23416	22783	22366	21733	23100	22050	64	6900	500	16560	50	1	12760303	2909	27.31	3.86	12	0.06	835.00	5908.00	24450	20230524	-6.75	13450	20230103	69.52	24450	-6.75	20230524	13450	69.52	20230103	24450	-6.75	20230524	13450	69.52	20230103	2.82	N	146320	500	63 억		88525	N	N	0	N	00	N
74	20230718	160817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	-300	5	-1.29	5580092500	246004	50.40	23050	23200	22150	30250	16350	23300	22682.54	1.14	0	-59841	24933	24116	22583	21766	20233	24525	22175	64	6950	500	16770	50	1	12760303	2935	27.54	3.89	12	1.93	835.00	5908.00	24450	20230524	-5.93	13450	20230103	71.00	24450	-5.93	20230524	13450	71.00	20230103	24450	-5.93	20230524	13450	71.00	20230103	2.78	N	146320	500	63 억		145169	N	N	0	N	00	N
75	20230718	150815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	-400	5	-1.72	5458259250	240687	49.31	23050	23200	22150	30250	16350	23300	22677.50	1.14	0	-58261	24933	24116	22583	21766	20233	24525	22175	64	6950	500	16770	50	1	12760303	2922	27.43	3.88	12	1.89	835.00	5908.00	24450	20230524	-6.34	13450	20230103	70.26	24450	-6.34	20230524	13450	70.26	20230103	24450	-6.34	20230524	13450	70.26	20230103	2.78	N	146320	500	63 억		145169	N	N	0	N	00	N
76	20230718	140812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	-300	5	-1.29	4884293400	215738	44.20	23050	23200	22150	30250	16350	23300	22639.54	1.14	0	-45949	24933	24116	22583	21766	20233	24525	22175	64	6950	500	16770	50	1	12760303	2935	27.54	3.89	12	1.69	835.00	5908.00	24450	20230524	-5.93	13450	20230103	71.00	24450	-5.93	20230524	13450	71.00	20230103	24450	-5.93	20230524	13450	71.00	20230103	2.78	N	146320	500	63 억		145169	N	N	0	N	00	N
77	20230718	130813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	-400	5	-1.72	4113693450	182191	37.32	23050	23100	22150	30250	16350	23300	22578.50	1.14	0	-30001	24933	24116	22583	21766	20233	24525	22175	64	6950	500	16770	50	1	12760303	2922	27.43	3.88	12	1.43	835.00	5908.00	24450	20230524	-6.34	13450	20230103	70.26	24450	-6.34	20230524	13450	70.26	20230103	24450	-6.34	20230524	13450	70.26	20230103	2.78	N	146320	500	63 억		145169	N	N	0	N	00	N
78	20230718	120820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-550	5	-2.36	3846715350	170461	34.92	23050	23100	22150	30250	16350	23300	22565.99	1.14	0	-28682	24933	24116	22583	21766	20233	24525	22175	64	6950	500	16770	50	1	12760303	2903	27.25	3.85	12	1.34	835.00	5908.00	24450	20230524	-6.95	13450	20230103	69.14	24450	-6.95	20230524	13450	69.14	20230103	24450	-6.95	20230524	13450	69.14	20230103	2.78	N	146320	500	63 억		145169	N	N	0	N	00	N
79	20230718	110820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	-500	5	-2.15	3323933000	147490	30.21	23050	23100	22150	30250	16350	23300	22536.00	1.14	0	-25543	24933	24116	22583	21766	20233	24525	22175	64	6950	500	16770	50	1	12760303	2909	27.31	3.86	12	1.16	835.00	5908.00	24450	20230524	-6.75	13450	20230103	69.52	24450	-6.75	20230524	13450	69.52	20230103	24450	-6.75	20230524	13450	69.52	20230103	2.78	N	146320	500	63 억		145169	N	N	0	N	00	N
80	20230718	100812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	-750	5	-3.22	2807153250	124734	25.55	23050	23100	22150	30250	16350	23300	22504.29	1.14	0	-32125	24933	24116	22583	21766	20233	24525	22175	64	6950	500	16770	50	1	12760303	2877	27.01	3.82	12	0.98	835.00	5908.00	24450	20230524	-7.77	13450	20230103	67.66	24450	-7.77	20230524	13450	67.66	20230103	24450	-7.77	20230524	13450	67.66	20230103	2.78	N	146320	500	63 억		145169	N	N	0	N	00	N
81	20230718	090811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	-700	5	-3.00	989238850	43791	8.97	23050	23100	22350	30250	16350	23300	22587.91	1.14	0	-18823	24933	24116	22583	21766	20233	24525	22175	64	6950	500	16770	50	1	12760303	2884	27.07	3.83	12	0.34	835.00	5908.00	24450	20230524	-7.57	13450	20230103	68.03	24450	-7.57	20230524	13450	68.03	20230103	24450	-7.57	20230524	13450	68.03	20230103	2.78	N	146320	500	63 억		145169	N	N	0	N	00	N
82	20230717	160812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	1900	2	8.88	11122129350	485860	227.50	21400	23400	21050	27800	15000	21400	22891.83	0.85	0	37815	22700	22050	21500	20850	20300	22375	21175	64	6400	500	15400	50	1	12760303	2973	27.90	3.94	12	3.81	835.00	5908.00	24450	20230524	-4.70	13450	20230103	73.23	24450	-4.70	20230524	13450	73.23	20230103	24450	-4.70	20230524	13450	73.23	20230103	2.72	N	146320	500	63 억		108102	N	N	0	N	00	N
83	20230717	150809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	1550	2	7.24	10715404200	468336	219.30	21400	23400	21050	27800	15000	21400	22880.25	0.85	0	41922	22700	22050	21500	20850	20300	22375	21175	64	6400	500	15400	50	1	12760303	2928	27.49	3.88	12	3.67	835.00	5908.00	24450	20230524	-6.13	13450	20230103	70.63	24450	-6.13	20230524	13450	70.63	20230103	24450	-6.13	20230524	13450	70.63	20230103	2.72	N	146320	500	63 억		108102	N	N	0	N	00	N
84	20230717	140812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	1750	2	8.18	9998973850	437164	204.70	21400	23400	21050	27800	15000	21400	22872.91	0.85	0	40978	22700	22050	21500	20850	20300	22375	21175	64	6400	500	15400	50	1	12760303	2954	27.72	3.92	12	3.43	835.00	5908.00	24450	20230524	-5.32	13450	20230103	72.12	24450	-5.32	20230524	13450	72.12	20230103	24450	-5.32	20230524	13450	72.12	20230103	2.72	N	146320	500	63 억		108102	N	N	0	N	00	N
85	20230717	130804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	1800	2	8.41	9200385750	402722	188.57	21400	23400	21050	27800	15000	21400	22846.08	0.85	0	37946	22700	22050	21500	20850	20300	22375	21175	64	6400	500	15400	50	1	12760303	2960	27.78	3.93	12	3.16	835.00	5908.00	24450	20230524	-5.11	13450	20230103	72.49	24450	-5.11	20230524	13450	72.49	20230103	24450	-5.11	20230524	13450	72.49	20230103	2.72	N	146320	500	63 억		108102	N	N	0	N	00	N
86	20230717	120815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	1800	2	8.41	8451463250	370508	173.49	21400	23400	21050	27800	15000	21400	22811.09	0.85	0	34818	22700	22050	21500	20850	20300	22375	21175	64	6400	500	15400	50	1	12760303	2960	27.78	3.93	12	2.90	835.00	5908.00	24450	20230524	-5.11	13450	20230103	72.49	24450	-5.11	20230524	13450	72.49	20230103	24450	-5.11	20230524	13450	72.49	20230103	2.72	N	146320	500	63 억		108102	N	N	0	N	00	N
87	20230717	110805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	1600	2	7.48	7106955650	312415	146.29	21400	23400	21050	27800	15000	21400	22749.14	0.85	0	37785	22700	22050	21500	20850	20300	22375	21175	64	6400	500	15400	50	1	12760303	2935	27.54	3.89	12	2.45	835.00	5908.00	24450	20230524	-5.93	13450	20230103	71.00	24450	-5.93	20230524	13450	71.00	20230103	24450	-5.93	20230524	13450	71.00	20230103	2.72	N	146320	500	63 억		108102	N	N	0	N	00	N
88	20230717	100805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	1150	2	5.37	3264630000	146343	68.53	21400	22950	21050	27800	15000	21400	22309.07	0.85	0	7654	22700	22050	21500	20850	20300	22375	21175	64	6400	500	15400	50	1	12760303	2877	27.01	3.82	12	1.15	835.00	5908.00	24450	20230524	-7.77	13450	20230103	67.66	24450	-7.77	20230524	13450	67.66	20230103	24450	-7.77	20230524	13450	67.66	20230103	2.72	N	146320	500	63 억		108102	N	N	0	N	00	N
89	20230717	090805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	-300	5	-1.40	191891650	8993	4.21	21400	21600	21050	27800	15000	21400	21336.76	0.85	0	-2544	22700	22050	21500	20850	20300	22375	21175	64	6400	500	15400	50	1	12760303	2692	25.27	3.57	12	0.07	835.00	5908.00	24450	20230524	-13.70	13450	20230103	56.88	24450	-13.70	20230524	13450	56.88	20230103	24450	-13.70	20230524	13450	56.88	20230103	2.72	N	146320	500	63 억		108102	N	N	0	N	00	N
90	20230714	160804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	450	2	2.15	4583573500	212309	183.59	21150	22150	20950	27200	14700	20950	21589.21	0.75	0	11567	21916	21432	21016	20532	20116	21225	20325	64	6250	500	15080	50	1	12760303	2731	25.63	3.62	12	1.66	835.00	5908.00	24450	20230524	-12.47	13450	20230103	59.11	24450	-12.47	20230524	13450	59.11	20230103	24450	-12.47	20230524	13450	59.11	20230103	2.80	N	146320	500	63 억		95723	N	N	0	N	00	N
91	20230714	150808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	550	2	2.63	4442938400	205738	177.91	21150	22150	20950	27200	14700	20950	21595.13	0.75	0	11531	21916	21432	21016	20532	20116	21225	20325	64	6250	500	15080	50	1	12760303	2743	25.75	3.64	12	1.61	835.00	5908.00	24450	20230524	-12.07	13450	20230103	59.85	24450	-12.07	20230524	13450	59.85	20230103	24450	-12.07	20230524	13450	59.85	20230103	2.80	N	146320	500	63 억		95723	N	N	0	N	00	N
92	20230714	140813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21450	500	2	2.39	3978461450	184058	159.16	21150	22150	20950	27200	14700	20950	21615.26	0.75	0	11943	21916	21432	21016	20532	20116	21225	20325	64	6250	500	15080	50	1	12760303	2737	25.69	3.63	12	1.44	835.00	5908.00	24450	20230524	-12.27	13450	20230103	59.48	24450	-12.27	20230524	13450	59.48	20230103	24450	-12.27	20230524	13450	59.48	20230103	2.80	N	146320	500	63 억		95723	N	N	0	N	00	N
93	20230714	130801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	700	2	3.34	3586639950	165871	143.44	21150	22150	20950	27200	14700	20950	21623.07	0.75	0	14278	21916	21432	21016	20532	20116	21225	20325	64	6250	500	15080	50	1	12760303	2763	25.93	3.66	12	1.30	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	2.80	N	146320	500	63 억		95723	N	N	0	N	00	N
94	20230714	120801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	900	2	4.30	3211435250	148585	128.49	21150	22150	20950	27200	14700	20950	21613.46	0.75	0	20601	21916	21432	21016	20532	20116	21225	20325	64	6250	500	15080	50	1	12760303	2788	26.17	3.70	12	1.16	835.00	5908.00	24450	20230524	-10.63	13450	20230103	62.45	24450	-10.63	20230524	13450	62.45	20230103	24450	-10.63	20230524	13450	62.45	20230103	2.80	N	146320	500	63 억		95723	N	N	0	N	00	N
95	20230714	110810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	900	2	4.30	2220415500	103383	89.40	21150	21950	20950	27200	14700	20950	21477.57	0.75	0	12909	21916	21432	21016	20532	20116	21225	20325	64	6250	500	15080	50	1	12760303	2788	26.17	3.70	12	0.81	835.00	5908.00	24450	20230524	-10.63	13450	20230103	62.45	24450	-10.63	20230524	13450	62.45	20230103	24450	-10.63	20230524	13450	62.45	20230103	2.80	N	146320	500	63 억		95723	N	N	0	N	00	N
96	20230714	100811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21450	500	2	2.39	1640284200	76462	66.12	21150	21950	20950	27200	14700	20950	21452.28	0.75	0	1823	21916	21432	21016	20532	20116	21225	20325	64	6250	500	15080	50	1	12760303	2737	25.69	3.63	12	0.60	835.00	5908.00	24450	20230524	-12.27	13450	20230103	59.48	24450	-12.27	20230524	13450	59.48	20230103	24450	-12.27	20230524	13450	59.48	20230103	2.80	N	146320	500	63 억		95723	N	N	0	N	00	N
97	20230714	090807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	350	2	1.67	287836900	13501	11.68	21150	21550	21000	27200	14700	20950	21319.67	0.75	0	2116	21916	21432	21016	20532	20116	21225	20325	64	6250	500	15080	50	1	12760303	2718	25.51	3.61	12	0.11	835.00	5908.00	24450	20230524	-12.88	13450	20230103	58.36	24450	-12.88	20230524	13450	58.36	20230103	24450	-12.88	20230524	13450	58.36	20230103	2.80	N	146320	500	63 억		95723	N	N	0	N	00	N
98	20230713	160804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	-250	5	-1.18	2408661500	115250	85.41	21500	21500	20600	27550	14850	21200	20899.45	0.75	0	-6880	21833	21516	20933	20616	20033	21675	20775	64	6350	500	15260	50	1	12760303	2673	25.09	3.55	12	0.90	835.00	5908.00	24450	20230524	-14.31	13450	20230103	55.76	24450	-14.31	20230524	13450	55.76	20230103	24450	-14.31	20230524	13450	55.76	20230103	2.85	N	146320	500	63 억		96116	N	N	0	N	00	N
99	20230713	150759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	-250	5	-1.18	2303303150	110227	81.69	21500	21500	20600	27550	14850	21200	20896.00	0.75	0	-6288	21833	21516	20933	20616	20033	21675	20775	64	6350	500	15260	50	1	12760303	2673	25.09	3.55	12	0.86	835.00	5908.00	24450	20230524	-14.31	13450	20230103	55.76	24450	-14.31	20230524	13450	55.76	20230103	24450	-14.31	20230524	13450	55.76	20230103	2.85	N	146320	500	63 억		96116	N	N	0	N	00	N
100	20230713	140758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	-450	5	-2.12	2026721750	96976	71.87	21500	21500	20600	27550	14850	21200	20899.21	0.75	0	-7484	21833	21516	20933	20616	20033	21675	20775	64	6350	500	15260	50	1	12760303	2648	24.85	3.51	12	0.76	835.00	5908.00	24450	20230524	-15.13	13450	20230103	54.28	24450	-15.13	20230524	13450	54.28	20230103	24450	-15.13	20230524	13450	54.28	20230103	2.85	N	146320	500	63 억		96116	N	N	0	N	00	N
101	20230713	130802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20850	-350	5	-1.65	1761848350	84254	62.44	21500	21500	20600	27550	14850	21200	20911.15	0.75	0	-9827	21833	21516	20933	20616	20033	21675	20775	64	6350	500	15260	50	1	12760303	2661	24.97	3.53	12	0.66	835.00	5908.00	24450	20230524	-14.72	13450	20230103	55.02	24450	-14.72	20230524	13450	55.02	20230103	24450	-14.72	20230524	13450	55.02	20230103	2.85	N	146320	500	63 억		96116	N	N	0	N	00	N
102	20230713	120758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	-400	5	-1.89	1474621200	70461	52.22	21500	21500	20600	27550	14850	21200	20928.19	0.75	0	-13330	21833	21516	20933	20616	20033	21675	20775	64	6350	500	15260	50	1	12760303	2654	24.91	3.52	12	0.55	835.00	5908.00	24450	20230524	-14.93	13450	20230103	54.65	24450	-14.93	20230524	13450	54.65	20230103	24450	-14.93	20230524	13450	54.65	20230103	2.85	N	146320	500	63 억		96116	N	N	0	N	00	N
103	20230713	110801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20650	-550	5	-2.59	1066183450	50733	37.60	21500	21500	20600	27550	14850	21200	21015.58	0.75	0	-13449	21833	21516	20933	20616	20033	21675	20775	64	6350	500	15260	50	1	12760303	2635	24.73	3.50	12	0.40	835.00	5908.00	24450	20230524	-15.54	13450	20230103	53.53	24450	-15.54	20230524	13450	53.53	20230103	24450	-15.54	20230524	13450	53.53	20230103	2.85	N	146320	500	63 억		96116	N	N	0	N	00	N
104	20230713	100757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	-250	5	-1.18	650390400	30768	22.80	21500	21500	20950	27550	14850	21200	21138.53	0.75	0	-12293	21833	21516	20933	20616	20033	21675	20775	64	6350	500	15260	50	1	12760303	2673	25.09	3.55	12	0.24	835.00	5908.00	24450	20230524	-14.31	13450	20230103	55.76	24450	-14.31	20230524	13450	55.76	20230103	24450	-14.31	20230524	13450	55.76	20230103	2.85	N	146320	500	63 억		96116	N	N	0	N	00	N
105	20230713	090746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	0	3	0.00	139973100	6619	4.91	21500	21500	20950	27550	14850	21200	21147.17	0.75	0	-3057	21833	21516	20933	20616	20033	21675	20775	64	6350	500	15260	50	1	12760303	2705	25.39	3.59	12	0.05	835.00	5908.00	24450	20230524	-13.29	13450	20230103	57.62	24450	-13.29	20230524	13450	57.62	20230103	24450	-13.29	20230524	13450	57.62	20230103	2.85	N	146320	500	63 억		96116	N	N	0	N	00	N
106	20230712	160754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	950	2	4.69	2817803550	134449	137.47	20350	21250	20350	26300	14200	20250	20958.04	0.79	0	5701	20976	20612	20236	19872	19496	20795	20055	64	6050	500	14580	50	1	12760303	2705	25.39	3.59	12	1.05	835.00	5908.00	24450	20230524	-13.29	13450	20230103	57.62	24450	-13.29	20230524	13450	57.62	20230103	24450	-13.29	20230524	13450	57.62	20230103	2.96	N	146320	500	63 억		100677	N	N	0	N	00	N
107	20230712	150750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	700	2	3.46	2756175100	131524	134.48	20350	21250	20350	26300	14200	20250	20955.68	0.79	0	6344	20976	20612	20236	19872	19496	20795	20055	64	6050	500	14580	50	1	12760303	2673	25.09	3.55	12	1.03	835.00	5908.00	24450	20230524	-14.31	13450	20230103	55.76	24450	-14.31	20230524	13450	55.76	20230103	24450	-14.31	20230524	13450	55.76	20230103	2.96	N	146320	500	63 억		100677	N	N	0	N	00	N
108	20230712	140748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	850	2	4.20	2472708300	118081	120.73	20350	21250	20350	26300	14200	20250	20940.78	0.79	0	7690	20976	20612	20236	19872	19496	20795	20055	64	6050	500	14580	50	1	12760303	2692	25.27	3.57	12	0.93	835.00	5908.00	24450	20230524	-13.70	13450	20230103	56.88	24450	-13.70	20230524	13450	56.88	20230103	24450	-13.70	20230524	13450	56.88	20230103	2.96	N	146320	500	63 억		100677	N	N	0	N	00	N
109	20230712	130750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	750	2	3.70	2103074100	100579	102.84	20350	21200	20350	26300	14200	20250	20909.67	0.79	0	6499	20976	20612	20236	19872	19496	20795	20055	64	6050	500	14580	50	1	12760303	2680	25.15	3.55	12	0.79	835.00	5908.00	24450	20230524	-14.11	13450	20230103	56.13	24450	-14.11	20230524	13450	56.13	20230103	24450	-14.11	20230524	13450	56.13	20230103	2.96	N	146320	500	63 억		100677	N	N	0	N	00	N
110	20230712	120753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	850	2	4.20	1867697300	89416	91.43	20350	21200	20350	26300	14200	20250	20887.73	0.79	0	3818	20976	20612	20236	19872	19496	20795	20055	64	6050	500	14580	50	1	12760303	2692	25.27	3.57	12	0.70	835.00	5908.00	24450	20230524	-13.70	13450	20230103	56.88	24450	-13.70	20230524	13450	56.88	20230103	24450	-13.70	20230524	13450	56.88	20230103	2.96	N	146320	500	63 억		100677	N	N	0	N	00	N
111	20230712	110752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	900	2	4.44	1457816050	70003	71.58	20350	21200	20350	26300	14200	20250	20825.05	0.79	0	-4321	20976	20612	20236	19872	19496	20795	20055	64	6050	500	14580	50	1	12760303	2699	25.33	3.58	12	0.55	835.00	5908.00	24450	20230524	-13.50	13450	20230103	57.25	24450	-13.50	20230524	13450	57.25	20230103	24450	-13.50	20230524	13450	57.25	20230103	2.96	N	146320	500	63 억		100677	N	N	0	N	00	N
112	20230712	100752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	500	2	2.47	876489900	42219	43.17	20350	20950	20350	26300	14200	20250	20760.56	0.79	0	-5694	20976	20612	20236	19872	19496	20795	20055	64	6050	500	14580	50	1	12760303	2648	24.85	3.51	12	0.33	835.00	5908.00	24450	20230524	-15.13	13450	20230103	54.28	24450	-15.13	20230524	13450	54.28	20230103	24450	-15.13	20230524	13450	54.28	20230103	2.96	N	146320	500	63 억		100677	N	N	0	N	00	N
113	20230712	090754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	500	2	2.47	154701800	7519	7.69	20350	20750	20350	26300	14200	20250	20574.78	0.79	0	2884	20976	20612	20236	19872	19496	20795	20055	64	6050	500	14580	50	1	12760303	2648	24.85	3.51	12	0.06	835.00	5908.00	24450	20230524	-15.13	13450	20230103	54.28	24450	-15.13	20230524	13450	54.28	20230103	24450	-15.13	20230524	13450	54.28	20230103	2.96	N	146320	500	63 억		100677	N	N	0	N	00	N
114	20230711	160742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	500	2	2.53	1963204680	97137	54.12	20100	20600	19860	25650	13830	19750	20210.66	0.75	0	3967	21070	20410	20040	19380	19010	20225	19195	64	5910	500	14220	50	1	12760303	2584	24.25	3.43	12	0.76	835.00	5908.00	24450	20230524	-17.18	13450	20230103	50.56	24450	-17.18	20230524	13450	50.56	20230103	24450	-17.18	20230524	13450	50.56	20230103	2.96	N	146320	500	63 억		95990	N	N	0	N	00	N
115	20230711	150739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	700	2	3.54	1899863480	94011	52.38	20100	20600	19860	25650	13830	19750	20208.95	0.75	0	3768	21070	20410	20040	19380	19010	20225	19195	64	5910	500	14220	50	1	12760303	2609	24.49	3.46	12	0.74	835.00	5908.00	24450	20230524	-16.36	13450	20230103	52.04	24450	-16.36	20230524	13450	52.04	20230103	24450	-16.36	20230524	13450	52.04	20230103	2.96	N	146320	500	63 억		95990	N	N	0	N	00	N
116	20230711	140735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20350	600	2	3.04	1779971530	88139	49.11	20100	20600	19860	25650	13830	19750	20195.05	0.75	0	3662	21070	20410	20040	19380	19010	20225	19195	64	5910	500	14220	50	1	12760303	2597	24.37	3.44	12	0.69	835.00	5908.00	24450	20230524	-16.77	13450	20230103	51.30	24450	-16.77	20230524	13450	51.30	20230103	24450	-16.77	20230524	13450	51.30	20230103	2.96	N	146320	500	63 억		95990	N	N	0	N	00	N
117	20230711	130727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20400	650	2	3.29	1241225880	61507	34.27	20100	20550	19860	25650	13830	19750	20180.24	0.75	0	1745	21070	20410	20040	19380	19010	20225	19195	64	5910	500	14220	50	1	12760303	2603	24.43	3.45	12	0.48	835.00	5908.00	24450	20230524	-16.56	13450	20230103	51.67	24450	-16.56	20230524	13450	51.67	20230103	24450	-16.56	20230524	13450	51.67	20230103	2.96	N	146320	500	63 억		95990	N	N	0	N	00	N
118	20230711	120744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	500	2	2.53	1032855030	51298	28.58	20100	20400	19860	25650	13830	19750	20134.41	0.75	0	2208	21070	20410	20040	19380	19010	20225	19195	64	5910	500	14220	50	1	12760303	2584	24.25	3.43	12	0.40	835.00	5908.00	24450	20230524	-17.18	13450	20230103	50.56	24450	-17.18	20230524	13450	50.56	20230103	24450	-17.18	20230524	13450	50.56	20230103	2.96	N	146320	500	63 억		95990	N	N	0	N	00	N
119	20230711	110749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20350	600	2	3.04	799450780	39794	22.17	20100	20400	19860	25650	13830	19750	20089.73	0.75	0	427	21070	20410	20040	19380	19010	20225	19195	64	5910	500	14220	50	1	12760303	2597	24.37	3.44	12	0.31	835.00	5908.00	24450	20230524	-16.77	13450	20230103	51.30	24450	-16.77	20230524	13450	51.30	20230103	24450	-16.77	20230524	13450	51.30	20230103	2.96	N	146320	500	63 억		95990	N	N	0	N	00	N
120	20230711	100746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	350	2	1.77	479198780	23928	13.33	20100	20200	19860	25650	13830	19750	20026.70	0.75	0	-3673	21070	20410	20040	19380	19010	20225	19195	64	5910	500	14220	50	1	12760303	2565	24.07	3.40	12	0.19	835.00	5908.00	24450	20230524	-17.79	13450	20230103	49.44	24450	-17.79	20230524	13450	49.44	20230103	24450	-17.79	20230524	13450	49.44	20230103	2.96	N	146320	500	63 억		95990	N	N	0	N	00	N
121	20230711	090744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19860	110	2	0.56	80110250	4004	2.23	20100	20100	19860	25650	13830	19750	20007.55	0.75	0	-2101	21070	20410	20040	19380	19010	20225	19195	64	5910	500	14220	10	1	12760303	2534	23.78	3.36	12	0.03	835.00	5908.00	24450	20230524	-18.77	13450	20230103	47.66	24450	-18.77	20230524	13450	47.66	20230103	24450	-18.77	20230524	13450	47.66	20230103	2.96	N	146320	500	63 억		95990	N	N	0	N	00	N
122	20230710	160738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19750	-950	5	-4.59	3574272790	178676	198.91	20700	20700	19670	26900	14500	20700	20004.79	0.40	0	10580	21300	21000	20600	20300	19900	21150	20450	64	6200	500	14900	10	1	12760303	2520	23.65	3.34	12	1.40	835.00	5908.00	24450	20230524	-19.22	13450	20230103	46.84	24450	-19.22	20230524	13450	46.84	20230103	24450	-19.22	20230524	13450	46.84	20230103	3.07	N	146320	500	63 억		51295	N	N	0	N	00	N
123	20230710	150739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19800	-900	5	-4.35	3391573020	169445	188.63	20700	20700	19670	26900	14500	20700	20015.76	0.40	0	9559	21300	21000	20600	20300	19900	21150	20450	64	6200	500	14900	10	1	12760303	2527	23.71	3.35	12	1.33	835.00	5908.00	24450	20230524	-19.02	13450	20230103	47.21	24450	-19.02	20230524	13450	47.21	20230103	24450	-19.02	20230524	13450	47.21	20230103	3.07	N	146320	500	63 억		51295	N	N	0	N	00	N
124	20230710	140732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20050	-650	5	-3.14	2070254610	102908	114.56	20700	20700	19880	26900	14500	20700	20117.51	0.40	0	-11985	21300	21000	20600	20300	19900	21150	20450	64	6200	500	14900	50	1	12760303	2558	24.01	3.39	12	0.81	835.00	5908.00	24450	20230524	-18.00	13450	20230103	49.07	24450	-18.00	20230524	13450	49.07	20230103	24450	-18.00	20230524	13450	49.07	20230103	3.07	N	146320	500	63 억		51295	N	N	0	N	00	N
125	20230710	130724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	-550	5	-2.66	1620835910	80541	89.66	20700	20700	19880	26900	14500	20700	20124.34	0.40	0	-11642	21300	21000	20600	20300	19900	21150	20450	64	6200	500	14900	50	1	12760303	2571	24.13	3.41	12	0.63	835.00	5908.00	24450	20230524	-17.59	13450	20230103	49.81	24450	-17.59	20230524	13450	49.81	20230103	24450	-17.59	20230524	13450	49.81	20230103	3.07	N	146320	500	63 억		51295	N	N	0	N	00	N
126	20230710	120743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20050	-650	5	-3.14	1162433680	57609	64.13	20700	20700	19880	26900	14500	20700	20177.96	0.40	0	-12615	21300	21000	20600	20300	19900	21150	20450	64	6200	500	14900	50	1	12760303	2558	24.01	3.39	12	0.45	835.00	5908.00	24450	20230524	-18.00	13450	20230103	49.07	24450	-18.00	20230524	13450	49.07	20230103	24450	-18.00	20230524	13450	49.07	20230103	3.07	N	146320	500	63 억		51295	N	N	0	N	00	N
127	20230710	110740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20400	-300	5	-1.45	876722880	43427	48.34	20700	20700	19880	26900	14500	20700	20188.39	0.40	0	-4772	21300	21000	20600	20300	19900	21150	20450	64	6200	500	14900	50	1	12760303	2603	24.43	3.45	12	0.34	835.00	5908.00	24450	20230524	-16.56	13450	20230103	51.67	24450	-16.56	20230524	13450	51.67	20230103	24450	-16.56	20230524	13450	51.67	20230103	3.07	N	146320	500	63 억		51295	N	N	0	N	00	N
128	20230710	100741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	-250	5	-1.21	738839030	36683	40.84	20700	20700	19880	26900	14500	20700	20141.14	0.40	0	-3381	21300	21000	20600	20300	19900	21150	20450	64	6200	500	14900	50	1	12760303	2609	24.49	3.46	12	0.29	835.00	5908.00	24450	20230524	-16.36	13450	20230103	52.04	24450	-16.36	20230524	13450	52.04	20230103	24450	-16.36	20230524	13450	52.04	20230103	3.07	N	146320	500	63 억		51295	N	N	0	N	00	N
129	20230710	090734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	-600	5	-2.90	158550500	7775	8.66	20700	20700	20100	26900	14500	20700	20392.23	0.40	0	-3306	21300	21000	20600	20300	19900	21150	20450	64	6200	500	14900	50	1	12760303	2565	24.07	3.40	12	0.06	835.00	5908.00	24450	20230524	-17.79	13450	20230103	49.44	24450	-17.79	20230524	13450	49.44	20230103	24450	-17.79	20230524	13450	49.44	20230103	3.07	N	146320	500	63 억		51295	N	N	0	N	00	N
130	20230707	160731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	0	3	0.00	1837121650	89185	57.66	20500	20900	20200	26900	14500	20700	20598.91	0.32	0	9328	22133	21416	21033	20316	19933	21225	20125	64	6200	500	14900	50	1	12760303	2641	24.79	3.50	12	0.70	835.00	5908.00	24450	20230524	-15.34	13450	20230103	53.90	24450	-15.34	20230524	13450	53.90	20230103	24450	-15.34	20230524	13450	53.90	20230103	2.87	N	146320	500	63 억		40860	N	N	0	N	00	N
131	20230707	150731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20650	-50	5	-0.24	1606813050	78028	50.45	20500	20900	20200	26900	14500	20700	20592.78	0.32	0	9085	22133	21416	21033	20316	19933	21225	20125	64	6200	500	14900	50	1	12760303	2635	24.73	3.50	12	0.61	835.00	5908.00	24450	20230524	-15.54	13450	20230103	53.53	24450	-15.54	20230524	13450	53.53	20230103	24450	-15.54	20230524	13450	53.53	20230103	2.87	N	146320	500	63 억		40860	N	N	0	N	00	N
132	20230707	140745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20600	-100	5	-0.48	1430337500	69498	44.93	20500	20900	20200	26900	14500	20700	20580.99	0.32	0	9690	22133	21416	21033	20316	19933	21225	20125	64	6200	500	14900	50	1	12760303	2629	24.67	3.49	12	0.54	835.00	5908.00	24450	20230524	-15.75	13450	20230103	53.16	24450	-15.75	20230524	13450	53.16	20230103	24450	-15.75	20230524	13450	53.16	20230103	2.87	N	146320	500	63 억		40860	N	N	0	N	00	N
133	20230707	130736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20600	-100	5	-0.48	1393608750	67715	43.78	20500	20900	20200	26900	14500	20700	20580.50	0.32	0	9843	22133	21416	21033	20316	19933	21225	20125	64	6200	500	14900	50	1	12760303	2629	24.67	3.49	12	0.53	835.00	5908.00	24450	20230524	-15.75	13450	20230103	53.16	24450	-15.75	20230524	13450	53.16	20230103	24450	-15.75	20230524	13450	53.16	20230103	2.87	N	146320	500	63 억		40860	N	N	0	N	00	N
134	20230707	120740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20650	-50	5	-0.24	1259971750	61266	39.61	20500	20900	20200	26900	14500	20700	20565.60	0.32	0	12115	22133	21416	21033	20316	19933	21225	20125	64	6200	500	14900	50	1	12760303	2635	24.73	3.50	12	0.48	835.00	5908.00	24450	20230524	-15.54	13450	20230103	53.53	24450	-15.54	20230524	13450	53.53	20230103	24450	-15.54	20230524	13450	53.53	20230103	2.87	N	146320	500	63 억		40860	N	N	0	N	00	N
135	20230707	110742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20600	-100	5	-0.48	1051319450	51183	33.09	20500	20900	20200	26900	14500	20700	20540.40	0.32	0	11312	22133	21416	21033	20316	19933	21225	20125	64	6200	500	14900	50	1	12760303	2629	24.67	3.49	12	0.40	835.00	5908.00	24450	20230524	-15.75	13450	20230103	53.16	24450	-15.75	20230524	13450	53.16	20230103	24450	-15.75	20230524	13450	53.16	20230103	2.87	N	146320	500	63 억		40860	N	N	0	N	00	N
136	20230707	100733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20600	-100	5	-0.48	809292000	39488	25.53	20500	20750	20200	26900	14500	20700	20494.63	0.32	0	17846	22133	21416	21033	20316	19933	21225	20125	64	6200	500	14900	50	1	12760303	2629	24.67	3.49	12	0.31	835.00	5908.00	24450	20230524	-15.75	13450	20230103	53.16	24450	-15.75	20230524	13450	53.16	20230103	24450	-15.75	20230524	13450	53.16	20230103	2.87	N	146320	500	63 억		40860	N	N	0	N	00	N
137	20230707	090733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	0	3	0.00	125642400	6149	3.98	20500	20700	20200	26900	14500	20700	20432.98	0.32	0	2774	22133	21416	21033	20316	19933	21225	20125	64	6200	500	14900	50	1	12760303	2641	24.79	3.50	12	0.05	835.00	5908.00	24450	20230524	-15.34	13450	20230103	53.90	24450	-15.34	20230524	13450	53.90	20230103	24450	-15.34	20230524	13450	53.90	20230103	2.87	N	146320	500	63 억		40860	N	N	0	N	00	N
138	20230706	160732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	-1000	5	-4.61	3254736800	154350	68.26	21300	21750	20650	28200	15200	21700	21090.34	0.35	0	-3649	23466	22582	22116	21232	20766	22350	21000	64	6500	500	15620	50	1	12760303	2641	24.79	3.50	12	1.21	835.00	5908.00	24450	20230524	-15.34	13450	20230103	53.90	24450	-15.34	20230524	13450	53.90	20230103	24450	-15.34	20230524	13450	53.90	20230103	2.81	N	146320	500	63 억		44361	N	N	0	N	00	N
139	20230706	150733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	-1000	5	-4.61	3059067350	144897	64.08	21300	21750	20650	28200	15200	21700	21111.87	0.35	0	-4649	23466	22582	22116	21232	20766	22350	21000	64	6500	500	15620	50	1	12760303	2641	24.79	3.50	12	1.14	835.00	5908.00	24450	20230524	-15.34	13450	20230103	53.90	24450	-15.34	20230524	13450	53.90	20230103	24450	-15.34	20230524	13450	53.90	20230103	2.81	N	146320	500	63 억		44361	N	N	0	N	00	N
140	20230706	140734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	-800	5	-3.69	2791454550	132020	58.39	21300	21750	20650	28200	15200	21700	21144.03	0.35	0	813	23466	22582	22116	21232	20766	22350	21000	64	6500	500	15620	50	1	12760303	2667	25.03	3.54	12	1.03	835.00	5908.00	24450	20230524	-14.52	13450	20230103	55.39	24450	-14.52	20230524	13450	55.39	20230103	24450	-14.52	20230524	13450	55.39	20230103	2.81	N	146320	500	63 억		44361	N	N	0	N	00	N
141	20230706	130733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	-950	5	-4.38	2406308450	113475	50.18	21300	21750	20750	28200	15200	21700	21205.47	0.35	0	-4399	23466	22582	22116	21232	20766	22350	21000	64	6500	500	15620	50	1	12760303	2648	24.85	3.51	12	0.89	835.00	5908.00	24450	20230524	-15.13	13450	20230103	54.28	24450	-15.13	20230524	13450	54.28	20230103	24450	-15.13	20230524	13450	54.28	20230103	2.81	N	146320	500	63 억		44361	N	N	0	N	00	N
142	20230706	120728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	-600	5	-2.76	1903706800	89477	39.57	21300	21750	21000	28200	15200	21700	21275.77	0.35	0	1148	23466	22582	22116	21232	20766	22350	21000	64	6500	500	15620	50	1	12760303	2692	25.27	3.57	12	0.70	835.00	5908.00	24450	20230524	-13.70	13450	20230103	56.88	24450	-13.70	20230524	13450	56.88	20230103	24450	-13.70	20230524	13450	56.88	20230103	2.81	N	146320	500	63 억		44361	N	N	0	N	00	N
143	20230706	110737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	-500	5	-2.30	1473902700	69146	30.58	21300	21750	21100	28200	15200	21700	21315.61	0.35	0	6833	23466	22582	22116	21232	20766	22350	21000	64	6500	500	15620	50	1	12760303	2705	25.39	3.59	12	0.54	835.00	5908.00	24450	20230524	-13.29	13450	20230103	57.62	24450	-13.29	20230524	13450	57.62	20230103	24450	-13.29	20230524	13450	57.62	20230103	2.81	N	146320	500	63 억		44361	N	N	0	N	00	N
144	20230706	100732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	-450	5	-2.07	1052298750	49234	21.77	21300	21750	21200	28200	15200	21700	21373.18	0.35	0	7627	23466	22582	22116	21232	20766	22350	21000	64	6500	500	15620	50	1	12760303	2712	25.45	3.60	12	0.39	835.00	5908.00	24450	20230524	-13.09	13450	20230103	57.99	24450	-13.09	20230524	13450	57.99	20230103	24450	-13.09	20230524	13450	57.99	20230103	2.81	N	146320	500	63 억		44361	N	N	0	N	00	N
145	20230706	090732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	-300	5	-1.38	447574950	21029	9.30	21300	21600	21200	28200	15200	21700	21283.01	0.35	0	6820	23466	22582	22116	21232	20766	22350	21000	64	6500	500	15620	50	1	12760303	2731	25.63	3.62	12	0.16	835.00	5908.00	24450	20230524	-12.47	13450	20230103	59.11	24450	-12.47	20230524	13450	59.11	20230103	24450	-12.47	20230524	13450	59.11	20230103	2.81	N	146320	500	63 억		44361	N	N	0	N	00	N
146	20230705	160729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	-650	5	-2.91	4966372250	223809	153.45	22850	23000	21650	29050	15650	22350	22190.98	0.38	0	-1350	23483	22916	22333	21766	21183	22625	21475	64	6700	500	16090	50	1	12760303	2769	25.99	3.67	12	1.75	835.00	5908.00	24450	20230524	-11.25	13450	20230103	61.34	24450	-11.25	20230524	13450	61.34	20230103	24450	-11.25	20230524	13450	61.34	20230103	2.85	N	146320	500	63 억		48416	N	N	0	N	00	N
147	20230705	150726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-600	5	-2.68	4618436000	207791	142.47	22850	23000	21700	29050	15650	22350	22226.35	0.38	0	-5245	23483	22916	22333	21766	21183	22625	21475	64	6700	500	16090	50	1	12760303	2775	26.05	3.68	12	1.63	835.00	5908.00	24450	20230524	-11.04	13450	20230103	61.71	24450	-11.04	20230524	13450	61.71	20230103	24450	-11.04	20230524	13450	61.71	20230103	2.85	N	146320	500	63 억		48416	N	N	0	N	00	N
148	20230705	140719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-500	5	-2.24	4013766900	179981	123.40	22850	23000	21800	29050	15650	22350	22301.06	0.38	0	832	23483	22916	22333	21766	21183	22625	21475	64	6700	500	16090	50	1	12760303	2788	26.17	3.70	12	1.41	835.00	5908.00	24450	20230524	-10.63	13450	20230103	62.45	24450	-10.63	20230524	13450	62.45	20230103	24450	-10.63	20230524	13450	62.45	20230103	2.85	N	146320	500	63 억		48416	N	N	0	N	00	N
149	20230705	130721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-500	5	-2.24	3599419400	161033	110.41	22850	23000	21800	29050	15650	22350	22352.06	0.38	0	3486	23483	22916	22333	21766	21183	22625	21475	64	6700	500	16090	50	1	12760303	2788	26.17	3.70	12	1.26	835.00	5908.00	24450	20230524	-10.63	13450	20230103	62.45	24450	-10.63	20230524	13450	62.45	20230103	24450	-10.63	20230524	13450	62.45	20230103	2.85	N	146320	500	63 억		48416	N	N	0	N	00	N
150	20230705	120720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-450	5	-2.01	3341799600	149260	102.34	22850	23000	21800	29050	15650	22350	22389.12	0.38	0	6075	23483	22916	22333	21766	21183	22625	21475	64	6700	500	16090	50	1	12760303	2795	26.23	3.71	12	1.17	835.00	5908.00	24450	20230524	-10.43	13450	20230103	62.83	24450	-10.43	20230524	13450	62.83	20230103	24450	-10.43	20230524	13450	62.83	20230103	2.85	N	146320	500	63 억		48416	N	N	0	N	00	N
151	20230705	110728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	-150	5	-0.67	2422268950	107405	73.64	22850	23000	22000	29050	15650	22350	22552.66	0.38	0	-2395	23483	22916	22333	21766	21183	22625	21475	64	6700	500	16090	50	1	12760303	2833	26.59	3.76	12	0.84	835.00	5908.00	24450	20230524	-9.20	13450	20230103	65.06	24450	-9.20	20230524	13450	65.06	20230103	24450	-9.20	20230524	13450	65.06	20230103	2.85	N	146320	500	63 억		48416	N	N	0	N	00	N
152	20230705	100722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	-100	5	-0.45	1961120350	86582	59.36	22850	23000	22150	29050	15650	22350	22650.44	0.38	0	-4320	23483	22916	22333	21766	21183	22625	21475	64	6700	500	16090	50	1	12760303	2839	26.65	3.77	12	0.68	835.00	5908.00	24450	20230524	-9.00	13450	20230103	65.43	24450	-9.00	20230524	13450	65.43	20230103	24450	-9.00	20230524	13450	65.43	20230103	2.85	N	146320	500	63 억		48416	N	N	0	N	00	N
153	20230705	090720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	550	2	2.46	619086700	27157	18.62	22850	23000	22600	29050	15650	22350	22796.58	0.38	0	3195	23483	22916	22333	21766	21183	22625	21475	64	6700	500	16090	50	1	12760303	2922	27.43	3.88	12	0.21	835.00	5908.00	24450	20230524	-6.34	13450	20230103	70.26	24450	-6.34	20230524	13450	70.26	20230103	24450	-6.34	20230524	13450	70.26	20230103	2.85	N	146320	500	63 억		48416	N	N	0	N	00	N
154	20230704	160718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	0	3	0.00	3237782700	145644	92.74	22400	22900	21750	29050	15650	22350	22230.50	0.27	0	10649	23150	22750	22300	21900	21450	22950	22100	64	6700	500	16090	50	1	12760303	2852	26.77	3.78	12	1.14	835.00	5908.00	24450	20230524	-8.59	13450	20230103	66.17	24450	-8.59	20230524	13450	66.17	20230103	24450	-8.59	20230524	13450	66.17	20230103	2.94	N	146320	500	63 억		34762	N	N	0	N	00	N
155	20230704	150709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	-150	5	-0.67	3054232150	137384	87.48	22400	22900	21750	29050	15650	22350	22231.35	0.27	0	7765	23150	22750	22300	21900	21450	22950	22100	64	6700	500	16090	50	1	12760303	2833	26.59	3.76	12	1.08	835.00	5908.00	24450	20230524	-9.20	13450	20230103	65.06	24450	-9.20	20230524	13450	65.06	20230103	24450	-9.20	20230524	13450	65.06	20230103	2.94	N	146320	500	63 억		34762	N	N	0	N	00	N
156	20230704	140715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-50	5	-0.22	2639132400	118679	75.57	22400	22900	21750	29050	15650	22350	22237.57	0.27	0	3325	23150	22750	22300	21900	21450	22950	22100	64	6700	500	16090	50	1	12760303	2846	26.71	3.77	12	0.93	835.00	5908.00	24450	20230524	-8.79	13450	20230103	65.80	24450	-8.79	20230524	13450	65.80	20230103	24450	-8.79	20230524	13450	65.80	20230103	2.94	N	146320	500	63 억		34762	N	N	0	N	00	N
157	20230704	130704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	0	3	0.00	2394348150	107709	68.59	22400	22900	21750	29050	15650	22350	22229.79	0.27	0	1781	23150	22750	22300	21900	21450	22950	22100	64	6700	500	16090	50	1	12760303	2852	26.77	3.78	12	0.84	835.00	5908.00	24450	20230524	-8.59	13450	20230103	66.17	24450	-8.59	20230524	13450	66.17	20230103	24450	-8.59	20230524	13450	66.17	20230103	2.94	N	146320	500	63 억		34762	N	N	0	N	00	N
158	20230704	120711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	-250	5	-1.12	2109638400	94850	60.40	22400	22900	21750	29050	15650	22350	22241.84	0.27	0	-3287	23150	22750	22300	21900	21450	22950	22100	64	6700	500	16090	50	1	12760303	2820	26.47	3.74	12	0.74	835.00	5908.00	24450	20230524	-9.61	13450	20230103	64.31	24450	-9.61	20230524	13450	64.31	20230103	24450	-9.61	20230524	13450	64.31	20230103	2.94	N	146320	500	63 억		34762	N	N	0	N	00	N
159	20230704	110707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	-300	5	-1.34	1886650350	84801	54.00	22400	22900	21750	29050	15650	22350	22247.97	0.27	0	-2506	23150	22750	22300	21900	21450	22950	22100	64	6700	500	16090	50	1	12760303	2814	26.41	3.73	12	0.66	835.00	5908.00	24450	20230524	-9.82	13450	20230103	63.94	24450	-9.82	20230524	13450	63.94	20230103	24450	-9.82	20230524	13450	63.94	20230103	2.94	N	146320	500	63 억		34762	N	N	0	N	00	N
160	20230704	100705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	-250	5	-1.12	1099559750	49000	31.20	22400	22900	22050	29050	15650	22350	22439.99	0.27	0	-1460	23150	22750	22300	21900	21450	22950	22100	64	6700	500	16090	50	1	12760303	2820	26.47	3.74	12	0.38	835.00	5908.00	24450	20230524	-9.61	13450	20230103	64.31	24450	-9.61	20230524	13450	64.31	20230103	24450	-9.61	20230524	13450	64.31	20230103	2.94	N	146320	500	63 억		34762	N	N	0	N	00	N
161	20230704	090703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	-150	5	-0.67	135125200	6073	3.87	22400	22550	22050	29050	15650	22350	22250.16	0.27	0	-1702	23150	22750	22300	21900	21450	22950	22100	64	6700	500	16090	50	1	12760303	2833	26.59	3.76	12	0.05	835.00	5908.00	24450	20230524	-9.20	13450	20230103	65.06	24450	-9.20	20230524	13450	65.06	20230103	24450	-9.20	20230524	13450	65.06	20230103	2.94	N	146320	500	63 억		34762	N	N	0	N	00	N
162	20230703	160656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	150	2	0.68	3462214150	154829	66.64	22200	22700	21850	28850	15550	22200	22361.60	0.32	0	-7461	23066	22632	21966	21532	20866	22850	21750	64	6650	500	15980	50	1	12760303	2852	26.77	3.78	12	1.21	835.00	5908.00	24450	20230524	-8.59	13450	20230103	66.17	24450	-8.59	20230524	13450	66.17	20230103	24450	-8.59	20230524	13450	66.17	20230103	2.94	N	146320	500	63 억		40212	N	N	0	N	00	N
163	20230703	150705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	100	2	0.45	3350318300	149819	64.49	22200	22700	21850	28850	15550	22200	22362.49	0.32	0	-6761	23066	22632	21966	21532	20866	22850	21750	64	6650	500	15980	50	1	12760303	2846	26.71	3.77	12	1.17	835.00	5908.00	24450	20230524	-8.79	13450	20230103	65.80	24450	-8.79	20230524	13450	65.80	20230103	24450	-8.79	20230524	13450	65.80	20230103	2.94	N	146320	500	63 억		40212	N	N	0	N	00	N
164	20230703	140703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	300	2	1.35	3110154500	139067	59.86	22200	22700	21850	28850	15550	22200	22364.49	0.32	0	-4509	23066	22632	21966	21532	20866	22850	21750	64	6650	500	15980	50	1	12760303	2871	26.95	3.81	12	1.09	835.00	5908.00	24450	20230524	-7.98	13450	20230103	67.29	24450	-7.98	20230524	13450	67.29	20230103	24450	-7.98	20230524	13450	67.29	20230103	2.94	N	146320	500	63 억		40212	N	N	0	N	00	N
165	20230703	130658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	100	2	0.45	2323425300	104065	44.79	22200	22650	21850	28850	15550	22200	22326.73	0.32	0	6456	23066	22632	21966	21532	20866	22850	21750	64	6650	500	15980	50	1	12760303	2846	26.71	3.77	12	0.82	835.00	5908.00	24450	20230524	-8.79	13450	20230103	65.80	24450	-8.79	20230524	13450	65.80	20230103	24450	-8.79	20230524	13450	65.80	20230103	2.94	N	146320	500	63 억		40212	N	N	0	N	00	N
166	20230703	120706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	450	2	2.03	1842384650	82532	35.52	22200	22650	21850	28850	15550	22200	22323.35	0.32	0	9061	23066	22632	21966	21532	20866	22850	21750	64	6650	500	15980	50	1	12760303	2890	27.13	3.83	12	0.65	835.00	5908.00	24450	20230524	-7.36	13450	20230103	68.40	24450	-7.36	20230524	13450	68.40	20230103	24450	-7.36	20230524	13450	68.40	20230103	2.94	N	146320	500	63 억		40212	N	N	0	N	00	N
167	20230703	110700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	300	2	1.35	1424043100	63971	27.53	22200	22550	21850	28850	15550	22200	22260.81	0.32	0	8035	23066	22632	21966	21532	20866	22850	21750	64	6650	500	15980	50	1	12760303	2871	26.95	3.81	12	0.50	835.00	5908.00	24450	20230524	-7.98	13450	20230103	67.29	24450	-7.98	20230524	13450	67.29	20230103	24450	-7.98	20230524	13450	67.29	20230103	2.94	N	146320	500	63 억		40212	N	N	0	N	00	N
168	20230703	100649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	0	3	0.00	833732650	37518	16.15	22200	22450	21850	28850	15550	22200	22222.23	0.32	0	4716	23066	22632	21966	21532	20866	22850	21750	64	6650	500	15980	50	1	12760303	2833	26.59	3.76	12	0.29	835.00	5908.00	24450	20230524	-9.20	13450	20230103	65.06	24450	-9.20	20230524	13450	65.06	20230103	24450	-9.20	20230524	13450	65.06	20230103	2.94	N	146320	500	63 억		40212	N	N	0	N	00	N
169	20230703	090657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	100	2	0.45	94628900	4272	1.84	22200	22300	22050	28850	15550	22200	22150.41	0.32	0	907	23066	22632	21966	21532	20866	22850	21750	64	6650	500	15980	50	1	12760303	2846	26.71	3.77	12	0.03	835.00	5908.00	24450	20230524	-8.79	13450	20230103	65.80	24450	-8.79	20230524	13450	65.80	20230103	24450	-8.79	20230524	13450	65.80	20230103	2.94	N	146320	500	63 억		40212	N	N	0	N	00	N