KissMeData/141000/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	160838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9880	-200	5	-1.98	1692899310	169586	120.97	10080	10220	9770	13100	7060	10080	9982.72	3.42	0	-14355	10506	10292	10126	9912	9746	10210	9830	61	3020	500	7250	10	1	12114710	1197	7.43	0.68	12	1.40	1330.00	14483.00	11840	20230324	-16.55	7380	20221013	33.88	11840	-16.55	20230324	8460	16.78	20230103	11840	-16.55	20230324	7380	33.88	20221013	3.87	N	141000	500	60 억		414150	N	N	0	N	00	N
3	20230731	150838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9780	-300	5	-2.98	1608300740	160986	114.84	10080	10220	9770	13100	7060	10080	9990.31	3.42	0	-14217	10506	10292	10126	9912	9746	10210	9830	61	3020	500	7250	10	1	12114710	1185	7.35	0.68	12	1.33	1330.00	14483.00	11840	20230324	-17.40	7380	20221013	32.52	11840	-17.40	20230324	8460	15.60	20230103	11840	-17.40	20230324	7380	32.52	20221013	3.87	N	141000	500	60 억		414150	N	N	0	N	00	N
4	20230731	140841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9900	-180	5	-1.79	1338970480	133549	95.27	10080	10220	9880	13100	7060	10080	10026.06	3.42	0	-12914	10506	10292	10126	9912	9746	10210	9830	61	3020	500	7250	10	1	12114710	1199	7.44	0.68	12	1.10	1330.00	14483.00	11840	20230324	-16.39	7380	20221013	34.15	11840	-16.39	20230324	8460	17.02	20230103	11840	-16.39	20230324	7380	34.15	20221013	3.87	N	141000	500	60 억		414150	N	N	0	N	00	N
5	20230731	130842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9990	-90	5	-0.89	1183805620	117927	84.12	10080	10220	9940	13100	7060	10080	10038.46	3.42	0	-7865	10506	10292	10126	9912	9746	10210	9830	61	3020	500	7250	10	1	12114710	1210	7.51	0.69	12	0.97	1330.00	14483.00	11840	20230324	-15.62	7380	20221013	35.37	11840	-15.62	20230324	8460	18.09	20230103	11840	-15.62	20230324	7380	35.37	20221013	3.87	N	141000	500	60 억		414150	N	N	0	N	00	N
6	20230731	120849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10020	-60	5	-0.60	1048932090	104415	74.48	10080	10220	9960	13100	7060	10080	10045.80	3.42	0	-6486	10506	10292	10126	9912	9746	10210	9830	61	3020	500	7250	10	1	12114710	1214	7.53	0.69	12	0.86	1330.00	14483.00	11840	20230324	-15.37	7380	20221013	35.77	11840	-15.37	20230324	8460	18.44	20230103	11840	-15.37	20230324	7380	35.77	20221013	3.87	N	141000	500	60 억		414150	N	N	0	N	00	N
7	20230731	110852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9990	-90	5	-0.89	868201760	86454	61.67	10080	10220	9960	13100	7060	10080	10042.36	3.42	0	-913	10506	10292	10126	9912	9746	10210	9830	61	3020	500	7250	10	1	12114710	1210	7.51	0.69	12	0.71	1330.00	14483.00	11840	20230324	-15.62	7380	20221013	35.37	11840	-15.62	20230324	8460	18.09	20230103	11840	-15.62	20230324	7380	35.37	20221013	3.87	N	141000	500	60 억		414150	N	N	0	N	00	N
8	20230731	100849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10090	10	2	0.10	600060580	59725	42.60	10080	10220	9960	13100	7060	10080	10047.06	3.42	0	-2254	10506	10292	10126	9912	9746	10210	9830	61	3020	500	7250	10	1	12114710	1222	7.59	0.70	12	0.49	1330.00	14483.00	11840	20230324	-14.78	7380	20221013	36.72	11840	-14.78	20230324	8460	19.27	20230103	11840	-14.78	20230324	7380	36.72	20221013	3.87	N	141000	500	60 억		414150	N	N	0	N	00	N
9	20230731	090839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10100	20	2	0.20	23583140	2339	1.67	10080	10100	10080	13100	7060	10080	10082.57	3.42	0	-161	10506	10292	10126	9912	9746	10210	9830	61	3020	500	7250	10	1	12114710	1224	7.59	0.70	12	0.02	1330.00	14483.00	11840	20230324	-14.70	7380	20221013	36.86	11840	-14.70	20230324	8460	19.39	20230103	11840	-14.70	20230324	7380	36.86	20221013	3.87	N	141000	500	60 억		414150	N	N	0	N	00	N
10	20230728	160841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10080	50	2	0.50	1417107440	139761	102.18	10180	10340	9960	13030	7030	10030	10139.51	3.44	0	-4457	10443	10236	10043	9836	9643	10140	9740	61	3000	500	7220	10	1	12114710	1221	7.58	0.70	12	1.15	1330.00	14483.00	11840	20230324	-14.86	7380	20221013	36.59	11840	-14.86	20230324	8460	19.15	20230103	11840	-14.86	20230324	7380	36.59	20221013	4.06	N	141000	500	60 억		416526	N	N	0	N	00	N
11	20230728	150840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10200	170	2	1.69	1344077550	132537	96.89	10180	10340	9960	13030	7030	10030	10141.15	3.44	0	-6030	10443	10236	10043	9836	9643	10140	9740	61	3000	500	7220	10	1	12114710	1236	7.67	0.70	12	1.09	1330.00	14483.00	11840	20230324	-13.85	7380	20221013	38.21	11840	-13.85	20230324	8460	20.57	20230103	11840	-13.85	20230324	7380	38.21	20221013	4.06	N	141000	500	60 억		416526	N	N	0	N	00	N
12	20230728	140838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10180	150	2	1.50	1128303910	111253	81.33	10180	10340	9960	13030	7030	10030	10141.78	3.44	0	-7717	10443	10236	10043	9836	9643	10140	9740	61	3000	500	7220	10	1	12114710	1233	7.65	0.70	12	0.92	1330.00	14483.00	11840	20230324	-14.02	7380	20221013	37.94	11840	-14.02	20230324	8460	20.33	20230103	11840	-14.02	20230324	7380	37.94	20221013	4.06	N	141000	500	60 억		416526	N	N	0	N	00	N
13	20230728	130841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10140	110	2	1.10	919620960	90684	66.30	10180	10340	9960	13030	7030	10030	10140.94	3.44	0	-10909	10443	10236	10043	9836	9643	10140	9740	61	3000	500	7220	10	1	12114710	1228	7.62	0.70	12	0.75	1330.00	14483.00	11840	20230324	-14.36	7380	20221013	37.40	11840	-14.36	20230324	8460	19.86	20230103	11840	-14.36	20230324	7380	37.40	20221013	4.06	N	141000	500	60 억		416526	N	N	0	N	00	N
14	20230728	120839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10090	60	2	0.60	863278410	85122	62.23	10180	10340	9960	13030	7030	10030	10141.66	3.44	0	-11507	10443	10236	10043	9836	9643	10140	9740	61	3000	500	7220	10	1	12114710	1222	7.59	0.70	12	0.70	1330.00	14483.00	11840	20230324	-14.78	7380	20221013	36.72	11840	-14.78	20230324	8460	19.27	20230103	11840	-14.78	20230324	7380	36.72	20221013	4.06	N	141000	500	60 억		416526	N	N	0	N	00	N
15	20230728	110845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10050	20	2	0.20	685295670	67410	49.28	10180	10340	9960	13030	7030	10030	10166.08	3.44	0	-13011	10443	10236	10043	9836	9643	10140	9740	61	3000	500	7220	10	1	12114710	1218	7.56	0.69	12	0.56	1330.00	14483.00	11840	20230324	-15.12	7380	20221013	36.18	11840	-15.12	20230324	8460	18.79	20230103	11840	-15.12	20230324	7380	36.18	20221013	4.06	N	141000	500	60 억		416526	N	N	0	N	00	N
16	20230728	100835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10120	90	2	0.90	483126090	47438	34.68	10180	10340	9960	13030	7030	10030	10184.37	3.44	0	-7257	10443	10236	10043	9836	9643	10140	9740	61	3000	500	7220	10	1	12114710	1226	7.61	0.70	12	0.39	1330.00	14483.00	11840	20230324	-14.53	7380	20221013	37.13	11840	-14.53	20230324	8460	19.62	20230103	11840	-14.53	20230324	7380	37.13	20221013	4.06	N	141000	500	60 억		416526	N	N	0	N	00	N
17	20230728	090843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10090	60	2	0.60	85699170	8531	6.24	10180	10180	9960	13030	7030	10030	10045.62	3.44	0	-3909	10443	10236	10043	9836	9643	10140	9740	61	3000	500	7220	10	1	12114710	1222	7.59	0.70	12	0.07	1330.00	14483.00	11840	20230324	-14.78	7380	20221013	36.72	11840	-14.78	20230324	8460	19.27	20230103	11840	-14.78	20230324	7380	36.72	20221013	4.06	N	141000	500	60 억		416526	N	N	0	N	00	N
18	20230727	160837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10030	130	2	1.31	1364557580	136268	35.14	10050	10250	9850	12870	6930	9900	10013.72	3.57	17426	-15982	10546	10222	10026	9702	9506	10125	9605	61	2970	500	7120	10	1	12114710	1215	7.54	0.69	12	1.12	1330.00	14483.00	11840	20230324	-15.29	7380	20221013	35.91	11840	-15.29	20230324	8460	18.56	20230103	11840	-15.29	20230324	7380	35.91	20221013	3.67	N	141000	500	60 억		432447	N	N	0	N	00	N
19	20230727	150837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9930	30	2	0.30	1285008780	128324	33.09	10050	10250	9850	12870	6930	9900	10013.78	3.57	17426	-15706	10546	10222	10026	9702	9506	10125	9605	61	2970	500	7120	10	1	12114710	1203	7.47	0.69	12	1.06	1330.00	14483.00	11840	20230324	-16.13	7380	20221013	34.55	11840	-16.13	20230324	8460	17.38	20230103	11840	-16.13	20230324	7380	34.55	20221013	3.67	N	141000	500	60 억		432447	N	N	0	N	00	N
20	20230727	140833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10000	100	2	1.01	1157473970	115530	29.79	10050	10250	9850	12870	6930	9900	10018.82	3.57	17426	-13825	10546	10222	10026	9702	9506	10125	9605	61	2970	500	7120	10	1	12114710	1211	7.52	0.69	12	0.95	1330.00	14483.00	11840	20230324	-15.54	7380	20221013	35.50	11840	-15.54	20230324	8460	18.20	20230103	11840	-15.54	20230324	7380	35.50	20221013	3.67	N	141000	500	60 억		432447	N	N	0	N	00	N
21	20230727	130833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9920	20	2	0.20	1096268240	109406	28.21	10050	10250	9850	12870	6930	9900	10020.18	3.57	17426	-12594	10546	10222	10026	9702	9506	10125	9605	61	2970	500	7120	10	1	12114710	1202	7.46	0.68	12	0.90	1330.00	14483.00	11840	20230324	-16.22	7380	20221013	34.42	11840	-16.22	20230324	8460	17.26	20230103	11840	-16.22	20230324	7380	34.42	20221013	3.67	N	141000	500	60 억		432447	N	N	0	N	00	N
22	20230727	120834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9950	50	2	0.51	972409680	96951	25.00	10050	10250	9850	12870	6930	9900	10029.91	3.57	17426	-12912	10546	10222	10026	9702	9506	10125	9605	61	2970	500	7120	10	1	12114710	1205	7.48	0.69	12	0.80	1330.00	14483.00	11840	20230324	-15.96	7380	20221013	34.82	11840	-15.96	20230324	8460	17.61	20230103	11840	-15.96	20230324	7380	34.82	20221013	3.67	N	141000	500	60 억		432447	N	N	0	N	00	N
23	20230727	110836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10170	270	2	2.73	783827850	78193	20.16	10050	10250	9850	12870	6930	9900	10024.27	3.57	17426	-10517	10546	10222	10026	9702	9506	10125	9605	61	2970	500	7120	10	1	12114710	1232	7.65	0.70	12	0.65	1330.00	14483.00	11840	20230324	-14.10	7380	20221013	37.80	11840	-14.10	20230324	8460	20.21	20230103	11840	-14.10	20230324	7380	37.80	20221013	3.67	N	141000	500	60 억		432447	N	N	0	N	00	N
24	20230727	100834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9950	50	2	0.51	425968970	42845	11.05	10050	10090	9850	12870	6930	9900	9942.09	3.57	17426	-7628	10546	10222	10026	9702	9506	10125	9605	61	2970	500	7120	10	1	12114710	1205	7.48	0.69	12	0.35	1330.00	14483.00	11840	20230324	-15.96	7380	20221013	34.82	11840	-15.96	20230324	8460	17.61	20230103	11840	-15.96	20230324	7380	34.82	20221013	3.67	N	141000	500	60 억		432447	N	N	0	N	00	N
25	20230727	090831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9980	80	2	0.81	133631980	13367	3.45	10050	10090	9900	12870	6930	9900	9997.16	3.57	17426	-4200	10546	10222	10026	9702	9506	10125	9605	61	2970	500	7120	10	1	12114710	1209	7.50	0.69	12	0.11	1330.00	14483.00	11840	20230324	-15.71	7380	20221013	35.23	11840	-15.71	20230324	8460	17.97	20230103	11840	-15.71	20230324	7380	35.23	20221013	3.67	N	141000	500	60 억		432447	N	N	0	N	00	N
26	20230726	160831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9900	80	2	0.81	3882448770	385836	75.07	10010	10350	9830	12760	6880	9820	10062.51	3.43	0	22312	10740	10280	10050	9590	9360	10165	9475	61	2940	500	7070	10	1	12114710	1199	7.44	0.68	12	3.18	1330.00	14483.00	11840	20230324	-16.39	7380	20221013	34.15	11840	-16.39	20230324	8460	17.02	20230103	11840	-16.39	20230324	7380	34.15	20221013	3.57	N	141000	500	60 억		415021	N	N	0	N	00	N
27	20230726	150836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9880	60	2	0.61	3723223940	369693	71.93	10010	10350	9850	12760	6880	9820	10071.12	3.43	0	23590	10740	10280	10050	9590	9360	10165	9475	61	2940	500	7070	10	1	12114710	1197	7.43	0.68	12	3.05	1330.00	14483.00	11840	20230324	-16.55	7380	20221013	33.88	11840	-16.55	20230324	8460	16.78	20230103	11840	-16.55	20230324	7380	33.88	20221013	3.57	N	141000	500	60 억		415021	N	N	0	N	00	N
28	20230726	140829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10000	180	2	1.83	3345224160	331722	64.54	10010	10350	9850	12760	6880	9820	10084.42	3.43	0	20645	10740	10280	10050	9590	9360	10165	9475	61	2940	500	7070	10	1	12114710	1211	7.52	0.69	12	2.74	1330.00	14483.00	11840	20230324	-15.54	7380	20221013	35.50	11840	-15.54	20230324	8460	18.20	20230103	11840	-15.54	20230324	7380	35.50	20221013	3.57	N	141000	500	60 억		415021	N	N	0	N	00	N
29	20230726	130828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10250	430	2	4.38	2734986820	271238	52.77	10010	10350	9850	12760	6880	9820	10083.35	3.43	0	5129	10740	10280	10050	9590	9360	10165	9475	61	2940	500	7070	10	1	12114710	1242	7.71	0.71	12	2.24	1330.00	14483.00	11840	20230324	-13.43	7380	20221013	38.89	11840	-13.43	20230324	8460	21.16	20230103	11840	-13.43	20230324	7380	38.89	20221013	3.57	N	141000	500	60 억		415021	N	N	0	N	00	N
30	20230726	120830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10170	350	2	3.56	2403163920	238764	46.45	10010	10350	9850	12760	6880	9820	10065.02	3.43	0	8327	10740	10280	10050	9590	9360	10165	9475	61	2940	500	7070	10	1	12114710	1232	7.65	0.70	12	1.97	1330.00	14483.00	11840	20230324	-14.10	7380	20221013	37.80	11840	-14.10	20230324	8460	20.21	20230103	11840	-14.10	20230324	7380	37.80	20221013	3.57	N	141000	500	60 억		415021	N	N	0	N	00	N
31	20230726	110825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10090	270	2	2.75	1683377650	168301	32.74	10010	10160	9850	12760	6880	9820	10002.18	3.43	0	7724	10740	10280	10050	9590	9360	10165	9475	61	2940	500	7070	10	1	12114710	1222	7.59	0.70	12	1.39	1330.00	14483.00	11840	20230324	-14.78	7380	20221013	36.72	11840	-14.78	20230324	8460	19.27	20230103	11840	-14.78	20230324	7380	36.72	20221013	3.57	N	141000	500	60 억		415021	N	N	0	N	00	N
32	20230726	100833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9940	120	2	1.22	895270760	89571	17.43	10010	10150	9850	12760	6880	9820	9995.10	3.43	0	4917	10740	10280	10050	9590	9360	10165	9475	61	2940	500	7070	10	1	12114710	1204	7.47	0.69	12	0.74	1330.00	14483.00	11840	20230324	-16.05	7380	20221013	34.69	11840	-16.05	20230324	8460	17.49	20230103	11840	-16.05	20230324	7380	34.69	20221013	3.57	N	141000	500	60 억		415021	N	N	0	N	00	N
33	20230726	090826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9850	30	2	0.31	180651730	18031	3.51	10010	10090	9850	12760	6880	9820	10018.95	3.43	0	-7922	10740	10280	10050	9590	9360	10165	9475	61	2940	500	7070	10	1	12114710	1193	7.41	0.68	12	0.15	1330.00	14483.00	11840	20230324	-16.81	7380	20221013	33.47	11840	-16.81	20230324	8460	16.43	20230103	11840	-16.81	20230324	7380	33.47	20221013	3.57	N	141000	500	60 억		415021	N	N	0	N	00	N
34	20230725	160824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9820	-90	5	-0.91	5262263630	512706	99.98	9910	10510	9820	12880	6940	9910	10263.72	3.16	0	28533	10476	10192	9806	9522	9136	10335	9665	61	2970	500	7130	10	1	12114710	1190	7.38	0.68	12	4.23	1330.00	14483.00	11840	20230324	-17.06	7380	20221013	33.06	11840	-17.06	20230324	8460	16.08	20230103	11840	-17.06	20230324	7380	33.06	20221013	3.59	N	141000	500	60 억		383385	N	N	0	N	00	N
35	20230725	150814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9860	-50	5	-0.50	5135409600	499802	97.46	9910	10510	9850	12880	6940	9910	10274.89	3.16	0	25527	10476	10192	9806	9522	9136	10335	9665	61	2970	500	7130	10	1	12114710	1195	7.41	0.68	12	4.13	1330.00	14483.00	11840	20230324	-16.72	7380	20221013	33.60	11840	-16.72	20230324	8460	16.55	20230103	11840	-16.72	20230324	7380	33.60	20221013	3.59	N	141000	500	60 억		383385	N	N	0	N	00	N
36	20230725	140815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10110	200	2	2.02	4603746080	446507	87.07	9910	10510	9910	12880	6940	9910	10310.58	3.16	0	18153	10476	10192	9806	9522	9136	10335	9665	61	2970	500	7130	10	1	12114710	1225	7.60	0.70	12	3.69	1330.00	14483.00	11840	20230324	-14.61	7380	20221013	36.99	11840	-14.61	20230324	8460	19.50	20230103	11840	-14.61	20230324	7380	36.99	20221013	3.59	N	141000	500	60 억		383385	N	N	0	N	00	N
37	20230725	130823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10130	220	2	2.22	4396790730	426078	83.08	9910	10510	9910	12880	6940	9910	10319.22	3.16	0	21373	10476	10192	9806	9522	9136	10335	9665	61	2970	500	7130	10	1	12114710	1227	7.62	0.70	12	3.52	1330.00	14483.00	11840	20230324	-14.44	7380	20221013	37.26	11840	-14.44	20230324	8460	19.74	20230103	11840	-14.44	20230324	7380	37.26	20221013	3.59	N	141000	500	60 억		383385	N	N	0	N	00	N
38	20230725	120822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10380	470	2	4.74	3909742170	378470	73.80	9910	10510	9910	12880	6940	9910	10330.39	3.16	0	20367	10476	10192	9806	9522	9136	10335	9665	61	2970	500	7130	10	1	12114710	1258	7.80	0.72	12	3.12	1330.00	14483.00	11840	20230324	-12.33	7380	20221013	40.65	11840	-12.33	20230324	8460	22.70	20230103	11840	-12.33	20230324	7380	40.65	20221013	3.59	N	141000	500	60 억		383385	N	N	0	N	00	N
39	20230725	110821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10370	460	2	4.64	3632547520	351683	68.58	9910	10510	9910	12880	6940	9910	10329.04	3.16	0	15458	10476	10192	9806	9522	9136	10335	9665	61	2970	500	7130	10	1	12114710	1256	7.80	0.72	12	2.90	1330.00	14483.00	11840	20230324	-12.42	7380	20221013	40.51	11840	-12.42	20230324	8460	22.58	20230103	11840	-12.42	20230324	7380	40.51	20221013	3.59	N	141000	500	60 억		383385	N	N	0	N	00	N
40	20230725	100819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10380	470	2	4.74	2395802690	232959	45.43	9910	10460	9910	12880	6940	9910	10284.22	3.16	0	3542	10476	10192	9806	9522	9136	10335	9665	61	2970	500	7130	10	1	12114710	1258	7.80	0.72	12	1.92	1330.00	14483.00	11840	20230324	-12.33	7380	20221013	40.65	11840	-12.33	20230324	8460	22.70	20230103	11840	-12.33	20230324	7380	40.65	20221013	3.59	N	141000	500	60 억		383385	N	N	0	N	00	N
41	20230725	090820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10030	120	2	1.21	479660670	47553	9.27	9910	10210	9910	12880	6940	9910	10086.86	3.16	0	-3462	10476	10192	9806	9522	9136	10335	9665	61	2970	500	7130	10	1	12114710	1215	7.54	0.69	12	0.39	1330.00	14483.00	11840	20230324	-15.29	7380	20221013	35.91	11840	-15.29	20230324	8460	18.56	20230103	11840	-15.29	20230324	7380	35.91	20221013	3.59	N	141000	500	60 억		383385	N	N	0	N	00	N
42	20230724	160821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9910	490	2	5.20	4959017840	509335	1343.86	9600	10090	9420	12240	6600	9420	9735.90	2.85	0	36791	9606	9512	9376	9282	9146	9560	9330	61	2820	500	6780	10	1	12114710	1201	7.45	0.68	12	4.20	1330.00	14483.00	11840	20230324	-16.30	7380	20221013	34.28	11840	-16.30	20230324	8460	17.14	20230103	11840	-16.30	20230324	7380	34.28	20221013	3.62	N	141000	500	60 억		345631	N	N	0	N	00	N
43	20230724	150818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9860	440	2	4.67	4755024020	488689	1289.38	9600	10090	9420	12240	6600	9420	9730.16	2.85	0	39235	9606	9512	9376	9282	9146	9560	9330	61	2820	500	6780	10	1	12114710	1195	7.41	0.68	12	4.03	1330.00	14483.00	11840	20230324	-16.72	7380	20221013	33.60	11840	-16.72	20230324	8460	16.55	20230103	11840	-16.72	20230324	7380	33.60	20221013	3.62	N	141000	500	60 억		345631	N	N	0	N	00	N
44	20230724	140816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9800	380	2	4.03	4219931200	434474	1146.34	9600	10090	9420	12240	6600	9420	9712.74	2.85	0	37319	9606	9512	9376	9282	9146	9560	9330	61	2820	500	6780	10	1	12114710	1187	7.37	0.68	12	3.59	1330.00	14483.00	11840	20230324	-17.23	7380	20221013	32.79	11840	-17.23	20230324	8460	15.84	20230103	11840	-17.23	20230324	7380	32.79	20221013	3.62	N	141000	500	60 억		345631	N	N	0	N	00	N
45	20230724	130817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9640	220	2	2.34	3612920420	371903	981.25	9600	10090	9420	12240	6600	9420	9714.68	2.85	0	8747	9606	9512	9376	9282	9146	9560	9330	61	2820	500	6780	10	1	12114710	1168	7.25	0.67	12	3.07	1330.00	14483.00	11840	20230324	-18.58	7380	20221013	30.62	11840	-18.58	20230324	8460	13.95	20230103	11840	-18.58	20230324	7380	30.62	20221013	3.62	N	141000	500	60 억		345631	N	N	0	N	00	N
46	20230724	120818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9640	220	2	2.34	3469894500	357095	942.18	9600	10090	9420	12240	6600	9420	9717.01	2.85	0	5080	9606	9512	9376	9282	9146	9560	9330	61	2820	500	6780	10	1	12114710	1168	7.25	0.67	12	2.95	1330.00	14483.00	11840	20230324	-18.58	7380	20221013	30.62	11840	-18.58	20230324	8460	13.95	20230103	11840	-18.58	20230324	7380	30.62	20221013	3.62	N	141000	500	60 억		345631	N	N	0	N	00	N
47	20230724	110821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9700	280	2	2.97	3310972550	340669	898.84	9600	10090	9420	12240	6600	9420	9719.03	2.85	0	4925	9606	9512	9376	9282	9146	9560	9330	61	2820	500	6780	10	1	12114710	1175	7.29	0.67	12	2.81	1330.00	14483.00	11840	20230324	-18.07	7380	20221013	31.44	11840	-18.07	20230324	8460	14.66	20230103	11840	-18.07	20230324	7380	31.44	20221013	3.62	N	141000	500	60 억		345631	N	N	0	N	00	N
48	20230724	100812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9890	470	2	4.99	838025530	86061	227.07	9600	9910	9490	12240	6600	9420	9737.58	2.85	0	-432	9606	9512	9376	9282	9146	9560	9330	61	2820	500	6780	10	1	12114710	1198	7.44	0.68	12	0.71	1330.00	14483.00	11840	20230324	-16.47	7380	20221013	34.01	11840	-16.47	20230324	8460	16.90	20230103	11840	-16.47	20230324	7380	34.01	20221013	3.62	N	141000	500	60 억		345631	N	N	0	N	00	N
49	20230724	090818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9700	280	2	2.97	212842230	22128	58.38	9600	9720	9490	12240	6600	9420	9618.68	2.85	0	-3039	9606	9512	9376	9282	9146	9560	9330	61	2820	500	6780	10	1	12114710	1175	7.29	0.67	12	0.18	1330.00	14483.00	11840	20230324	-18.07	7380	20221013	31.44	11840	-18.07	20230324	8460	14.66	20230103	11840	-18.07	20230324	7380	31.44	20221013	3.62	N	141000	500	60 억		345631	N	N	0	N	00	N
50	20230721	160809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9420	40	2	0.43	352797070	37880	160.55	9300	9470	9240	12190	6570	9380	9313.18	2.86	0	41	9553	9466	9393	9306	9233	9430	9270	61	2810	500	6750	10	1	12114710	1141	7.08	0.65	12	0.31	1330.00	14483.00	11840	20230324	-20.44	7380	20221013	27.64	11840	-20.44	20230324	8460	11.35	20230103	11840	-20.44	20230324	7380	27.64	20221013	3.60	N	141000	500	60 억		346173	N	N	0	N	00	N
51	20230721	150813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9390	10	2	0.11	324189500	34848	147.70	9300	9400	9240	12190	6570	9380	9302.96	2.86	0	517	9553	9466	9393	9306	9233	9430	9270	61	2810	500	6750	10	1	12114710	1138	7.06	0.65	12	0.29	1330.00	14483.00	11840	20230324	-20.69	7380	20221013	27.24	11840	-20.69	20230324	8460	10.99	20230103	11840	-20.69	20230324	7380	27.24	20221013	3.60	N	141000	500	60 억		346173	N	N	0	N	00	N
52	20230721	140809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9330	-50	5	-0.53	306413970	32953	139.67	9300	9390	9240	12190	6570	9380	9298.52	2.86	0	884	9553	9466	9393	9306	9233	9430	9270	61	2810	500	6750	10	1	12114710	1130	7.02	0.64	12	0.27	1330.00	14483.00	11840	20230324	-21.20	7380	20221013	26.42	11840	-21.20	20230324	8460	10.28	20230103	11840	-21.20	20230324	7380	26.42	20221013	3.60	N	141000	500	60 억		346173	N	N	0	N	00	N
53	20230721	130811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9250	-130	5	-1.39	143270300	15458	65.52	9300	9360	9240	12190	6570	9380	9268.36	2.86	0	426	9553	9466	9393	9306	9233	9430	9270	61	2810	500	6750	10	1	12114710	1121	6.95	0.64	12	0.13	1330.00	14483.00	11840	20230324	-21.88	7380	20221013	25.34	11840	-21.88	20230324	8460	9.34	20230103	11840	-21.88	20230324	7380	25.34	20221013	3.60	N	141000	500	60 억		346173	N	N	0	N	00	N
54	20230721	120821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9310	-70	5	-0.75	125770030	13567	57.50	9300	9360	9240	12190	6570	9380	9270.29	2.86	0	1383	9553	9466	9393	9306	9233	9430	9270	61	2810	500	6750	10	1	12114710	1128	7.00	0.64	12	0.11	1330.00	14483.00	11840	20230324	-21.37	7380	20221013	26.15	11840	-21.37	20230324	8460	10.05	20230103	11840	-21.37	20230324	7380	26.15	20221013	3.60	N	141000	500	60 억		346173	N	N	0	N	00	N
55	20230721	110818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9290	-90	5	-0.96	108500270	11702	49.60	9300	9360	9240	12190	6570	9380	9271.94	2.86	0	1537	9553	9466	9393	9306	9233	9430	9270	61	2810	500	6750	10	1	12114710	1125	6.98	0.64	12	0.10	1330.00	14483.00	11840	20230324	-21.54	7380	20221013	25.88	11840	-21.54	20230324	8460	9.81	20230103	11840	-21.54	20230324	7380	25.88	20221013	3.60	N	141000	500	60 억		346173	N	N	0	N	00	N
56	20230721	100817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9260	-120	5	-1.28	76783700	8275	35.07	9300	9360	9250	12190	6570	9380	9279.00	2.86	0	1372	9553	9466	9393	9306	9233	9430	9270	61	2810	500	6750	10	1	12114710	1122	6.96	0.64	12	0.07	1330.00	14483.00	11840	20230324	-21.79	7380	20221013	25.47	11840	-21.79	20230324	8460	9.46	20230103	11840	-21.79	20230324	7380	25.47	20221013	3.60	N	141000	500	60 억		346173	N	N	0	N	00	N
57	20230721	090815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9300	-80	5	-0.85	9418390	1017	4.31	9300	9300	9250	12190	6570	9380	9260.95	2.86	0	-14	9553	9466	9393	9306	9233	9430	9270	61	2810	500	6750	10	1	12114710	1127	6.99	0.64	12	0.01	1330.00	14483.00	11840	20230324	-21.45	7380	20221013	26.02	11840	-21.45	20230324	8460	9.93	20230103	11840	-21.45	20230324	7380	26.02	20221013	3.60	N	141000	500	60 억		346173	N	N	0	N	00	N
58	20230720	160808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9380	-120	5	-1.26	221467780	23594	45.55	9420	9480	9320	12350	6650	9500	9386.65	2.85	0	613	9846	9672	9506	9332	9166	9590	9250	61	2850	500	6840	10	1	12114710	1136	7.05	0.65	12	0.19	1330.00	14483.00	11840	20230324	-20.78	7380	20221013	27.10	11840	-20.78	20230324	8460	10.87	20230103	11840	-20.78	20230324	7380	27.10	20221013	3.54	N	141000	500	60 억		345557	N	N	0	N	00	N
59	20230720	150808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9400	-100	5	-1.05	204294240	21764	42.02	9420	9480	9320	12350	6650	9500	9386.80	2.85	0	754	9846	9672	9506	9332	9166	9590	9250	61	2850	500	6840	10	1	12114710	1139	7.07	0.65	12	0.18	1330.00	14483.00	11840	20230324	-20.61	7380	20221013	27.37	11840	-20.61	20230324	8460	11.11	20230103	11840	-20.61	20230324	7380	27.37	20221013	3.54	N	141000	500	60 억		345557	N	N	0	N	00	N
60	20230720	140807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9430	-70	5	-0.74	191777740	20434	39.45	9420	9480	9320	12350	6650	9500	9385.23	2.85	0	319	9846	9672	9506	9332	9166	9590	9250	61	2850	500	6840	10	1	12114710	1142	7.09	0.65	12	0.17	1330.00	14483.00	11840	20230324	-20.35	7380	20221013	27.78	11840	-20.35	20230324	8460	11.47	20230103	11840	-20.35	20230324	7380	27.78	20221013	3.54	N	141000	500	60 억		345557	N	N	0	N	00	N
61	20230720	130807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9380	-120	5	-1.26	161693520	17237	33.28	9420	9480	9320	12350	6650	9500	9380.61	2.85	0	-1937	9846	9672	9506	9332	9166	9590	9250	61	2850	500	6840	10	1	12114710	1136	7.05	0.65	12	0.14	1330.00	14483.00	11840	20230324	-20.78	7380	20221013	27.10	11840	-20.78	20230324	8460	10.87	20230103	11840	-20.78	20230324	7380	27.10	20221013	3.54	N	141000	500	60 억		345557	N	N	0	N	00	N
62	20230720	120813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9370	-130	5	-1.37	125563500	13375	25.82	9420	9480	9320	12350	6650	9500	9387.93	2.85	0	-2434	9846	9672	9506	9332	9166	9590	9250	61	2850	500	6840	10	1	12114710	1135	7.05	0.65	12	0.11	1330.00	14483.00	11840	20230324	-20.86	7380	20221013	26.96	11840	-20.86	20230324	8460	10.76	20230103	11840	-20.86	20230324	7380	26.96	20221013	3.54	N	141000	500	60 억		345557	N	N	0	N	00	N
63	20230720	110811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9370	-130	5	-1.37	121668590	12960	25.02	9420	9480	9320	12350	6650	9500	9388.01	2.85	0	-2254	9846	9672	9506	9332	9166	9590	9250	61	2850	500	6840	10	1	12114710	1135	7.05	0.65	12	0.11	1330.00	14483.00	11840	20230324	-20.86	7380	20221013	26.96	11840	-20.86	20230324	8460	10.76	20230103	11840	-20.86	20230324	7380	26.96	20221013	3.54	N	141000	500	60 억		345557	N	N	0	N	00	N
64	20230720	100803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9370	-130	5	-1.37	77472820	8229	15.89	9420	9480	9340	12350	6650	9500	9414.61	2.85	0	-2229	9846	9672	9506	9332	9166	9590	9250	61	2850	500	6840	10	1	12114710	1135	7.05	0.65	12	0.07	1330.00	14483.00	11840	20230324	-20.86	7380	20221013	26.96	11840	-20.86	20230324	8460	10.76	20230103	11840	-20.86	20230324	7380	26.96	20221013	3.54	N	141000	500	60 억		345557	N	N	0	N	00	N
65	20230720	090804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9350	-150	5	-1.58	10621680	1132	2.19	9420	9420	9350	12350	6650	9500	9383.11	2.85	0	226	9846	9672	9506	9332	9166	9590	9250	61	2850	500	6840	10	1	12114710	1133	7.03	0.65	12	0.01	1330.00	14483.00	11840	20230324	-21.03	7380	20221013	26.69	11840	-21.03	20230324	8460	10.52	20230103	11840	-21.03	20230324	7380	26.69	20221013	3.54	N	141000	500	60 억		345557	N	N	0	N	00	N
66	20230719	160818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9500	-180	5	-1.86	486760550	51399	100.65	9660	9680	9340	12580	6780	9680	9470.23	3.03	0	-21723	9913	9796	9623	9506	9333	9855	9565	61	2900	500	6960	10	1	12114710	1151	7.14	0.66	12	0.42	1330.00	14483.00	11840	20230324	-19.76	7380	20221013	28.73	11840	-19.76	20230324	8460	12.29	20230103	11840	-19.76	20230324	7380	28.73	20221013	3.56	N	141000	500	60 억		367158	N	N	0	N	00	N
67	20230719	150819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9490	-190	5	-1.96	440510270	46531	91.12	9660	9680	9340	12580	6780	9680	9467.03	3.03	0	-21060	9913	9796	9623	9506	9333	9855	9565	61	2900	500	6960	10	1	12114710	1150	7.14	0.66	12	0.38	1330.00	14483.00	11840	20230324	-19.85	7380	20221013	28.59	11840	-19.85	20230324	8460	12.17	20230103	11840	-19.85	20230324	7380	28.59	20221013	3.56	N	141000	500	60 억		367158	N	N	0	N	00	N
68	20230719	140820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9410	-270	5	-2.79	383541570	40497	79.30	9660	9680	9340	12580	6780	9680	9470.86	3.03	0	-19833	9913	9796	9623	9506	9333	9855	9565	61	2900	500	6960	10	1	12114710	1140	7.08	0.65	12	0.33	1330.00	14483.00	11840	20230324	-20.52	7380	20221013	27.51	11840	-20.52	20230324	8460	11.23	20230103	11840	-20.52	20230324	7380	27.51	20221013	3.56	N	141000	500	60 억		367158	N	N	0	N	00	N
69	20230719	130810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9390	-290	5	-3.00	320699280	33808	66.20	9660	9680	9340	12580	6780	9680	9485.90	3.03	0	-16081	9913	9796	9623	9506	9333	9855	9565	61	2900	500	6960	10	1	12114710	1138	7.06	0.65	12	0.28	1330.00	14483.00	11840	20230324	-20.69	7380	20221013	27.24	11840	-20.69	20230324	8460	10.99	20230103	11840	-20.69	20230324	7380	27.24	20221013	3.56	N	141000	500	60 억		367158	N	N	0	N	00	N
70	20230719	120822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9410	-270	5	-2.79	301195920	31732	62.14	9660	9680	9340	12580	6780	9680	9491.87	3.03	0	-15113	9913	9796	9623	9506	9333	9855	9565	61	2900	500	6960	10	1	12114710	1140	7.08	0.65	12	0.26	1330.00	14483.00	11840	20230324	-20.52	7380	20221013	27.51	11840	-20.52	20230324	8460	11.23	20230103	11840	-20.52	20230324	7380	27.51	20221013	3.56	N	141000	500	60 억		367158	N	N	0	N	00	N
71	20230719	110820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9350	-330	5	-3.41	289122250	30444	59.62	9660	9680	9350	12580	6780	9680	9496.85	3.03	0	-14514	9913	9796	9623	9506	9333	9855	9565	61	2900	500	6960	10	1	12114710	1133	7.03	0.65	12	0.25	1330.00	14483.00	11840	20230324	-21.03	7380	20221013	26.69	11840	-21.03	20230324	8460	10.52	20230103	11840	-21.03	20230324	7380	26.69	20221013	3.56	N	141000	500	60 억		367158	N	N	0	N	00	N
72	20230719	100814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9450	-230	5	-2.38	202666300	21244	41.60	9660	9680	9430	12580	6780	9680	9539.93	3.03	0	-11509	9913	9796	9623	9506	9333	9855	9565	61	2900	500	6960	10	1	12114710	1145	7.11	0.65	12	0.18	1330.00	14483.00	11840	20230324	-20.19	7380	20221013	28.05	11840	-20.19	20230324	8460	11.70	20230103	11840	-20.19	20230324	7380	28.05	20221013	3.56	N	141000	500	60 억		367158	N	N	0	N	00	N
73	20230719	090814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9620	-60	5	-0.62	19827470	2058	4.03	9660	9680	9620	12580	6780	9680	9634.34	3.03	0	-657	9913	9796	9623	9506	9333	9855	9565	61	2900	500	6960	10	1	12114710	1165	7.23	0.66	12	0.02	1330.00	14483.00	11840	20230324	-18.75	7380	20221013	30.35	11840	-18.75	20230324	8460	13.71	20230103	11840	-18.75	20230324	7380	30.35	20221013	3.56	N	141000	500	60 억		367158	N	N	0	N	00	N
74	20230718	160812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9680	0	3	0.00	487549710	51035	103.36	9640	9740	9450	12580	6780	9680	9552.89	3.03	0	-863	9940	9810	9620	9490	9300	9875	9555	61	2900	500	6960	10	1	12114710	1173	7.28	0.67	12	0.42	1330.00	14483.00	11840	20230324	-18.24	7380	20221013	31.17	11840	-18.24	20230324	8460	14.42	20230103	11840	-18.24	20230324	7380	31.17	20221013	3.49	N	141000	500	60 억		366556	N	N	0	N	00	N
75	20230718	150811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9540	-140	5	-1.45	431866280	45270	91.69	9640	9740	9450	12580	6780	9680	9539.79	3.03	0	726	9940	9810	9620	9490	9300	9875	9555	61	2900	500	6960	10	1	12114710	1156	7.17	0.66	12	0.37	1330.00	14483.00	11840	20230324	-19.43	7380	20221013	29.27	11840	-19.43	20230324	8460	12.77	20230103	11840	-19.43	20230324	7380	29.27	20221013	3.49	N	141000	500	60 억		366556	N	N	0	N	00	N
76	20230718	140807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9510	-170	5	-1.76	411606310	43143	87.38	9640	9740	9450	12580	6780	9680	9540.51	3.03	0	292	9940	9810	9620	9490	9300	9875	9555	61	2900	500	6960	10	1	12114710	1152	7.15	0.66	12	0.36	1330.00	14483.00	11840	20230324	-19.68	7380	20221013	28.86	11840	-19.68	20230324	8460	12.41	20230103	11840	-19.68	20230324	7380	28.86	20221013	3.49	N	141000	500	60 억		366556	N	N	0	N	00	N
77	20230718	130808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9570	-110	5	-1.14	284794900	29842	60.44	9640	9740	9450	12580	6780	9680	9543.43	3.03	0	-3116	9940	9810	9620	9490	9300	9875	9555	61	2900	500	6960	10	1	12114710	1159	7.20	0.66	12	0.25	1330.00	14483.00	11840	20230324	-19.17	7380	20221013	29.67	11840	-19.17	20230324	8460	13.12	20230103	11840	-19.17	20230324	7380	29.67	20221013	3.49	N	141000	500	60 억		366556	N	N	0	N	00	N
78	20230718	120815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9570	-110	5	-1.14	261557090	27404	55.50	9640	9740	9450	12580	6780	9680	9544.49	3.03	0	-3034	9940	9810	9620	9490	9300	9875	9555	61	2900	500	6960	10	1	12114710	1159	7.20	0.66	12	0.23	1330.00	14483.00	11840	20230324	-19.17	7380	20221013	29.67	11840	-19.17	20230324	8460	13.12	20230103	11840	-19.17	20230324	7380	29.67	20221013	3.49	N	141000	500	60 억		366556	N	N	0	N	00	N
79	20230718	110816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9610	-70	5	-0.72	240574810	25203	51.04	9640	9740	9450	12580	6780	9680	9545.48	3.03	0	-2899	9940	9810	9620	9490	9300	9875	9555	61	2900	500	6960	10	1	12114710	1164	7.23	0.66	12	0.21	1330.00	14483.00	11840	20230324	-18.83	7380	20221013	30.22	11840	-18.83	20230324	8460	13.59	20230103	11840	-18.83	20230324	7380	30.22	20221013	3.49	N	141000	500	60 억		366556	N	N	0	N	00	N
80	20230718	100808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9540	-140	5	-1.45	147627830	15472	31.34	9640	9740	9450	12580	6780	9680	9541.61	3.03	0	-657	9940	9810	9620	9490	9300	9875	9555	61	2900	500	6960	10	1	12114710	1156	7.17	0.66	12	0.13	1330.00	14483.00	11840	20230324	-19.43	7380	20221013	29.27	11840	-19.43	20230324	8460	12.77	20230103	11840	-19.43	20230324	7380	29.27	20221013	3.49	N	141000	500	60 억		366556	N	N	0	N	00	N
81	20230718	090806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9610	-70	5	-0.72	9488680	986	2.00	9640	9740	9610	12580	6780	9680	9623.41	3.03	0	42	9940	9810	9620	9490	9300	9875	9555	61	2900	500	6960	10	1	12114710	1164	7.23	0.66	12	0.01	1330.00	14483.00	11840	20230324	-18.83	7380	20221013	30.22	11840	-18.83	20230324	8460	13.59	20230103	11840	-18.83	20230324	7380	30.22	20221013	3.49	N	141000	500	60 억		366556	N	N	0	N	00	N
82	20230717	160808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9680	170	2	1.79	474879030	49321	58.97	9480	9750	9430	12360	6660	9510	9628.28	2.96	0	7641	9783	9646	9443	9306	9103	9715	9375	61	2850	500	6840	10	1	12114710	1173	7.28	0.67	12	0.41	1330.00	14483.00	11840	20230324	-18.24	7380	20221013	31.17	11840	-18.24	20230324	8460	14.42	20230103	11840	-18.24	20230324	7380	31.17	20221013	3.58	N	141000	500	60 억		358697	N	N	0	N	00	N
83	20230717	150805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9680	170	2	1.79	459175330	47697	57.03	9480	9750	9430	12360	6660	9510	9626.92	2.96	0	7378	9783	9646	9443	9306	9103	9715	9375	61	2850	500	6840	10	1	12114710	1173	7.28	0.67	12	0.39	1330.00	14483.00	11840	20230324	-18.24	7380	20221013	31.17	11840	-18.24	20230324	8460	14.42	20230103	11840	-18.24	20230324	7380	31.17	20221013	3.58	N	141000	500	60 억		358697	N	N	0	N	00	N
84	20230717	140808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9670	160	2	1.68	404842450	42057	50.29	9480	9750	9430	12360	6660	9510	9626.04	2.96	0	7204	9783	9646	9443	9306	9103	9715	9375	61	2850	500	6840	10	1	12114710	1171	7.27	0.67	12	0.35	1330.00	14483.00	11840	20230324	-18.33	7380	20221013	31.03	11840	-18.33	20230324	8460	14.30	20230103	11840	-18.33	20230324	7380	31.03	20221013	3.58	N	141000	500	60 억		358697	N	N	0	N	00	N
85	20230717	130800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9620	110	2	1.16	379164600	39403	47.11	9480	9750	9430	12360	6660	9510	9622.73	2.96	0	5962	9783	9646	9443	9306	9103	9715	9375	61	2850	500	6840	10	1	12114710	1165	7.23	0.66	12	0.33	1330.00	14483.00	11840	20230324	-18.75	7380	20221013	30.35	11840	-18.75	20230324	8460	13.71	20230103	11840	-18.75	20230324	7380	30.35	20221013	3.58	N	141000	500	60 억		358697	N	N	0	N	00	N
86	20230717	120811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9660	150	2	1.58	338083890	35135	42.01	9480	9750	9430	12360	6660	9510	9622.42	2.96	0	4768	9783	9646	9443	9306	9103	9715	9375	61	2850	500	6840	10	1	12114710	1170	7.26	0.67	12	0.29	1330.00	14483.00	11840	20230324	-18.41	7380	20221013	30.89	11840	-18.41	20230324	8460	14.18	20230103	11840	-18.41	20230324	7380	30.89	20221013	3.58	N	141000	500	60 억		358697	N	N	0	N	00	N
87	20230717	110801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9690	180	2	1.89	275700050	28676	34.29	9480	9750	9430	12360	6660	9510	9614.31	2.96	0	3857	9783	9646	9443	9306	9103	9715	9375	61	2850	500	6840	10	1	12114710	1174	7.29	0.67	12	0.24	1330.00	14483.00	11840	20230324	-18.16	7380	20221013	31.30	11840	-18.16	20230324	8460	14.54	20230103	11840	-18.16	20230324	7380	31.30	20221013	3.58	N	141000	500	60 억		358697	N	N	0	N	00	N
88	20230717	100801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9630	120	2	1.26	118775120	12452	14.89	9480	9640	9430	12360	6660	9510	9538.64	2.96	0	3405	9783	9646	9443	9306	9103	9715	9375	61	2850	500	6840	10	1	12114710	1167	7.24	0.66	12	0.10	1330.00	14483.00	11840	20230324	-18.67	7380	20221013	30.49	11840	-18.67	20230324	8460	13.83	20230103	11840	-18.67	20230324	7380	30.49	20221013	3.58	N	141000	500	60 억		358697	N	N	0	N	00	N
89	20230717	090801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9460	-50	5	-0.53	20458510	2160	2.58	9480	9480	9460	12360	6660	9510	9471.53	2.96	0	-1019	9783	9646	9443	9306	9103	9715	9375	61	2850	500	6840	10	1	12114710	1146	7.11	0.65	12	0.02	1330.00	14483.00	11840	20230324	-20.10	7380	20221013	28.18	11840	-20.10	20230324	8460	11.82	20230103	11840	-20.10	20230324	7380	28.18	20221013	3.58	N	141000	500	60 억		358697	N	N	0	N	00	N
90	20230714	160800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9510	270	2	2.92	787920310	83334	200.08	9260	9580	9240	12010	6470	9240	9454.89	2.86	0	13345	9360	9300	9200	9140	9040	9330	9170	61	2770	500	6650	10	1	12114710	1152	7.15	0.66	12	0.69	1330.00	14483.00	11840	20230324	-19.68	7380	20221013	28.86	11840	-19.68	20230324	8460	12.41	20230103	11840	-19.68	20230324	7380	28.86	20221013	3.61	N	141000	500	60 억		346849	N	N	0	N	00	N
91	20230714	150804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9460	220	2	2.38	750519680	79397	190.62	9260	9580	9240	12010	6470	9240	9452.75	2.86	0	13427	9360	9300	9200	9140	9040	9330	9170	61	2770	500	6650	10	1	12114710	1146	7.11	0.65	12	0.66	1330.00	14483.00	11840	20230324	-20.10	7380	20221013	28.18	11840	-20.10	20230324	8460	11.82	20230103	11840	-20.10	20230324	7380	28.18	20221013	3.61	N	141000	500	60 억		346849	N	N	0	N	00	N
92	20230714	140809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9470	230	2	2.49	695525010	73585	176.67	9260	9580	9240	12010	6470	9240	9451.99	2.86	0	12968	9360	9300	9200	9140	9040	9330	9170	61	2770	500	6650	10	1	12114710	1147	7.12	0.65	12	0.61	1330.00	14483.00	11840	20230324	-20.02	7380	20221013	28.32	11840	-20.02	20230324	8460	11.94	20230103	11840	-20.02	20230324	7380	28.32	20221013	3.61	N	141000	500	60 억		346849	N	N	0	N	00	N
93	20230714	130756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9500	260	2	2.81	593256200	62821	150.83	9260	9580	9240	12010	6470	9240	9443.60	2.86	0	11157	9360	9300	9200	9140	9040	9330	9170	61	2770	500	6650	10	1	12114710	1151	7.14	0.66	12	0.52	1330.00	14483.00	11840	20230324	-19.76	7380	20221013	28.73	11840	-19.76	20230324	8460	12.29	20230103	11840	-19.76	20230324	7380	28.73	20221013	3.61	N	141000	500	60 억		346849	N	N	0	N	00	N
94	20230714	120757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9530	290	2	3.14	497684470	52773	126.70	9260	9580	9240	12010	6470	9240	9430.66	2.86	0	12588	9360	9300	9200	9140	9040	9330	9170	61	2770	500	6650	10	1	12114710	1155	7.17	0.66	12	0.44	1330.00	14483.00	11840	20230324	-19.51	7380	20221013	29.13	11840	-19.51	20230324	8460	12.65	20230103	11840	-19.51	20230324	7380	29.13	20221013	3.61	N	141000	500	60 억		346849	N	N	0	N	00	N
95	20230714	110805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9510	270	2	2.92	392538190	41719	100.16	9260	9520	9240	12010	6470	9240	9409.10	2.86	0	10924	9360	9300	9200	9140	9040	9330	9170	61	2770	500	6650	10	1	12114710	1152	7.15	0.66	12	0.34	1330.00	14483.00	11840	20230324	-19.68	7380	20221013	28.86	11840	-19.68	20230324	8460	12.41	20230103	11840	-19.68	20230324	7380	28.86	20221013	3.61	N	141000	500	60 억		346849	N	N	0	N	00	N
96	20230714	100807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9390	150	2	1.62	195284510	20894	50.16	9260	9420	9240	12010	6470	9240	9346.44	2.86	0	3306	9360	9300	9200	9140	9040	9330	9170	61	2770	500	6650	10	1	12114710	1138	7.06	0.65	12	0.17	1330.00	14483.00	11840	20230324	-20.69	7380	20221013	27.24	11840	-20.69	20230324	8460	10.99	20230103	11840	-20.69	20230324	7380	27.24	20221013	3.61	N	141000	500	60 억		346849	N	N	0	N	00	N
97	20230714	090803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9300	60	2	0.65	29860360	3204	7.69	9260	9390	9250	12010	6470	9240	9319.71	2.86	0	487	9360	9300	9200	9140	9040	9330	9170	61	2770	500	6650	10	1	12114710	1127	6.99	0.64	12	0.03	1330.00	14483.00	11840	20230324	-21.45	7380	20221013	26.02	11840	-21.45	20230324	8460	9.93	20230103	11840	-21.45	20230324	7380	26.02	20221013	3.61	N	141000	500	60 억		346849	N	N	0	N	00	N
98	20230713	160759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9240	110	2	1.20	382381700	41546	145.67	9150	9260	9100	11860	6400	9130	9203.90	2.73	0	15734	9256	9192	9096	9032	8936	9210	9050	61	2730	500	6570	10	1	12114710	1119	6.95	0.64	12	0.34	1330.00	14483.00	11840	20230324	-21.96	7380	20221013	25.20	11840	-21.96	20230324	8460	9.22	20230103	11840	-21.96	20230324	7380	25.20	20221013	3.61	N	141000	500	60 억		331115	N	N	0	N	00	N
99	20230713	150755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9210	80	2	0.88	359105730	39026	136.84	9150	9260	9100	11860	6400	9130	9201.80	2.73	0	15559	9256	9192	9096	9032	8936	9210	9050	61	2730	500	6570	10	1	12114710	1116	6.92	0.64	12	0.32	1330.00	14483.00	11840	20230324	-22.21	7380	20221013	24.80	11840	-22.21	20230324	8460	8.87	20230103	11840	-22.21	20230324	7380	24.80	20221013	3.61	N	141000	500	60 억		331115	N	N	0	N	00	N
100	20230713	140754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9220	90	2	0.99	320114630	34791	121.99	9150	9260	9100	11860	6400	9130	9201.18	2.73	0	14454	9256	9192	9096	9032	8936	9210	9050	61	2730	500	6570	10	1	12114710	1117	6.93	0.64	12	0.29	1330.00	14483.00	11840	20230324	-22.13	7380	20221013	24.93	11840	-22.13	20230324	8460	8.98	20230103	11840	-22.13	20230324	7380	24.93	20221013	3.61	N	141000	500	60 억		331115	N	N	0	N	00	N
101	20230713	130757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9240	110	2	1.20	304848890	33135	116.18	9150	9260	9100	11860	6400	9130	9200.32	2.73	0	13055	9256	9192	9096	9032	8936	9210	9050	61	2730	500	6570	10	1	12114710	1119	6.95	0.64	12	0.27	1330.00	14483.00	11840	20230324	-21.96	7380	20221013	25.20	11840	-21.96	20230324	8460	9.22	20230103	11840	-21.96	20230324	7380	25.20	20221013	3.61	N	141000	500	60 억		331115	N	N	0	N	00	N
102	20230713	120753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9240	110	2	1.20	248813850	27057	94.87	9150	9260	9100	11860	6400	9130	9196.04	2.73	0	12215	9256	9192	9096	9032	8936	9210	9050	61	2730	500	6570	10	1	12114710	1119	6.95	0.64	12	0.22	1330.00	14483.00	11840	20230324	-21.96	7380	20221013	25.20	11840	-21.96	20230324	8460	9.22	20230103	11840	-21.96	20230324	7380	25.20	20221013	3.61	N	141000	500	60 억		331115	N	N	0	N	00	N
103	20230713	110757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9210	80	2	0.88	219122170	23841	83.59	9150	9260	9100	11860	6400	9130	9191.12	2.73	0	11732	9256	9192	9096	9032	8936	9210	9050	61	2730	500	6570	10	1	12114710	1116	6.92	0.64	12	0.20	1330.00	14483.00	11840	20230324	-22.21	7380	20221013	24.80	11840	-22.21	20230324	8460	8.87	20230103	11840	-22.21	20230324	7380	24.80	20221013	3.61	N	141000	500	60 억		331115	N	N	0	N	00	N
104	20230713	100752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9230	100	2	1.10	169797150	18497	64.86	9150	9260	9100	11860	6400	9130	9179.86	2.73	0	7908	9256	9192	9096	9032	8936	9210	9050	61	2730	500	6570	10	1	12114710	1118	6.94	0.64	12	0.15	1330.00	14483.00	11840	20230324	-22.04	7380	20221013	25.07	11840	-22.04	20230324	8460	9.10	20230103	11840	-22.04	20230324	7380	25.07	20221013	3.61	N	141000	500	60 억		331115	N	N	0	N	00	N
105	20230713	090741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9140	10	2	0.11	10805160	1182	4.14	9150	9160	9120	11860	6400	9130	9141.96	2.73	0	-15	9256	9192	9096	9032	8936	9210	9050	61	2730	500	6570	10	1	12114710	1107	6.87	0.63	12	0.01	1330.00	14483.00	11840	20230324	-22.80	7380	20221013	23.85	11840	-22.80	20230324	8460	8.04	20230103	11840	-22.80	20230324	7380	23.85	20221013	3.61	N	141000	500	60 억		331115	N	N	0	N	00	N
106	20230712	160750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9130	60	2	0.66	255009760	28035	104.37	9130	9160	9000	11790	6350	9070	9096.06	2.73	0	391	9176	9122	9036	8982	8896	9150	9010	61	2720	500	6530	10	1	12114710	1106	6.86	0.63	12	0.23	1330.00	14483.00	11840	20230324	-22.89	7380	20221013	23.71	11840	-22.89	20230324	8460	7.92	20230103	11840	-22.89	20230324	7380	23.71	20221013	3.57	N	141000	500	60 억		330509	N	N	0	N	00	N
107	20230712	150746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9120	50	2	0.55	232906190	25613	95.36	9130	9160	9000	11790	6350	9070	9093.28	2.73	0	-137	9176	9122	9036	8982	8896	9150	9010	61	2720	500	6530	10	1	12114710	1105	6.86	0.63	12	0.21	1330.00	14483.00	11840	20230324	-22.97	7380	20221013	23.58	11840	-22.97	20230324	8460	7.80	20230103	11840	-22.97	20230324	7380	23.58	20221013	3.57	N	141000	500	60 억		330509	N	N	0	N	00	N
108	20230712	140744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9140	70	2	0.77	209273630	23022	85.71	9130	9150	9000	11790	6350	9070	9090.16	2.73	0	-153	9176	9122	9036	8982	8896	9150	9010	61	2720	500	6530	10	1	12114710	1107	6.87	0.63	12	0.19	1330.00	14483.00	11840	20230324	-22.80	7380	20221013	23.85	11840	-22.80	20230324	8460	8.04	20230103	11840	-22.80	20230324	7380	23.85	20221013	3.57	N	141000	500	60 억		330509	N	N	0	N	00	N
109	20230712	130746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9110	40	2	0.44	93844560	10373	38.62	9130	9130	9000	11790	6350	9070	9047.00	2.73	0	1145	9176	9122	9036	8982	8896	9150	9010	61	2720	500	6530	10	1	12114710	1104	6.85	0.63	12	0.09	1330.00	14483.00	11840	20230324	-23.06	7380	20221013	23.44	11840	-23.06	20230324	8460	7.68	20230103	11840	-23.06	20230324	7380	23.44	20221013	3.57	N	141000	500	60 억		330509	N	N	0	N	00	N
110	20230712	120749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9060	-10	5	-0.11	82233380	9093	33.85	9130	9130	9000	11790	6350	9070	9043.59	2.73	0	965	9176	9122	9036	8982	8896	9150	9010	61	2720	500	6530	10	1	12114710	1098	6.81	0.63	12	0.08	1330.00	14483.00	11840	20230324	-23.48	7380	20221013	22.76	11840	-23.48	20230324	8460	7.09	20230103	11840	-23.48	20230324	7380	22.76	20221013	3.57	N	141000	500	60 억		330509	N	N	0	N	00	N
111	20230712	110748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9050	-20	5	-0.22	54522800	6027	22.44	9130	9130	9000	11790	6350	9070	9046.42	2.73	0	286	9176	9122	9036	8982	8896	9150	9010	61	2720	500	6530	10	1	12114710	1096	6.80	0.62	12	0.05	1330.00	14483.00	11840	20230324	-23.56	7380	20221013	22.63	11840	-23.56	20230324	8460	6.97	20230103	11840	-23.56	20230324	7380	22.63	20221013	3.57	N	141000	500	60 억		330509	N	N	0	N	00	N
112	20230712	100748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9040	-30	5	-0.33	45471760	5027	18.72	9130	9130	9000	11790	6350	9070	9045.51	2.73	0	-294	9176	9122	9036	8982	8896	9150	9010	61	2720	500	6530	10	1	12114710	1095	6.80	0.62	12	0.04	1330.00	14483.00	11840	20230324	-23.65	7380	20221013	22.49	11840	-23.65	20230324	8460	6.86	20230103	11840	-23.65	20230324	7380	22.49	20221013	3.57	N	141000	500	60 억		330509	N	N	0	N	00	N
113	20230712	090749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9000	-70	5	-0.77	15044260	1660	6.18	9130	9130	9000	11790	6350	9070	9062.81	2.73	0	-566	9176	9122	9036	8982	8896	9150	9010	61	2720	500	6530	10	1	12114710	1090	6.77	0.62	12	0.01	1330.00	14483.00	11840	20230324	-23.99	7380	20221013	21.95	11840	-23.99	20230324	8460	6.38	20230103	11840	-23.99	20230324	7380	21.95	20221013	3.57	N	141000	500	60 억		330509	N	N	0	N	00	N
114	20230711	160738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9070	50	2	0.55	230914620	25557	13.22	9020	9090	8950	11720	6320	9020	9035.23	2.72	0	1200	10113	9566	9233	8686	8353	9840	8960	61	2700	500	6490	10	1	12114710	1099	6.82	0.63	12	0.21	1330.00	14483.00	11840	20230324	-23.40	7380	20221013	22.90	11840	-23.40	20230324	8460	7.21	20230103	11840	-23.40	20230324	7380	22.90	20221013	3.58	N	141000	500	60 억		329267	N	N	0	N	00	N
115	20230711	150735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9080	60	2	0.67	208378790	23065	11.93	9020	9090	8950	11720	6320	9020	9034.42	2.72	0	1055	10113	9566	9233	8686	8353	9840	8960	61	2700	500	6490	10	1	12114710	1100	6.83	0.63	12	0.19	1330.00	14483.00	11840	20230324	-23.31	7380	20221013	23.04	11840	-23.31	20230324	8460	7.33	20230103	11840	-23.31	20230324	7380	23.04	20221013	3.58	N	141000	500	60 억		329267	N	N	0	N	00	N
116	20230711	140731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9060	40	2	0.44	190124020	21048	10.89	9020	9090	8950	11720	6320	9020	9032.88	2.72	0	430	10113	9566	9233	8686	8353	9840	8960	61	2700	500	6490	10	1	12114710	1098	6.81	0.63	12	0.17	1330.00	14483.00	11840	20230324	-23.48	7380	20221013	22.76	11840	-23.48	20230324	8460	7.09	20230103	11840	-23.48	20230324	7380	22.76	20221013	3.58	N	141000	500	60 억		329267	N	N	0	N	00	N
117	20230711	130723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9030	10	2	0.11	158431290	17548	9.08	9020	9090	8950	11720	6320	9020	9028.45	2.72	0	1220	10113	9566	9233	8686	8353	9840	8960	61	2700	500	6490	10	1	12114710	1094	6.79	0.62	12	0.14	1330.00	14483.00	11840	20230324	-23.73	7380	20221013	22.36	11840	-23.73	20230324	8460	6.74	20230103	11840	-23.73	20230324	7380	22.36	20221013	3.58	N	141000	500	60 억		329267	N	N	0	N	00	N
118	20230711	120740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9040	20	2	0.22	130776660	14493	7.50	9020	9090	8950	11720	6320	9020	9023.44	2.72	0	1982	10113	9566	9233	8686	8353	9840	8960	61	2700	500	6490	10	1	12114710	1095	6.80	0.62	12	0.12	1330.00	14483.00	11840	20230324	-23.65	7380	20221013	22.49	11840	-23.65	20230324	8460	6.86	20230103	11840	-23.65	20230324	7380	22.49	20221013	3.58	N	141000	500	60 억		329267	N	N	0	N	00	N
119	20230711	110745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9030	10	2	0.11	108146860	11985	6.20	9020	9090	8950	11720	6320	9020	9023.52	2.72	0	2757	10113	9566	9233	8686	8353	9840	8960	61	2700	500	6490	10	1	12114710	1094	6.79	0.62	12	0.10	1330.00	14483.00	11840	20230324	-23.73	7380	20221013	22.36	11840	-23.73	20230324	8460	6.74	20230103	11840	-23.73	20230324	7380	22.36	20221013	3.58	N	141000	500	60 억		329267	N	N	0	N	00	N
120	20230711	100741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9020	0	3	0.00	102504350	11360	5.88	9020	9090	8950	11720	6320	9020	9023.27	2.72	0	2775	10113	9566	9233	8686	8353	9840	8960	61	2700	500	6490	10	1	12114710	1093	6.78	0.62	12	0.09	1330.00	14483.00	11840	20230324	-23.82	7380	20221013	22.22	11840	-23.82	20230324	8460	6.62	20230103	11840	-23.82	20230324	7380	22.22	20221013	3.58	N	141000	500	60 억		329267	N	N	0	N	00	N
121	20230711	090740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9000	-20	5	-0.22	39197440	4342	2.25	9020	9090	9000	11720	6320	9020	9027.51	2.72	0	1174	10113	9566	9233	8686	8353	9840	8960	61	2700	500	6490	10	1	12114710	1090	6.77	0.62	12	0.04	1330.00	14483.00	11840	20230324	-23.99	7380	20221013	21.95	11840	-23.99	20230324	8460	6.38	20230103	11840	-23.99	20230324	7380	21.95	20221013	3.58	N	141000	500	60 억		329267	N	N	0	N	00	N
122	20230710	160734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9020	40	2	0.45	1770157010	192379	315.52	8900	9780	8900	11670	6290	8980	9201.40	2.90	0	-20558	9406	9192	9046	8832	8686	9120	8760	61	2690	500	6460	10	1	12114710	1093	6.78	0.62	12	1.59	1330.00	14483.00	11840	20230324	-23.82	7380	20221013	22.22	11840	-23.82	20230324	8460	6.62	20230103	11840	-23.82	20230324	7380	22.22	20221013	3.67	N	141000	500	60 억		351095	N	N	0	N	00	N
123	20230710	150735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9040	60	2	0.67	1668747870	181147	297.10	8900	9780	8900	11670	6290	8980	9212.12	2.90	0	-21477	9406	9192	9046	8832	8686	9120	8760	61	2690	500	6460	10	1	12114710	1095	6.80	0.62	12	1.50	1330.00	14483.00	11840	20230324	-23.65	7380	20221013	22.49	11840	-23.65	20230324	8460	6.86	20230103	11840	-23.65	20230324	7380	22.49	20221013	3.67	N	141000	500	60 억		351095	N	N	0	N	00	N
124	20230710	140728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9170	190	2	2.12	1003863800	108454	177.88	8900	9780	8900	11670	6290	8980	9256.13	2.90	0	-19489	9406	9192	9046	8832	8686	9120	8760	61	2690	500	6460	10	1	12114710	1111	6.89	0.63	12	0.90	1330.00	14483.00	11840	20230324	-22.55	7380	20221013	24.25	11840	-22.55	20230324	8460	8.39	20230103	11840	-22.55	20230324	7380	24.25	20221013	3.67	N	141000	500	60 억		351095	N	N	0	N	00	N
125	20230710	130720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8980	0	3	0.00	114306740	12782	20.96	8900	9030	8900	11670	6290	8980	8942.79	2.90	0	-3433	9406	9192	9046	8832	8686	9120	8760	61	2690	500	6460	10	1	12114710	1088	6.75	0.62	12	0.11	1330.00	14483.00	11840	20230324	-24.16	7380	20221013	21.68	11840	-24.16	20230324	8460	6.15	20230103	11840	-24.16	20230324	7380	21.68	20221013	3.67	N	141000	500	60 억		351095	N	N	0	N	00	N
126	20230710	120739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8970	-10	5	-0.11	111874620	12511	20.52	8900	9030	8900	11670	6290	8980	8942.10	2.90	0	-3325	9406	9192	9046	8832	8686	9120	8760	61	2690	500	6460	10	1	12114710	1087	6.74	0.62	12	0.10	1330.00	14483.00	11840	20230324	-24.24	7380	20221013	21.54	11840	-24.24	20230324	8460	6.03	20230103	11840	-24.24	20230324	7380	21.54	20221013	3.67	N	141000	500	60 억		351095	N	N	0	N	00	N
127	20230710	110736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8930	-50	5	-0.56	78123940	8745	14.34	8900	9030	8900	11670	6290	8980	8933.56	2.90	0	-1108	9406	9192	9046	8832	8686	9120	8760	61	2690	500	6460	10	1	12114710	1082	6.71	0.62	12	0.07	1330.00	14483.00	11840	20230324	-24.58	7380	20221013	21.00	11840	-24.58	20230324	8460	5.56	20230103	11840	-24.58	20230324	7380	21.00	20221013	3.67	N	141000	500	60 억		351095	N	N	0	N	00	N
128	20230710	100737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8980	0	3	0.00	42133570	4725	7.75	8900	8980	8900	11670	6290	8980	8917.16	2.90	0	-1707	9406	9192	9046	8832	8686	9120	8760	61	2690	500	6460	10	1	12114710	1088	6.75	0.62	12	0.04	1330.00	14483.00	11840	20230324	-24.16	7380	20221013	21.68	11840	-24.16	20230324	8460	6.15	20230103	11840	-24.16	20230324	7380	21.68	20221013	3.67	N	141000	500	60 억		351095	N	N	0	N	00	N
129	20230710	090730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8910	-70	5	-0.78	4712490	529	0.87	8900	8910	8900	11670	6290	8980	8908.30	2.90	0	-439	9406	9192	9046	8832	8686	9120	8760	61	2690	500	6460	10	1	12114710	1079	6.70	0.62	12	0.00	1330.00	14483.00	11840	20230324	-24.75	7380	20221013	20.73	11840	-24.75	20230324	8460	5.32	20230103	11840	-24.75	20230324	7380	20.73	20221013	3.67	N	141000	500	60 억		351095	N	N	0	N	00	N
130	20230707	160727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8980	-280	5	-3.02	548032570	60960	82.18	9260	9260	8900	12030	6490	9260	8990.05	3.00	0	-11936	9453	9356	9203	9106	8953	9405	9155	61	2770	500	6660	10	1	12114710	1088	6.75	0.62	12	0.50	1330.00	14483.00	11840	20230324	-24.16	7380	20221013	21.68	11840	-24.16	20230324	8460	6.15	20230103	11840	-24.16	20230324	7380	21.68	20221013	3.47	N	141000	500	60 억		363030	N	N	0	N	00	N
131	20230707	150727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8990	-270	5	-2.92	530673050	59027	79.57	9260	9260	8900	12030	6490	9260	8990.34	3.00	0	-11537	9453	9356	9203	9106	8953	9405	9155	61	2770	500	6660	10	1	12114710	1089	6.76	0.62	12	0.49	1330.00	14483.00	11840	20230324	-24.07	7380	20221013	21.82	11840	-24.07	20230324	8460	6.26	20230103	11840	-24.07	20230324	7380	21.82	20221013	3.47	N	141000	500	60 억		363030	N	N	0	N	00	N
132	20230707	140741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9020	-240	5	-2.59	465468910	51774	69.80	9260	9260	8900	12030	6490	9260	8990.40	3.00	0	-11473	9453	9356	9203	9106	8953	9405	9155	61	2770	500	6660	10	1	12114710	1093	6.78	0.62	12	0.43	1330.00	14483.00	11840	20230324	-23.82	7380	20221013	22.22	11840	-23.82	20230324	8460	6.62	20230103	11840	-23.82	20230324	7380	22.22	20221013	3.47	N	141000	500	60 억		363030	N	N	0	N	00	N
133	20230707	130732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8900	-360	5	-3.89	390989280	43487	58.62	9260	9260	8900	12030	6490	9260	8990.95	3.00	0	-9767	9453	9356	9203	9106	8953	9405	9155	61	2770	500	6660	10	1	12114710	1078	6.69	0.61	12	0.36	1330.00	14483.00	11840	20230324	-24.83	7380	20221013	20.60	11840	-24.83	20230324	8460	5.20	20230103	11840	-24.83	20230324	7380	20.60	20221013	3.47	N	141000	500	60 억		363030	N	N	0	N	00	N
134	20230707	120736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8930	-330	5	-3.56	311599050	34587	46.63	9260	9260	8910	12030	6490	9260	9009.14	3.00	0	-3792	9453	9356	9203	9106	8953	9405	9155	61	2770	500	6660	10	1	12114710	1082	6.71	0.62	12	0.29	1330.00	14483.00	11840	20230324	-24.58	7380	20221013	21.00	11840	-24.58	20230324	8460	5.56	20230103	11840	-24.58	20230324	7380	21.00	20221013	3.47	N	141000	500	60 억		363030	N	N	0	N	00	N
135	20230707	110738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8940	-320	5	-3.46	218464630	24152	32.56	9260	9260	8920	12030	6490	9260	9045.41	3.00	0	-2776	9453	9356	9203	9106	8953	9405	9155	61	2770	500	6660	10	1	12114710	1083	6.72	0.62	12	0.20	1330.00	14483.00	11840	20230324	-24.49	7380	20221013	21.14	11840	-24.49	20230324	8460	5.67	20230103	11840	-24.49	20230324	7380	21.14	20221013	3.47	N	141000	500	60 억		363030	N	N	0	N	00	N
136	20230707	100729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9090	-170	5	-1.84	117666250	12942	17.45	9260	9260	9010	12030	6490	9260	9091.81	3.00	0	-521	9453	9356	9203	9106	8953	9405	9155	61	2770	500	6660	10	1	12114710	1101	6.83	0.63	12	0.11	1330.00	14483.00	11840	20230324	-23.23	7380	20221013	23.17	11840	-23.23	20230324	8460	7.45	20230103	11840	-23.23	20230324	7380	23.17	20221013	3.47	N	141000	500	60 억		363030	N	N	0	N	00	N
137	20230707	090729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9210	-50	5	-0.54	10130810	1100	1.48	9260	9260	9110	12030	6490	9260	9209.83	3.00	0	-3	9453	9356	9203	9106	8953	9405	9155	61	2770	500	6660	10	1	12114710	1116	6.92	0.64	12	0.01	1330.00	14483.00	11840	20230324	-22.21	7380	20221013	24.80	11840	-22.21	20230324	8460	8.87	20230103	11840	-22.21	20230324	7380	24.80	20221013	3.47	N	141000	500	60 억		363030	N	N	0	N	00	N
138	20230706	160728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9260	50	2	0.54	678970140	73845	8.08	9150	9300	9050	11970	6450	9210	9194.43	2.96	0	3792	10776	9992	9586	8802	8396	9790	8600	61	2760	500	6630	10	1	12114710	1122	6.96	0.64	12	0.61	1330.00	14483.00	11840	20230324	-21.79	7380	20221013	25.47	11840	-21.79	20230324	8460	9.46	20230103	11840	-21.79	20230324	7380	25.47	20221013	3.45	N	141000	500	60 억		358654	N	N	0	N	00	N
139	20230706	150729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9210	0	3	0.00	607927380	66161	7.24	9150	9300	9050	11970	6450	9210	9188.61	2.96	0	4707	10776	9992	9586	8802	8396	9790	8600	61	2760	500	6630	10	1	12114710	1116	6.92	0.64	12	0.55	1330.00	14483.00	11840	20230324	-22.21	7380	20221013	24.80	11840	-22.21	20230324	8460	8.87	20230103	11840	-22.21	20230324	7380	24.80	20221013	3.45	N	141000	500	60 억		358654	N	N	0	N	00	N
140	20230706	140730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9230	20	2	0.22	480152780	52261	5.72	9150	9300	9050	11970	6450	9210	9187.59	2.96	0	4508	10776	9992	9586	8802	8396	9790	8600	61	2760	500	6630	10	1	12114710	1118	6.94	0.64	12	0.43	1330.00	14483.00	11840	20230324	-22.04	7380	20221013	25.07	11840	-22.04	20230324	8460	9.10	20230103	11840	-22.04	20230324	7380	25.07	20221013	3.45	N	141000	500	60 억		358654	N	N	0	N	00	N
141	20230706	130729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9210	0	3	0.00	391988160	42673	4.67	9150	9290	9050	11970	6450	9210	9185.86	2.96	0	2900	10776	9992	9586	8802	8396	9790	8600	61	2760	500	6630	10	1	12114710	1116	6.92	0.64	12	0.35	1330.00	14483.00	11840	20230324	-22.21	7380	20221013	24.80	11840	-22.21	20230324	8460	8.87	20230103	11840	-22.21	20230324	7380	24.80	20221013	3.45	N	141000	500	60 억		358654	N	N	0	N	00	N
142	20230706	120725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9210	0	3	0.00	356319960	38804	4.24	9150	9290	9050	11970	6450	9210	9182.56	2.96	0	2810	10776	9992	9586	8802	8396	9790	8600	61	2760	500	6630	10	1	12114710	1116	6.92	0.64	12	0.32	1330.00	14483.00	11840	20230324	-22.21	7380	20221013	24.80	11840	-22.21	20230324	8460	8.87	20230103	11840	-22.21	20230324	7380	24.80	20221013	3.45	N	141000	500	60 억		358654	N	N	0	N	00	N
143	20230706	110733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9180	-30	5	-0.33	318955620	34739	3.80	9150	9290	9050	11970	6450	9210	9181.49	2.96	0	1800	10776	9992	9586	8802	8396	9790	8600	61	2760	500	6630	10	1	12114710	1112	6.90	0.63	12	0.29	1330.00	14483.00	11840	20230324	-22.47	7380	20221013	24.39	11840	-22.47	20230324	8460	8.51	20230103	11840	-22.47	20230324	7380	24.39	20221013	3.45	N	141000	500	60 억		358654	N	N	0	N	00	N
144	20230706	100729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9220	10	2	0.11	274576920	29911	3.27	9150	9290	9050	11970	6450	9210	9179.80	2.96	0	1328	10776	9992	9586	8802	8396	9790	8600	61	2760	500	6630	10	1	12114710	1117	6.93	0.64	12	0.25	1330.00	14483.00	11840	20230324	-22.13	7380	20221013	24.93	11840	-22.13	20230324	8460	8.98	20230103	11840	-22.13	20230324	7380	24.93	20221013	3.45	N	141000	500	60 억		358654	N	N	0	N	00	N
145	20230706	090728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9290	80	2	0.87	75509410	8226	0.90	9150	9290	9150	11970	6450	9210	9179.36	2.96	0	1967	10776	9992	9586	8802	8396	9790	8600	61	2760	500	6630	10	1	12114710	1125	6.98	0.64	12	0.07	1330.00	14483.00	11840	20230324	-21.54	7380	20221013	25.88	11840	-21.54	20230324	8460	9.81	20230103	11840	-21.54	20230324	7380	25.88	20221013	3.45	N	141000	500	60 억		358654	N	N	0	N	00	N
146	20230705	160725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9210	-210	5	-2.23	8934208100	911815	3594.78	9430	10370	9180	12240	6600	9420	9798.79	3.32	0	-41381	9600	9510	9420	9330	9240	9465	9285	61	2820	500	6780	10	1	12114710	1116	6.92	0.64	12	7.53	1330.00	14483.00	11840	20230324	-22.21	7380	20221013	24.80	11840	-22.21	20230324	8460	8.87	20230103	11840	-22.21	20230324	7380	24.80	20221013	3.44	N	141000	500	60 억		402377	N	N	0	N	00	N
147	20230705	150722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9230	-190	5	-2.02	8849441580	902650	3558.64	9430	10370	9180	12240	6600	9420	9803.85	3.32	0	-41364	9600	9510	9420	9330	9240	9465	9285	61	2820	500	6780	10	1	12114710	1118	6.94	0.64	12	7.45	1330.00	14483.00	11840	20230324	-22.04	7380	20221013	25.07	11840	-22.04	20230324	8460	9.10	20230103	11840	-22.04	20230324	7380	25.07	20221013	3.44	N	141000	500	60 억		402377	N	N	0	N	00	N
148	20230705	140715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9330	-90	5	-0.96	8355801840	849312	3348.36	9430	10370	9290	12240	6600	9420	9838.32	3.32	0	-45685	9600	9510	9420	9330	9240	9465	9285	61	2820	500	6780	10	1	12114710	1130	7.02	0.64	12	7.01	1330.00	14483.00	11840	20230324	-21.20	7380	20221013	26.42	11840	-21.20	20230324	8460	10.28	20230103	11840	-21.20	20230324	7380	26.42	20221013	3.44	N	141000	500	60 억		402377	N	N	0	N	00	N
149	20230705	130717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9750	330	2	3.50	3014354870	306814	1209.60	9430	10030	9380	12240	6600	9420	9824.70	3.32	0	-8731	9600	9510	9420	9330	9240	9465	9285	61	2820	500	6780	10	1	12114710	1181	7.33	0.67	12	2.53	1330.00	14483.00	11840	20230324	-17.65	7380	20221013	32.11	11840	-17.65	20230324	8460	15.25	20230103	11840	-17.65	20230324	7380	32.11	20221013	3.44	N	141000	500	60 억		402377	N	N	0	N	00	N
150	20230705	120716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9730	310	2	3.29	2840246770	289029	1139.48	9430	10030	9380	12240	6600	9420	9826.86	3.32	0	-10265	9600	9510	9420	9330	9240	9465	9285	61	2820	500	6780	10	1	12114710	1179	7.32	0.67	12	2.39	1330.00	14483.00	11840	20230324	-17.82	7380	20221013	31.84	11840	-17.82	20230324	8460	15.01	20230103	11840	-17.82	20230324	7380	31.84	20221013	3.44	N	141000	500	60 억		402377	N	N	0	N	00	N
151	20230705	110724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9840	420	2	4.46	2549914930	259200	1021.88	9430	10030	9380	12240	6600	9420	9837.63	3.32	0	-14705	9600	9510	9420	9330	9240	9465	9285	61	2820	500	6780	10	1	12114710	1192	7.40	0.68	12	2.14	1330.00	14483.00	11840	20230324	-16.89	7380	20221013	33.33	11840	-16.89	20230324	8460	16.31	20230103	11840	-16.89	20230324	7380	33.33	20221013	3.44	N	141000	500	60 억		402377	N	N	0	N	00	N
152	20230705	100718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9890	470	2	4.99	2165429800	220025	867.44	9430	10030	9380	12240	6600	9420	9841.74	3.32	0	-17354	9600	9510	9420	9330	9240	9465	9285	61	2820	500	6780	10	1	12114710	1198	7.44	0.68	12	1.82	1330.00	14483.00	11840	20230324	-16.47	7380	20221013	34.01	11840	-16.47	20230324	8460	16.90	20230103	11840	-16.47	20230324	7380	34.01	20221013	3.44	N	141000	500	60 억		402377	N	N	0	N	00	N
153	20230705	090716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9510	90	2	0.96	42996760	4537	17.89	9430	9520	9430	12240	6600	9420	9476.91	3.32	0	-470	9600	9510	9420	9330	9240	9465	9285	61	2820	500	6780	10	1	12114710	1152	7.15	0.66	12	0.04	1330.00	14483.00	11840	20230324	-19.68	7380	20221013	28.86	11840	-19.68	20230324	8460	12.41	20230103	11840	-19.68	20230324	7380	28.86	20221013	3.44	N	141000	500	60 억		402377	N	N	0	N	00	N
154	20230704	160714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9420	-20	5	-0.21	236304310	25075	45.37	9510	9510	9330	12270	6610	9440	9423.90	3.34	0	-2693	9613	9526	9373	9286	9133	9570	9330	61	2830	500	6790	10	1	12114710	1141	7.08	0.65	12	0.21	1330.00	14483.00	11840	20230324	-20.44	7380	20221013	27.64	11840	-20.44	20230324	8460	11.35	20230103	11840	-20.44	20230324	7380	27.64	20221013	3.48	N	141000	500	60 억		405029	N	N	0	N	00	N
155	20230704	150706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9420	-20	5	-0.21	227895030	24182	43.75	9510	9510	9330	12270	6610	9440	9424.16	3.34	0	-2735	9613	9526	9373	9286	9133	9570	9330	61	2830	500	6790	10	1	12114710	1141	7.08	0.65	12	0.20	1330.00	14483.00	11840	20230324	-20.44	7380	20221013	27.64	11840	-20.44	20230324	8460	11.35	20230103	11840	-20.44	20230324	7380	27.64	20221013	3.48	N	141000	500	60 억		405029	N	N	0	N	00	N
156	20230704	140711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9430	-10	5	-0.11	202572690	21486	38.87	9510	9510	9330	12270	6610	9440	9428.12	3.34	0	-2910	9613	9526	9373	9286	9133	9570	9330	61	2830	500	6790	10	1	12114710	1142	7.09	0.65	12	0.18	1330.00	14483.00	11840	20230324	-20.35	7380	20221013	27.78	11840	-20.35	20230324	8460	11.47	20230103	11840	-20.35	20230324	7380	27.78	20221013	3.48	N	141000	500	60 억		405029	N	N	0	N	00	N
157	20230704	130700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9370	-70	5	-0.74	111677490	11867	21.47	9510	9510	9330	12270	6610	9440	9410.76	3.34	0	-2698	9613	9526	9373	9286	9133	9570	9330	61	2830	500	6790	10	1	12114710	1135	7.05	0.65	12	0.10	1330.00	14483.00	11840	20230324	-20.86	7380	20221013	26.96	11840	-20.86	20230324	8460	10.76	20230103	11840	-20.86	20230324	7380	26.96	20221013	3.48	N	141000	500	60 억		405029	N	N	0	N	00	N
158	20230704	120708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9400	-40	5	-0.42	101244310	10753	19.46	9510	9510	9330	12270	6610	9440	9415.45	3.34	0	-2286	9613	9526	9373	9286	9133	9570	9330	61	2830	500	6790	10	1	12114710	1139	7.07	0.65	12	0.09	1330.00	14483.00	11840	20230324	-20.61	7380	20221013	27.37	11840	-20.61	20230324	8460	11.11	20230103	11840	-20.61	20230324	7380	27.37	20221013	3.48	N	141000	500	60 억		405029	N	N	0	N	00	N
159	20230704	110703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9420	-20	5	-0.21	96795490	10280	18.60	9510	9510	9330	12270	6610	9440	9415.90	3.34	0	-2209	9613	9526	9373	9286	9133	9570	9330	61	2830	500	6790	10	1	12114710	1141	7.08	0.65	12	0.08	1330.00	14483.00	11840	20230324	-20.44	7380	20221013	27.64	11840	-20.44	20230324	8460	11.35	20230103	11840	-20.44	20230324	7380	27.64	20221013	3.48	N	141000	500	60 억		405029	N	N	0	N	00	N
160	20230704	100701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9380	-60	5	-0.64	82368460	8738	15.81	9510	9510	9380	12270	6610	9440	9426.47	3.34	0	-2584	9613	9526	9373	9286	9133	9570	9330	61	2830	500	6790	10	1	12114710	1136	7.05	0.65	12	0.07	1330.00	14483.00	11840	20230324	-20.78	7380	20221013	27.10	11840	-20.78	20230324	8460	10.87	20230103	11840	-20.78	20230324	7380	27.10	20221013	3.48	N	141000	500	60 억		405029	N	N	0	N	00	N
161	20230704	090659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9440	0	3	0.00	16465420	1739	3.15	9510	9510	9440	12270	6610	9440	9468.33	3.34	0	-1191	9613	9526	9373	9286	9133	9570	9330	61	2830	500	6790	10	1	12114710	1144	7.10	0.65	12	0.01	1330.00	14483.00	11840	20230324	-20.27	7380	20221013	27.91	11840	-20.27	20230324	8460	11.58	20230103	11840	-20.27	20230324	7380	27.91	20221013	3.48	N	141000	500	60 억		405029	N	N	0	N	00	N
162	20230703	160653	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9440	140	2	1.51	515060330	55070	129.82	9320	9460	9220	12090	6510	9300	9352.72	3.25	0	10553	9526	9412	9286	9172	9046	9470	9230	61	2790	500	6690	10	1	12114710	1144	7.10	0.65	12	0.45	1330.00	14483.00	11840	20230324	-20.27	7380	20221013	27.91	11840	-20.27	20230324	8460	11.58	20230103	11840	-20.27	20230324	7380	27.91	20221013	3.52	N	141000	500	60 억		393938	N	N	0	N	00	N
163	20230703	150701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9340	40	2	0.43	431234820	46166	108.83	9320	9460	9220	12090	6510	9300	9340.96	3.25	0	10532	9526	9412	9286	9172	9046	9470	9230	61	2790	500	6690	10	1	12114710	1132	7.02	0.64	12	0.38	1330.00	14483.00	11840	20230324	-21.11	7380	20221013	26.56	11840	-21.11	20230324	8460	10.40	20230103	11840	-21.11	20230324	7380	26.56	20221013	3.52	N	141000	500	60 억		393938	N	N	0	N	00	N
164	20230703	140700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9330	30	2	0.32	378244430	40460	95.38	9320	9460	9220	12090	6510	9300	9348.60	3.25	0	10189	9526	9412	9286	9172	9046	9470	9230	61	2790	500	6690	10	1	12114710	1130	7.02	0.64	12	0.33	1330.00	14483.00	11840	20230324	-21.20	7380	20221013	26.42	11840	-21.20	20230324	8460	10.28	20230103	11840	-21.20	20230324	7380	26.42	20221013	3.52	N	141000	500	60 억		393938	N	N	0	N	00	N
165	20230703	130655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9330	30	2	0.32	320749110	34274	80.80	9320	9460	9220	12090	6510	9300	9358.38	3.25	0	9061	9526	9412	9286	9172	9046	9470	9230	61	2790	500	6690	10	1	12114710	1130	7.02	0.64	12	0.28	1330.00	14483.00	11840	20230324	-21.20	7380	20221013	26.42	11840	-21.20	20230324	8460	10.28	20230103	11840	-21.20	20230324	7380	26.42	20221013	3.52	N	141000	500	60 억		393938	N	N	0	N	00	N
166	20230703	120702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9340	40	2	0.43	271306490	28957	68.26	9320	9460	9220	12090	6510	9300	9369.29	3.25	0	8523	9526	9412	9286	9172	9046	9470	9230	61	2790	500	6690	10	1	12114710	1132	7.02	0.64	12	0.24	1330.00	14483.00	11840	20230324	-21.11	7380	20221013	26.56	11840	-21.11	20230324	8460	10.40	20230103	11840	-21.11	20230324	7380	26.56	20221013	3.52	N	141000	500	60 억		393938	N	N	0	N	00	N
167	20230703	110656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9360	60	2	0.65	231833170	24735	58.31	9320	9460	9220	12090	6510	9300	9372.68	3.25	0	8301	9526	9412	9286	9172	9046	9470	9230	61	2790	500	6690	10	1	12114710	1134	7.04	0.65	12	0.20	1330.00	14483.00	11840	20230324	-20.95	7380	20221013	26.83	11840	-20.95	20230324	8460	10.64	20230103	11840	-20.95	20230324	7380	26.83	20221013	3.52	N	141000	500	60 억		393938	N	N	0	N	00	N
168	20230703	100646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9390	90	2	0.97	190299930	20303	47.86	9320	9460	9220	12090	6510	9300	9373.00	3.25	0	7603	9526	9412	9286	9172	9046	9470	9230	61	2790	500	6690	10	1	12114710	1138	7.06	0.65	12	0.17	1330.00	14483.00	11840	20230324	-20.69	7380	20221013	27.24	11840	-20.69	20230324	8460	10.99	20230103	11840	-20.69	20230324	7380	27.24	20221013	3.52	N	141000	500	60 억		393938	N	N	0	N	00	N
169	20230703	090654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9330	30	2	0.32	6599970	708	1.67	9320	9330	9320	12090	6510	9300	9321.99	3.25	0	78	9526	9412	9286	9172	9046	9470	9230	61	2790	500	6690	10	1	12114710	1130	7.02	0.64	12	0.01	1330.00	14483.00	11840	20230324	-21.20	7380	20221013	26.42	11840	-21.20	20230324	8460	10.28	20230103	11840	-21.20	20230324	7380	26.42	20221013	3.52	N	141000	500	60 억		393938	N	N	0	N	00	N