KissMeData/072950/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	160629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4730	15	2	0.32	48394400	10192	81.69	4765	4795	4720	6120	3305	4715	4748.28	3.74	0	-1907	4805	4760	4680	4635	4555	4782	4657	40	1407	500	3390	5	1	8052610	381	17.26	0.56	12	0.13	274.00	8493.00	6000	20230314	-21.17	4251	20230104	11.27	6000	-21.17	20230314	4251	11.27	20230104	7720	-38.73	20220817	4480	5.58	20230726	3.24	N	072950	500	40 억		300831	N	N	0	N	00	N
3	20230731	150630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4735	20	2	0.42	45415970	9562	76.64	4765	4795	4720	6120	3305	4715	4749.63	3.74	0	-1903	4805	4760	4680	4635	4555	4782	4657	40	1407	500	3390	5	1	8052610	381	17.28	0.56	12	0.12	274.00	8493.00	6000	20230314	-21.08	4251	20230104	11.39	6000	-21.08	20230314	4251	11.39	20230104	7720	-38.67	20220817	4480	5.69	20230726	3.24	N	072950	500	40 억		300831	N	N	0	N	00	N
4	20230731	140632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4740	25	2	0.53	41798365	8797	70.51	4765	4795	4725	6120	3305	4715	4751.43	3.74	0	-1901	4805	4760	4680	4635	4555	4782	4657	40	1407	500	3390	5	1	8052610	382	17.30	0.56	12	0.11	274.00	8493.00	6000	20230314	-21.00	4251	20230104	11.50	6000	-21.00	20230314	4251	11.50	20230104	7720	-38.60	20220817	4480	5.80	20230726	3.24	N	072950	500	40 억		300831	N	N	0	N	00	N
5	20230731	130631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4770	55	2	1.17	35417270	7455	59.75	4765	4795	4725	6120	3305	4715	4750.81	3.74	0	-1296	4805	4760	4680	4635	4555	4782	4657	40	1407	500	3390	5	1	8052610	384	17.41	0.56	12	0.09	274.00	8493.00	6000	20230314	-20.50	4251	20230104	12.21	6000	-20.50	20230314	4251	12.21	20230104	7720	-38.21	20220817	4480	6.47	20230726	3.24	N	072950	500	40 억		300831	N	N	0	N	00	N
6	20230731	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4770	55	2	1.17	34549585	7273	58.29	4765	4795	4725	6120	3305	4715	4750.39	3.74	0	-1220	4805	4760	4680	4635	4555	4782	4657	40	1407	500	3390	5	1	8052610	384	17.41	0.56	12	0.09	274.00	8493.00	6000	20230314	-20.50	4251	20230104	12.21	6000	-20.50	20230314	4251	12.21	20230104	7720	-38.21	20220817	4480	6.47	20230726	3.24	N	072950	500	40 억		300831	N	N	0	N	00	N
7	20230731	110641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4750	35	2	0.74	28157930	5933	47.55	4765	4795	4725	6120	3305	4715	4745.99	3.74	0	-1014	4805	4760	4680	4635	4555	4782	4657	40	1407	500	3390	5	1	8052610	382	17.34	0.56	12	0.07	274.00	8493.00	6000	20230314	-20.83	4251	20230104	11.74	6000	-20.83	20230314	4251	11.74	20230104	7720	-38.47	20220817	4480	6.03	20230726	3.24	N	072950	500	40 억		300831	N	N	0	N	00	N
8	20230731	100636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4730	15	2	0.32	15147250	3193	25.59	4765	4795	4725	6120	3305	4715	4743.89	3.74	0	-675	4805	4760	4680	4635	4555	4782	4657	40	1407	500	3390	5	1	8052610	381	17.26	0.56	12	0.04	274.00	8493.00	6000	20230314	-21.17	4251	20230104	11.27	6000	-21.17	20230314	4251	11.27	20230104	7720	-38.73	20220817	4480	5.58	20230726	3.24	N	072950	500	40 억		300831	N	N	0	N	00	N
9	20230731	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4765	50	2	1.06	1338965	281	2.25	4765	4765	4765	6120	3305	4715	4765.00	3.74	0	0	4805	4760	4680	4635	4555	4782	4657	40	1407	500	3390	5	1	8052610	384	17.39	0.56	12	0.00	274.00	8493.00	6000	20230314	-20.58	4251	20230104	12.09	6000	-20.58	20230314	4251	12.09	20230104	7720	-38.28	20220817	4480	6.36	20230726	3.24	N	072950	500	40 억		300831	N	N	0	N	00	N
10	20230728	160632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4715	90	2	1.95	58350085	12477	38.05	4625	4725	4600	6010	3240	4625	4676.61	3.74	0	41	4765	4695	4605	4535	4445	4730	4570	40	1385	500	3330	5	1	8052610	380	17.21	0.56	12	0.15	274.00	8493.00	6000	20230314	-21.42	4251	20230104	10.92	6000	-21.42	20230314	4251	10.92	20230104	7720	-38.92	20220817	4480	5.25	20230726	3.32	N	072950	500	40 억		300790	N	N	0	N	00	N
11	20230728	150632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4715	90	2	1.95	53482740	11443	34.90	4625	4725	4600	6010	3240	4625	4673.84	3.74	0	45	4765	4695	4605	4535	4445	4730	4570	40	1385	500	3330	5	1	8052610	380	17.21	0.56	12	0.14	274.00	8493.00	6000	20230314	-21.42	4251	20230104	10.92	6000	-21.42	20230314	4251	10.92	20230104	7720	-38.92	20220817	4480	5.25	20230726	3.32	N	072950	500	40 억		300790	N	N	0	N	00	N
12	20230728	140628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4710	85	2	1.84	46844320	10032	30.60	4625	4725	4600	6010	3240	4625	4669.49	3.74	0	477	4765	4695	4605	4535	4445	4730	4570	40	1385	500	3330	5	1	8052610	379	17.19	0.55	12	0.12	274.00	8493.00	6000	20230314	-21.50	4251	20230104	10.80	6000	-21.50	20230314	4251	10.80	20230104	7720	-38.99	20220817	4480	5.13	20230726	3.32	N	072950	500	40 억		300790	N	N	0	N	00	N
13	20230728	130632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4720	95	2	2.05	41858080	8975	27.37	4625	4720	4600	6010	3240	4625	4663.85	3.74	0	464	4765	4695	4605	4535	4445	4730	4570	40	1385	500	3330	5	1	8052610	380	17.23	0.56	12	0.11	274.00	8493.00	6000	20230314	-21.33	4251	20230104	11.03	6000	-21.33	20230314	4251	11.03	20230104	7720	-38.86	20220817	4480	5.36	20230726	3.32	N	072950	500	40 억		300790	N	N	0	N	00	N
14	20230728	120629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4700	75	2	1.62	29375770	6322	19.28	4625	4700	4600	6010	3240	4625	4646.59	3.74	0	457	4765	4695	4605	4535	4445	4730	4570	40	1385	500	3330	5	1	8052610	378	17.15	0.55	12	0.08	274.00	8493.00	6000	20230314	-21.67	4251	20230104	10.56	6000	-21.67	20230314	4251	10.56	20230104	7720	-39.12	20220817	4480	4.91	20230726	3.32	N	072950	500	40 억		300790	N	N	0	N	00	N
15	20230728	110635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4700	75	2	1.62	28111530	6053	18.46	4625	4700	4600	6010	3240	4625	4644.23	3.74	0	457	4765	4695	4605	4535	4445	4730	4570	40	1385	500	3330	5	1	8052610	378	17.15	0.55	12	0.08	274.00	8493.00	6000	20230314	-21.67	4251	20230104	10.56	6000	-21.67	20230314	4251	10.56	20230104	7720	-39.12	20220817	4480	4.91	20230726	3.32	N	072950	500	40 억		300790	N	N	0	N	00	N
16	20230728	100626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4700	75	2	1.62	27268180	5873	17.91	4625	4700	4600	6010	3240	4625	4642.97	3.74	0	423	4765	4695	4605	4535	4445	4730	4570	40	1385	500	3330	5	1	8052610	378	17.15	0.55	12	0.07	274.00	8493.00	6000	20230314	-21.67	4251	20230104	10.56	6000	-21.67	20230314	4251	10.56	20230104	7720	-39.12	20220817	4480	4.91	20230726	3.32	N	072950	500	40 억		300790	N	N	0	N	00	N
17	20230728	090632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4605	-20	5	-0.43	6415680	1392	4.25	4625	4625	4600	6010	3240	4625	4608.97	3.74	0	749	4765	4695	4605	4535	4445	4730	4570	40	1385	500	3330	5	1	8052610	371	16.81	0.54	12	0.02	274.00	8493.00	6000	20230314	-23.25	4251	20230104	8.33	6000	-23.25	20230314	4251	8.33	20230104	7720	-40.35	20220817	4480	2.79	20230726	3.32	N	072950	500	40 억		300790	N	N	0	N	00	N
18	20230727	160628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4625	20	2	0.43	150796170	32674	36.83	4535	4675	4515	5980	3225	4605	4615.17	3.65	4569	6523	4728	4666	4573	4511	4418	4697	4542	40	1377	500	3310	5	1	8052610	372	16.88	0.54	12	0.41	274.00	8493.00	6000	20230314	-22.92	4251	20230104	8.80	6000	-22.92	20230314	4251	8.80	20230104	7720	-40.09	20220817	4480	3.24	20230726	3.38	N	072950	500	40 억		294269	N	N	0	N	00	N
19	20230727	150629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4640	35	2	0.76	133094355	28862	32.53	4535	4675	4515	5980	3225	4605	4611.40	3.65	4569	6440	4728	4666	4573	4511	4418	4697	4542	40	1377	500	3310	5	1	8052610	374	16.93	0.55	12	0.36	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	7720	-39.90	20220817	4480	3.57	20230726	3.38	N	072950	500	40 억		294269	N	N	0	N	00	N
20	20230727	140625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4625	20	2	0.43	128703825	27915	31.46	4535	4675	4515	5980	3225	4605	4610.56	3.65	4569	6390	4728	4666	4573	4511	4418	4697	4542	40	1377	500	3310	5	1	8052610	372	16.88	0.54	12	0.35	274.00	8493.00	6000	20230314	-22.92	4251	20230104	8.80	6000	-22.92	20230314	4251	8.80	20230104	7720	-40.09	20220817	4480	3.24	20230726	3.38	N	072950	500	40 억		294269	N	N	0	N	00	N
21	20230727	130625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4620	15	2	0.33	107972565	23414	26.39	4535	4675	4515	5980	3225	4605	4611.45	3.65	4569	3961	4728	4666	4573	4511	4418	4697	4542	40	1377	500	3310	5	1	8052610	372	16.86	0.54	12	0.29	274.00	8493.00	6000	20230314	-23.00	4251	20230104	8.68	6000	-23.00	20230314	4251	8.68	20230104	7720	-40.16	20220817	4480	3.12	20230726	3.38	N	072950	500	40 억		294269	N	N	0	N	00	N
22	20230727	120628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4650	45	2	0.98	85041795	18462	20.81	4535	4675	4515	5980	3225	4605	4606.32	3.65	4569	6227	4728	4666	4573	4511	4418	4697	4542	40	1377	500	3310	5	1	8052610	374	16.97	0.55	12	0.23	274.00	8493.00	6000	20230314	-22.50	4251	20230104	9.39	6000	-22.50	20230314	4251	9.39	20230104	7720	-39.77	20220817	4480	3.79	20230726	3.38	N	072950	500	40 억		294269	N	N	0	N	00	N
23	20230727	110628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4675	70	2	1.52	82931525	18009	20.30	4535	4675	4515	5980	3225	4605	4605.00	3.65	4569	6529	4728	4666	4573	4511	4418	4697	4542	40	1377	500	3310	5	1	8052610	376	17.06	0.55	12	0.22	274.00	8493.00	6000	20230314	-22.08	4251	20230104	9.97	6000	-22.08	20230314	4251	9.97	20230104	7720	-39.44	20220817	4480	4.35	20230726	3.38	N	072950	500	40 억		294269	N	N	0	N	00	N
24	20230727	100626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4630	25	2	0.54	70055405	15238	17.17	4535	4660	4515	5980	3225	4605	4597.41	3.65	4569	5615	4728	4666	4573	4511	4418	4697	4542	40	1377	500	3310	5	1	8052610	373	16.90	0.55	12	0.19	274.00	8493.00	6000	20230314	-22.83	4251	20230104	8.92	6000	-22.83	20230314	4251	8.92	20230104	7720	-40.03	20220817	4480	3.35	20230726	3.38	N	072950	500	40 억		294269	N	N	0	N	00	N
25	20230727	090624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4575	-30	5	-0.65	25934960	5694	6.42	4535	4575	4515	5980	3225	4605	4554.79	3.65	4569	1919	4728	4666	4573	4511	4418	4697	4542	40	1377	500	3310	5	1	8052610	368	16.70	0.54	12	0.07	274.00	8493.00	6000	20230314	-23.75	4251	20230104	7.62	6000	-23.75	20230314	4251	7.62	20230104	7720	-40.74	20220817	4480	2.12	20230726	3.38	N	072950	500	40 억		294269	N	N	0	N	00	N
26	20230726	160624	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4605	5	2	0.11	403787845	88700	157.40	4550	4635	4480	5980	3220	4600	4552.29	3.60	0	5124	4820	4710	4655	4545	4490	4682	4517	40	1380	500	3310	5	1	8052610	371	16.81	0.54	12	1.10	274.00	8493.00	6000	20230314	-23.25	4251	20230104	8.33	6000	-23.25	20230314	4251	8.33	20230104	7720	-40.35	20220817	4480	2.79	20230726	3.39	N	072950	500	40 억		289700	N	N	0	N	00	N
27	20230726	150627	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4590	-10	5	-0.22	387398085	85119	151.04	4550	4635	4480	5980	3220	4600	4551.25	3.60	0	5757	4820	4710	4655	4545	4490	4682	4517	40	1380	500	3310	5	1	8052610	370	16.75	0.54	12	1.06	274.00	8493.00	6000	20230314	-23.50	4251	20230104	7.97	6000	-23.50	20230314	4251	7.97	20230104	7720	-40.54	20220817	4480	2.46	20230726	3.39	N	072950	500	40 억		289700	N	N	0	N	00	N
28	20230726	140624	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4525	-75	5	-1.63	346126880	75962	134.79	4550	4635	4480	5980	3220	4600	4556.58	3.60	0	4337	4820	4710	4655	4545	4490	4682	4517	40	1380	500	3310	5	1	8052610	364	16.51	0.53	12	0.94	274.00	8493.00	6000	20230314	-24.58	4251	20230104	6.45	6000	-24.58	20230314	4251	6.45	20230104	7720	-41.39	20220817	4480	1.00	20230726	3.39	N	072950	500	40 억		289700	N	N	0	N	00	N
29	20230726	130623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4530	-70	5	-1.52	277889160	60816	107.92	4550	4635	4520	5980	3220	4600	4569.34	3.60	0	1444	4820	4710	4655	4545	4490	4682	4517	40	1380	500	3310	5	1	8052610	365	16.53	0.53	12	0.76	274.00	8493.00	6000	20230314	-24.50	4251	20230104	6.56	6000	-24.50	20230314	4251	6.56	20230104	7720	-41.32	20220817	4495	0.78	20230428	3.39	N	072950	500	40 억		289700	N	N	0	N	00	N
30	20230726	120624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4600	0	3	0.00	212723380	46489	82.49	4550	4635	4535	5980	3220	4600	4575.78	3.60	0	3204	4820	4710	4655	4545	4490	4682	4517	40	1380	500	3310	5	1	8052610	370	16.79	0.54	12	0.58	274.00	8493.00	6000	20230314	-23.33	4251	20230104	8.21	6000	-23.33	20230314	4251	8.21	20230104	7720	-40.41	20220817	4495	2.34	20230428	3.39	N	072950	500	40 억		289700	N	N	0	N	00	N
31	20230726	110619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4560	-40	5	-0.87	171534640	37493	66.53	4550	4635	4535	5980	3220	4600	4575.11	3.60	0	1097	4820	4710	4655	4545	4490	4682	4517	40	1380	500	3310	5	1	8052610	367	16.64	0.54	12	0.47	274.00	8493.00	6000	20230314	-24.00	4251	20230104	7.27	6000	-24.00	20230314	4251	7.27	20230104	7720	-40.93	20220817	4495	1.45	20230428	3.39	N	072950	500	40 억		289700	N	N	0	N	00	N
32	20230726	100624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4575	-25	5	-0.54	95994900	20978	37.23	4550	4635	4535	5980	3220	4600	4575.98	3.60	0	1787	4820	4710	4655	4545	4490	4682	4517	40	1380	500	3310	5	1	8052610	368	16.70	0.54	12	0.26	274.00	8493.00	6000	20230314	-23.75	4251	20230104	7.62	6000	-23.75	20230314	4251	7.62	20230104	7720	-40.74	20220817	4495	1.78	20230428	3.39	N	072950	500	40 억		289700	N	N	0	N	00	N
33	20230726	090620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4560	-40	5	-0.87	13878865	3041	5.40	4550	4600	4550	5980	3220	4600	4563.91	3.60	0	-1254	4820	4710	4655	4545	4490	4682	4517	40	1380	500	3310	5	1	8052610	367	16.64	0.54	12	0.04	274.00	8493.00	6000	20230314	-24.00	4251	20230104	7.27	6000	-24.00	20230314	4251	7.27	20230104	7720	-40.93	20220817	4495	1.45	20230428	3.39	N	072950	500	40 억		289700	N	N	0	N	00	N
34	20230725	160618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4600	-210	5	-4.37	263424690	56333	186.77	4765	4765	4600	6250	3370	4810	4676.21	3.64	0	580	4960	4885	4805	4730	4650	4845	4690	40	1440	500	3460	5	1	8052610	370	16.79	0.54	12	0.70	274.00	8493.00	6000	20230314	-23.33	4251	20230104	8.21	6000	-23.33	20230314	4251	8.21	20230104	7720	-40.41	20220817	4495	2.34	20230428	3.37	N	072950	500	40 억		293216	N	N	0	N	00	N
35	20230725	150613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4620	-190	5	-3.95	238847475	50998	169.08	4765	4765	4600	6250	3370	4810	4683.47	3.64	0	1058	4960	4885	4805	4730	4650	4845	4690	40	1440	500	3460	5	1	8052610	372	16.86	0.54	12	0.63	274.00	8493.00	6000	20230314	-23.00	4251	20230104	8.68	6000	-23.00	20230314	4251	8.68	20230104	7720	-40.16	20220817	4495	2.78	20230428	3.37	N	072950	500	40 억		293216	N	N	0	N	00	N
36	20230725	140614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	-140	5	-2.91	202935850	43271	143.46	4765	4765	4600	6250	3370	4810	4689.88	3.64	0	791	4960	4885	4805	4730	4650	4845	4690	40	1440	500	3460	5	1	8052610	376	17.04	0.55	12	0.54	274.00	8493.00	6000	20230314	-22.17	4251	20230104	9.86	6000	-22.17	20230314	4251	9.86	20230104	7720	-39.51	20220817	4495	3.89	20230428	3.37	N	072950	500	40 억		293216	N	N	0	N	00	N
37	20230725	130619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-130	5	-2.70	184269730	39268	130.19	4765	4765	4600	6250	3370	4810	4692.62	3.64	0	667	4960	4885	4805	4730	4650	4845	4690	40	1440	500	3460	5	1	8052610	377	17.08	0.55	12	0.49	274.00	8493.00	6000	20230314	-22.00	4251	20230104	10.09	6000	-22.00	20230314	4251	10.09	20230104	7720	-39.38	20220817	4495	4.12	20230428	3.37	N	072950	500	40 억		293216	N	N	0	N	00	N
38	20230725	120619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4655	-155	5	-3.22	165801355	35311	117.07	4765	4765	4600	6250	3370	4810	4695.46	3.64	0	1148	4960	4885	4805	4730	4650	4845	4690	40	1440	500	3460	5	1	8052610	375	16.99	0.55	12	0.44	274.00	8493.00	6000	20230314	-22.42	4251	20230104	9.50	6000	-22.42	20230314	4251	9.50	20230104	7720	-39.70	20220817	4495	3.56	20230428	3.37	N	072950	500	40 억		293216	N	N	0	N	00	N
39	20230725	110617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4720	-90	5	-1.87	78873820	16676	55.29	4765	4765	4700	6250	3370	4810	4729.78	3.64	0	-805	4960	4885	4805	4730	4650	4845	4690	40	1440	500	3460	5	1	8052610	380	17.23	0.56	12	0.21	274.00	8493.00	6000	20230314	-21.33	4251	20230104	11.03	6000	-21.33	20230314	4251	11.03	20230104	7720	-38.86	20220817	4495	5.01	20230428	3.37	N	072950	500	40 억		293216	N	N	0	N	00	N
40	20230725	100616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4730	-80	5	-1.66	48456910	10229	33.91	4765	4765	4710	6250	3370	4810	4737.21	3.64	0	142	4960	4885	4805	4730	4650	4845	4690	40	1440	500	3460	5	1	8052610	381	17.26	0.56	12	0.13	274.00	8493.00	6000	20230314	-21.17	4251	20230104	11.27	6000	-21.17	20230314	4251	11.27	20230104	7720	-38.73	20220817	4495	5.23	20230428	3.37	N	072950	500	40 억		293216	N	N	0	N	00	N
41	20230725	090615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4740	-70	5	-1.46	14640365	3078	10.20	4765	4765	4740	6250	3370	4810	4756.45	3.64	0	-485	4960	4885	4805	4730	4650	4845	4690	40	1440	500	3460	5	1	8052610	382	17.30	0.56	12	0.04	274.00	8493.00	6000	20230314	-21.00	4251	20230104	11.50	6000	-21.00	20230314	4251	11.50	20230104	7720	-38.60	20220817	4495	5.45	20230428	3.37	N	072950	500	40 억		293216	N	N	0	N	00	N
42	20230724	160619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4810	-55	5	-1.13	143963520	30162	129.79	4865	4880	4725	6320	3410	4865	4773.01	3.82	0	-13423	4958	4911	4883	4836	4808	4897	4822	40	1455	500	3500	5	1	8052610	387	17.55	0.57	12	0.37	274.00	8493.00	6000	20230314	-19.83	4251	20230104	13.15	6000	-19.83	20230314	4251	13.15	20230104	7720	-37.69	20220817	4495	7.01	20230428	3.37	N	072950	500	40 억		307509	N	N	0	N	00	N
43	20230724	150615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4805	-60	5	-1.23	137146415	28743	123.68	4865	4880	4725	6320	3410	4865	4771.47	3.82	0	-13307	4958	4911	4883	4836	4808	4897	4822	40	1455	500	3500	5	1	8052610	387	17.54	0.57	12	0.36	274.00	8493.00	6000	20230314	-19.92	4251	20230104	13.03	6000	-19.92	20230314	4251	13.03	20230104	7720	-37.76	20220817	4495	6.90	20230428	3.37	N	072950	500	40 억		307509	N	N	0	N	00	N
44	20230724	140612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4745	-120	5	-2.47	130163890	27281	117.39	4865	4880	4725	6320	3410	4865	4771.23	3.82	0	-13185	4958	4911	4883	4836	4808	4897	4822	40	1455	500	3500	5	1	8052610	382	17.32	0.56	12	0.34	274.00	8493.00	6000	20230314	-20.92	4251	20230104	11.62	6000	-20.92	20230314	4251	11.62	20230104	7720	-38.54	20220817	4495	5.56	20230428	3.37	N	072950	500	40 억		307509	N	N	0	N	00	N
45	20230724	130613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4735	-130	5	-2.67	124519020	26095	112.29	4865	4880	4725	6320	3410	4865	4771.76	3.82	0	-12788	4958	4911	4883	4836	4808	4897	4822	40	1455	500	3500	5	1	8052610	381	17.28	0.56	12	0.32	274.00	8493.00	6000	20230314	-21.08	4251	20230104	11.39	6000	-21.08	20230314	4251	11.39	20230104	7720	-38.67	20220817	4495	5.34	20230428	3.37	N	072950	500	40 억		307509	N	N	0	N	00	N
46	20230724	120614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4725	-140	5	-2.88	106797430	22375	96.28	4865	4880	4725	6320	3410	4865	4773.07	3.82	0	-11524	4958	4911	4883	4836	4808	4897	4822	40	1455	500	3500	5	1	8052610	380	17.24	0.56	12	0.28	274.00	8493.00	6000	20230314	-21.25	4251	20230104	11.15	6000	-21.25	20230314	4251	11.15	20230104	7720	-38.80	20220817	4495	5.12	20230428	3.37	N	072950	500	40 억		307509	N	N	0	N	00	N
47	20230724	110618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4760	-105	5	-2.16	93802475	19631	84.47	4865	4880	4730	6320	3410	4865	4778.28	3.82	0	-10305	4958	4911	4883	4836	4808	4897	4822	40	1455	500	3500	5	1	8052610	383	17.37	0.56	12	0.24	274.00	8493.00	6000	20230314	-20.67	4251	20230104	11.97	6000	-20.67	20230314	4251	11.97	20230104	7720	-38.34	20220817	4495	5.90	20230428	3.37	N	072950	500	40 억		307509	N	N	0	N	00	N
48	20230724	100611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4745	-120	5	-2.47	68533155	14321	61.62	4865	4880	4730	6320	3410	4865	4785.50	3.82	0	-9332	4958	4911	4883	4836	4808	4897	4822	40	1455	500	3500	5	1	8052610	382	17.32	0.56	12	0.18	274.00	8493.00	6000	20230314	-20.92	4251	20230104	11.62	6000	-20.92	20230314	4251	11.62	20230104	7720	-38.54	20220817	4495	5.56	20230428	3.37	N	072950	500	40 억		307509	N	N	0	N	00	N
49	20230724	090614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4815	-50	5	-1.03	19067815	3955	17.02	4865	4880	4785	6320	3410	4865	4821.19	3.82	0	-3671	4958	4911	4883	4836	4808	4897	4822	40	1455	500	3500	5	1	8052610	388	17.57	0.57	12	0.05	274.00	8493.00	6000	20230314	-19.75	4251	20230104	13.27	6000	-19.75	20230314	4251	13.27	20230104	7720	-37.63	20220817	4495	7.12	20230428	3.37	N	072950	500	40 억		307509	N	N	0	N	00	N
50	20230721	160608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4865	-65	5	-1.32	113181495	23239	120.34	4930	4930	4855	6400	3455	4930	4870.33	3.85	0	-2533	4990	4960	4915	4885	4840	4975	4900	40	1472	500	3540	5	1	8052610	392	17.76	0.57	12	0.29	274.00	8493.00	6000	20230314	-18.92	4251	20230104	14.44	6000	-18.92	20230314	4251	14.44	20230104	7720	-36.98	20220817	4495	8.23	20230428	3.37	N	072950	500	40 억		310042	N	N	0	N	00	N
51	20230721	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4865	-65	5	-1.32	109704365	22524	116.64	4930	4930	4855	6400	3455	4930	4870.55	3.85	0	-2322	4990	4960	4915	4885	4840	4975	4900	40	1472	500	3540	5	1	8052610	392	17.76	0.57	12	0.28	274.00	8493.00	6000	20230314	-18.92	4251	20230104	14.44	6000	-18.92	20230314	4251	14.44	20230104	7720	-36.98	20220817	4495	8.23	20230428	3.37	N	072950	500	40 억		310042	N	N	0	N	00	N
52	20230721	140608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4860	-70	5	-1.42	97401830	19993	103.53	4930	4930	4855	6400	3455	4930	4871.80	3.85	0	-1816	4990	4960	4915	4885	4840	4975	4900	40	1472	500	3540	5	1	8052610	391	17.74	0.57	12	0.25	274.00	8493.00	6000	20230314	-19.00	4251	20230104	14.33	6000	-19.00	20230314	4251	14.33	20230104	7720	-37.05	20220817	4495	8.12	20230428	3.37	N	072950	500	40 억		310042	N	N	0	N	00	N
53	20230721	130610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4890	-40	5	-0.81	89192390	18306	94.80	4930	4930	4855	6400	3455	4930	4872.30	3.85	0	-1482	4990	4960	4915	4885	4840	4975	4900	40	1472	500	3540	5	1	8052610	394	17.85	0.58	12	0.23	274.00	8493.00	6000	20230314	-18.50	4251	20230104	15.03	6000	-18.50	20230314	4251	15.03	20230104	7720	-36.66	20220817	4495	8.79	20230428	3.37	N	072950	500	40 억		310042	N	N	0	N	00	N
54	20230721	120616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4860	-70	5	-1.42	71715295	14718	76.22	4930	4930	4855	6400	3455	4930	4872.63	3.85	0	211	4990	4960	4915	4885	4840	4975	4900	40	1472	500	3540	5	1	8052610	391	17.74	0.57	12	0.18	274.00	8493.00	6000	20230314	-19.00	4251	20230104	14.33	6000	-19.00	20230314	4251	14.33	20230104	7720	-37.05	20220817	4495	8.12	20230428	3.37	N	072950	500	40 억		310042	N	N	0	N	00	N
55	20230721	110613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4910	-20	5	-0.41	60617065	12438	64.41	4930	4930	4855	6400	3455	4930	4873.54	3.85	0	366	4990	4960	4915	4885	4840	4975	4900	40	1472	500	3540	5	1	8052610	395	17.92	0.58	12	0.15	274.00	8493.00	6000	20230314	-18.17	4251	20230104	15.50	6000	-18.17	20230314	4251	15.50	20230104	7720	-36.40	20220817	4495	9.23	20230428	3.37	N	072950	500	40 억		310042	N	N	0	N	00	N
56	20230721	100613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4885	-45	5	-0.91	34420295	7056	36.54	4930	4930	4855	6400	3455	4930	4878.16	3.85	0	-2160	4990	4960	4915	4885	4840	4975	4900	40	1472	500	3540	5	1	8052610	393	17.83	0.58	12	0.09	274.00	8493.00	6000	20230314	-18.58	4251	20230104	14.91	6000	-18.58	20230314	4251	14.91	20230104	7720	-36.72	20220817	4495	8.68	20230428	3.37	N	072950	500	40 억		310042	N	N	0	N	00	N
57	20230721	090613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4870	-60	5	-1.22	13608930	2781	14.40	4930	4930	4870	6400	3455	4930	4893.54	3.85	0	-1789	4990	4960	4915	4885	4840	4975	4900	40	1472	500	3540	5	1	8052610	392	17.77	0.57	12	0.03	274.00	8493.00	6000	20230314	-18.83	4251	20230104	14.56	6000	-18.83	20230314	4251	14.56	20230104	7720	-36.92	20220817	4495	8.34	20230428	3.37	N	072950	500	40 억		310042	N	N	0	N	00	N
58	20230720	160608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4930	35	2	0.72	94282650	19261	78.64	4870	4945	4870	6360	3430	4895	4895.00	3.85	0	263	4971	4932	4896	4857	4821	4932	4857	40	1465	500	3520	5	1	8052610	397	17.99	0.58	12	0.24	274.00	8493.00	6000	20230314	-17.83	4251	20230104	15.97	6000	-17.83	20230314	4251	15.97	20230104	7720	-36.14	20220817	4495	9.68	20230428	3.35	N	072950	500	40 억		309779	N	N	0	N	00	N
59	20230720	150607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4905	10	2	0.20	86146780	17603	71.87	4870	4945	4870	6360	3430	4895	4893.87	3.85	0	263	4971	4932	4896	4857	4821	4932	4857	40	1465	500	3520	5	1	8052610	395	17.90	0.58	12	0.22	274.00	8493.00	6000	20230314	-18.25	4251	20230104	15.38	6000	-18.25	20230314	4251	15.38	20230104	7720	-36.46	20220817	4495	9.12	20230428	3.35	N	072950	500	40 억		309779	N	N	0	N	00	N
60	20230720	140606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4940	45	2	0.92	67748975	13858	56.58	4870	4940	4870	6360	3430	4895	4888.80	3.85	0	545	4971	4932	4896	4857	4821	4932	4857	40	1465	500	3520	5	1	8052610	398	18.03	0.58	12	0.17	274.00	8493.00	6000	20230314	-17.67	4251	20230104	16.21	6000	-17.67	20230314	4251	16.21	20230104	7720	-36.01	20220817	4495	9.90	20230428	3.35	N	072950	500	40 억		309779	N	N	0	N	00	N
61	20230720	130606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4930	35	2	0.72	65341790	13369	54.58	4870	4935	4870	6360	3430	4895	4887.56	3.85	0	782	4971	4932	4896	4857	4821	4932	4857	40	1465	500	3520	5	1	8052610	397	17.99	0.58	12	0.17	274.00	8493.00	6000	20230314	-17.83	4251	20230104	15.97	6000	-17.83	20230314	4251	15.97	20230104	7720	-36.14	20220817	4495	9.68	20230428	3.35	N	072950	500	40 억		309779	N	N	0	N	00	N
62	20230720	120611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4910	15	2	0.31	54315205	11114	45.37	4870	4935	4870	6360	3430	4895	4887.10	3.85	0	795	4971	4932	4896	4857	4821	4932	4857	40	1465	500	3520	5	1	8052610	395	17.92	0.58	12	0.14	274.00	8493.00	6000	20230314	-18.17	4251	20230104	15.50	6000	-18.17	20230314	4251	15.50	20230104	7720	-36.40	20220817	4495	9.23	20230428	3.35	N	072950	500	40 억		309779	N	N	0	N	00	N
63	20230720	110609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4910	15	2	0.31	53623755	10973	44.80	4870	4935	4870	6360	3430	4895	4886.88	3.85	0	856	4971	4932	4896	4857	4821	4932	4857	40	1465	500	3520	5	1	8052610	395	17.92	0.58	12	0.14	274.00	8493.00	6000	20230314	-18.17	4251	20230104	15.50	6000	-18.17	20230314	4251	15.50	20230104	7720	-36.40	20220817	4495	9.23	20230428	3.35	N	072950	500	40 억		309779	N	N	0	N	00	N
64	20230720	100604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4910	15	2	0.31	45833185	9382	38.30	4870	4935	4870	6360	3430	4895	4885.23	3.85	0	847	4971	4932	4896	4857	4821	4932	4857	40	1465	500	3520	5	1	8052610	395	17.92	0.58	12	0.12	274.00	8493.00	6000	20230314	-18.17	4251	20230104	15.50	6000	-18.17	20230314	4251	15.50	20230104	7720	-36.40	20220817	4495	9.23	20230428	3.35	N	072950	500	40 억		309779	N	N	0	N	00	N
65	20230720	090604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4870	-25	5	-0.51	5926790	1217	4.97	4870	4870	4870	6360	3430	4895	4870.00	3.85	0	0	4971	4932	4896	4857	4821	4932	4857	40	1465	500	3520	5	1	8052610	392	17.77	0.57	12	0.02	274.00	8493.00	6000	20230314	-18.83	4251	20230104	14.56	6000	-18.83	20230314	4251	14.56	20230104	7720	-36.92	20220817	4495	8.34	20230428	3.35	N	072950	500	40 억		309779	N	N	0	N	00	N
66	20230719	160616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4895	0	3	0.00	118307035	24241	71.09	4895	4935	4860	6360	3430	4895	4880.45	3.91	0	-5022	5175	5035	4960	4820	4745	4997	4782	40	1465	500	3520	5	1	8052610	394	17.86	0.58	12	0.30	274.00	8493.00	6000	20230314	-18.42	4251	20230104	15.15	6000	-18.42	20230314	4251	15.15	20230104	7720	-36.59	20220817	4495	8.90	20230428	3.33	N	072950	500	40 억		314982	N	N	0	N	00	N
67	20230719	150615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4880	-15	5	-0.31	105839660	21692	63.61	4895	4935	4860	6360	3430	4895	4879.20	3.91	0	-4765	5175	5035	4960	4820	4745	4997	4782	40	1465	500	3520	5	1	8052610	393	17.81	0.57	12	0.27	274.00	8493.00	6000	20230314	-18.67	4251	20230104	14.80	6000	-18.67	20230314	4251	14.80	20230104	7720	-36.79	20220817	4495	8.57	20230428	3.33	N	072950	500	40 억		314982	N	N	0	N	00	N
68	20230719	140616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4890	-5	5	-0.10	101723040	20850	61.14	4895	4935	4860	6360	3430	4895	4878.80	3.91	0	-4547	5175	5035	4960	4820	4745	4997	4782	40	1465	500	3520	5	1	8052610	394	17.85	0.58	12	0.26	274.00	8493.00	6000	20230314	-18.50	4251	20230104	15.03	6000	-18.50	20230314	4251	15.03	20230104	7720	-36.66	20220817	4495	8.79	20230428	3.33	N	072950	500	40 억		314982	N	N	0	N	00	N
69	20230719	130610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4900	5	2	0.10	99913970	20480	60.06	4895	4935	4860	6360	3430	4895	4878.61	3.91	0	-4335	5175	5035	4960	4820	4745	4997	4782	40	1465	500	3520	5	1	8052610	395	17.88	0.58	12	0.25	274.00	8493.00	6000	20230314	-18.33	4251	20230104	15.27	6000	-18.33	20230314	4251	15.27	20230104	7720	-36.53	20220817	4495	9.01	20230428	3.33	N	072950	500	40 억		314982	N	N	0	N	00	N
70	20230719	120616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4880	-15	5	-0.31	88335150	18110	53.11	4895	4935	4860	6360	3430	4895	4877.70	3.91	0	-4236	5175	5035	4960	4820	4745	4997	4782	40	1465	500	3520	5	1	8052610	393	17.81	0.57	12	0.22	274.00	8493.00	6000	20230314	-18.67	4251	20230104	14.80	6000	-18.67	20230314	4251	14.80	20230104	7720	-36.79	20220817	4495	8.57	20230428	3.33	N	072950	500	40 억		314982	N	N	0	N	00	N
71	20230719	110616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4890	-5	5	-0.10	57095210	11689	34.28	4895	4935	4865	6360	3430	4895	4884.52	3.91	0	-2533	5175	5035	4960	4820	4745	4997	4782	40	1465	500	3520	5	1	8052610	394	17.85	0.58	12	0.15	274.00	8493.00	6000	20230314	-18.50	4251	20230104	15.03	6000	-18.50	20230314	4251	15.03	20230104	7720	-36.66	20220817	4495	8.79	20230428	3.33	N	072950	500	40 억		314982	N	N	0	N	00	N
72	20230719	100611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4910	15	2	0.31	46048085	9426	27.64	4895	4935	4865	6360	3430	4895	4885.22	3.91	0	-2104	5175	5035	4960	4820	4745	4997	4782	40	1465	500	3520	5	1	8052610	395	17.92	0.58	12	0.12	274.00	8493.00	6000	20230314	-18.17	4251	20230104	15.50	6000	-18.17	20230314	4251	15.50	20230104	7720	-36.40	20220817	4495	9.23	20230428	3.33	N	072950	500	40 억		314982	N	N	0	N	00	N
73	20230719	090611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4895	0	3	0.00	7034275	1437	4.21	4895	4935	4895	6360	3430	4895	4895.11	3.91	0	-1244	5175	5035	4960	4820	4745	4997	4782	40	1465	500	3520	5	1	8052610	394	17.86	0.58	12	0.02	274.00	8493.00	6000	20230314	-18.42	4251	20230104	15.15	6000	-18.42	20230314	4251	15.15	20230104	7720	-36.59	20220817	4495	8.90	20230428	3.33	N	072950	500	40 억		314982	N	N	0	N	00	N
74	20230718	160611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4895	-145	5	-2.88	168317410	33971	66.16	5040	5100	4885	6550	3530	5040	4954.74	4.11	0	-15663	5210	5125	5035	4950	4860	5167	4992	40	1510	500	3620	5	1	8052610	394	17.86	0.58	12	0.42	274.00	8493.00	6000	20230314	-18.42	4251	20230104	15.15	6000	-18.42	20230314	4251	15.15	20230104	7720	-36.59	20220817	4495	8.90	20230428	3.36	N	072950	500	40 억		330641	N	N	0	N	00	N
75	20230718	150610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4920	-120	5	-2.38	155450910	31349	61.05	5040	5100	4885	6550	3530	5040	4958.72	4.11	0	-14774	5210	5125	5035	4950	4860	5167	4992	40	1510	500	3620	5	1	8052610	396	17.96	0.58	12	0.39	274.00	8493.00	6000	20230314	-18.00	4251	20230104	15.74	6000	-18.00	20230314	4251	15.74	20230104	7720	-36.27	20220817	4495	9.45	20230428	3.36	N	072950	500	40 억		330641	N	N	0	N	00	N
76	20230718	140608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4920	-120	5	-2.38	116605990	23431	45.63	5040	5100	4905	6550	3530	5040	4976.57	4.11	0	-12214	5210	5125	5035	4950	4860	5167	4992	40	1510	500	3620	5	1	8052610	396	17.96	0.58	12	0.29	274.00	8493.00	6000	20230314	-18.00	4251	20230104	15.74	6000	-18.00	20230314	4251	15.74	20230104	7720	-36.27	20220817	4495	9.45	20230428	3.36	N	072950	500	40 억		330641	N	N	0	N	00	N
77	20230718	130607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4920	-120	5	-2.38	108693450	21824	42.50	5040	5100	4905	6550	3530	5040	4980.46	4.11	0	-11386	5210	5125	5035	4950	4860	5167	4992	40	1510	500	3620	5	1	8052610	396	17.96	0.58	12	0.27	274.00	8493.00	6000	20230314	-18.00	4251	20230104	15.74	6000	-18.00	20230314	4251	15.74	20230104	7720	-36.27	20220817	4495	9.45	20230428	3.36	N	072950	500	40 억		330641	N	N	0	N	00	N
78	20230718	120613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4930	-110	5	-2.18	94905395	19016	37.03	5040	5100	4920	6550	3530	5040	4990.82	4.11	0	-10852	5210	5125	5035	4950	4860	5167	4992	40	1510	500	3620	5	1	8052610	397	17.99	0.58	12	0.24	274.00	8493.00	6000	20230314	-17.83	4251	20230104	15.97	6000	-17.83	20230314	4251	15.97	20230104	7720	-36.14	20220817	4495	9.68	20230428	3.36	N	072950	500	40 억		330641	N	N	0	N	00	N
79	20230718	110613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4960	-80	5	-1.59	73908210	14771	28.77	5040	5100	4960	6550	3530	5040	5003.60	4.11	0	-7832	5210	5125	5035	4950	4860	5167	4992	40	1510	500	3620	5	1	8052610	399	18.10	0.58	12	0.18	274.00	8493.00	6000	20230314	-17.33	4251	20230104	16.68	6000	-17.33	20230314	4251	16.68	20230104	7720	-35.75	20220817	4495	10.34	20230428	3.36	N	072950	500	40 억		330641	N	N	0	N	00	N
80	20230718	100606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	-30	5	-0.60	58913655	11755	22.89	5040	5100	4980	6550	3530	5040	5011.80	4.11	0	-6163	5210	5125	5035	4950	4860	5167	4992	40	1510	500	3620	10	1	8052610	403	18.28	0.59	12	0.15	274.00	8493.00	6000	20230314	-16.50	4251	20230104	17.85	6000	-16.50	20230314	4251	17.85	20230104	7720	-35.10	20220817	4495	11.46	20230428	3.36	N	072950	500	40 억		330641	N	N	0	N	00	N
81	20230718	090607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	-10	5	-0.20	13087230	2593	5.05	5040	5100	5030	6550	3530	5040	5047.14	4.11	0	814	5210	5125	5035	4950	4860	5167	4992	40	1510	500	3620	10	1	8052610	405	18.36	0.59	12	0.03	274.00	8493.00	6000	20230314	-16.17	4251	20230104	18.33	6000	-16.17	20230314	4251	18.33	20230104	7720	-34.84	20220817	4495	11.90	20230428	3.36	N	072950	500	40 억		330641	N	N	0	N	00	N
82	20230717	160608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	40	2	0.80	255584895	50816	101.90	5000	5120	4945	6500	3500	5000	5029.61	4.04	0	4563	5233	5116	4983	4866	4733	5175	4925	40	1500	500	3600	10	1	8052610	406	18.39	0.59	12	0.63	274.00	8493.00	6000	20230314	-16.00	4251	20230104	18.56	6000	-16.00	20230314	4251	18.56	20230104	7720	-34.72	20220817	4495	12.12	20230428	3.35	N	072950	500	40 억		325451	N	N	0	N	00	N
83	20230717	150604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	40	2	0.80	246402465	48999	98.26	5000	5120	4945	6500	3500	5000	5028.72	4.04	0	4660	5233	5116	4983	4866	4733	5175	4925	40	1500	500	3600	10	1	8052610	406	18.39	0.59	12	0.61	274.00	8493.00	6000	20230314	-16.00	4251	20230104	18.56	6000	-16.00	20230314	4251	18.56	20230104	7720	-34.72	20220817	4495	12.12	20230428	3.35	N	072950	500	40 억		325451	N	N	0	N	00	N
84	20230717	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	30	2	0.60	241518795	48028	96.31	5000	5120	4945	6500	3500	5000	5028.71	4.04	0	4972	5233	5116	4983	4866	4733	5175	4925	40	1500	500	3600	10	1	8052610	405	18.36	0.59	12	0.60	274.00	8493.00	6000	20230314	-16.17	4251	20230104	18.33	6000	-16.17	20230314	4251	18.33	20230104	7720	-34.84	20220817	4495	11.90	20230428	3.35	N	072950	500	40 억		325451	N	N	0	N	00	N
85	20230717	130603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	30	2	0.60	228838585	45501	91.24	5000	5120	4945	6500	3500	5000	5029.31	4.04	0	5188	5233	5116	4983	4866	4733	5175	4925	40	1500	500	3600	10	1	8052610	405	18.36	0.59	12	0.57	274.00	8493.00	6000	20230314	-16.17	4251	20230104	18.33	6000	-16.17	20230314	4251	18.33	20230104	7720	-34.84	20220817	4495	11.90	20230428	3.35	N	072950	500	40 억		325451	N	N	0	N	00	N
86	20230717	120609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5050	50	2	1.00	185244165	36798	73.79	5000	5120	4945	6500	3500	5000	5034.08	4.04	0	663	5233	5116	4983	4866	4733	5175	4925	40	1500	500	3600	10	1	8052610	407	18.43	0.59	12	0.46	274.00	8493.00	6000	20230314	-15.83	4251	20230104	18.80	6000	-15.83	20230314	4251	18.80	20230104	7720	-34.59	20220817	4495	12.35	20230428	3.35	N	072950	500	40 억		325451	N	N	0	N	00	N
87	20230717	110602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	60	2	1.20	132519335	26352	52.84	5000	5120	4945	6500	3500	5000	5028.82	4.04	0	790	5233	5116	4983	4866	4733	5175	4925	40	1500	500	3600	10	1	8052610	407	18.47	0.60	12	0.33	274.00	8493.00	6000	20230314	-15.67	4251	20230104	19.03	6000	-15.67	20230314	4251	19.03	20230104	7720	-34.46	20220817	4495	12.57	20230428	3.35	N	072950	500	40 억		325451	N	N	0	N	00	N
88	20230717	100604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4970	-30	5	-0.60	34367520	6916	13.87	5000	5000	4945	6500	3500	5000	4969.28	4.04	0	-1188	5233	5116	4983	4866	4733	5175	4925	40	1500	500	3600	5	1	8052610	400	18.14	0.59	12	0.09	274.00	8493.00	6000	20230314	-17.17	4251	20230104	16.91	6000	-17.17	20230314	4251	16.91	20230104	7720	-35.62	20220817	4495	10.57	20230428	3.35	N	072950	500	40 억		325451	N	N	0	N	00	N
89	20230717	090601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4955	-45	5	-0.90	10387355	2088	4.19	5000	5000	4955	6500	3500	5000	4974.79	4.04	0	-684	5233	5116	4983	4866	4733	5175	4925	40	1500	500	3600	5	1	8052610	399	18.08	0.58	12	0.03	274.00	8493.00	6000	20230314	-17.42	4251	20230104	16.56	6000	-17.42	20230314	4251	16.56	20230104	7720	-35.82	20220817	4495	10.23	20230428	3.35	N	072950	500	40 억		325451	N	N	0	N	00	N
90	20230714	160602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5000	95	2	1.94	246613650	49676	346.75	4905	5100	4850	6370	3435	4905	4964.44	4.13	0	-7250	4991	4947	4926	4882	4861	4937	4872	40	1467	500	3530	10	1	8052610	403	18.25	0.59	12	0.62	274.00	8493.00	6000	20230314	-16.67	4251	20230104	17.62	6000	-16.67	20230314	4251	17.62	20230104	7720	-35.23	20220817	4495	11.23	20230428	3.34	N	072950	500	40 억		332671	N	N	0	N	00	N
91	20230714	150606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5000	95	2	1.94	232214185	46792	326.62	4905	5100	4850	6370	3435	4905	4962.69	4.13	0	-7351	4991	4947	4926	4882	4861	4937	4872	40	1467	500	3530	10	1	8052610	403	18.25	0.59	12	0.58	274.00	8493.00	6000	20230314	-16.67	4251	20230104	17.62	6000	-16.67	20230314	4251	17.62	20230104	7720	-35.23	20220817	4495	11.23	20230428	3.34	N	072950	500	40 억		332671	N	N	0	N	00	N
92	20230714	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	105	2	2.14	219279695	44203	308.55	4905	5100	4850	6370	3435	4905	4960.74	4.13	0	-7070	4991	4947	4926	4882	4861	4937	4872	40	1467	500	3530	10	1	8052610	403	18.28	0.59	12	0.55	274.00	8493.00	6000	20230314	-16.50	4251	20230104	17.85	6000	-16.50	20230314	4251	17.85	20230104	7720	-35.10	20220817	4495	11.46	20230428	3.34	N	072950	500	40 억		332671	N	N	0	N	00	N
93	20230714	130559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4990	85	2	1.73	215261855	43401	302.95	4905	5100	4850	6370	3435	4905	4959.84	4.13	0	-6877	4991	4947	4926	4882	4861	4937	4872	40	1467	500	3530	5	1	8052610	402	18.21	0.59	12	0.54	274.00	8493.00	6000	20230314	-16.83	4251	20230104	17.38	6000	-16.83	20230314	4251	17.38	20230104	7720	-35.36	20220817	4495	11.01	20230428	3.34	N	072950	500	40 억		332671	N	N	0	N	00	N
94	20230714	120601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5080	175	2	3.57	159333670	32340	225.74	4905	5100	4850	6370	3435	4905	4926.83	4.13	0	-3029	4991	4947	4926	4882	4861	4937	4872	40	1467	500	3530	10	1	8052610	409	18.54	0.60	12	0.40	274.00	8493.00	6000	20230314	-15.33	4251	20230104	19.50	6000	-15.33	20230314	4251	19.50	20230104	7720	-34.20	20220817	4495	13.01	20230428	3.34	N	072950	500	40 억		332671	N	N	0	N	00	N
95	20230714	110605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4895	-10	5	-0.20	82455740	16952	118.33	4905	4945	4850	6370	3435	4905	4864.07	4.13	0	-3096	4991	4947	4926	4882	4861	4937	4872	40	1467	500	3530	5	1	8052610	394	17.86	0.58	12	0.21	274.00	8493.00	6000	20230314	-18.42	4251	20230104	15.15	6000	-18.42	20230314	4251	15.15	20230104	7720	-36.59	20220817	4495	8.90	20230428	3.34	N	072950	500	40 억		332671	N	N	0	N	00	N
96	20230714	100607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4865	-40	5	-0.82	43163415	8868	61.90	4905	4945	4850	6370	3435	4905	4867.32	4.13	0	-2056	4991	4947	4926	4882	4861	4937	4872	40	1467	500	3530	5	1	8052610	392	17.76	0.57	12	0.11	274.00	8493.00	6000	20230314	-18.92	4251	20230104	14.44	6000	-18.92	20230314	4251	14.44	20230104	7720	-36.98	20220817	4495	8.23	20230428	3.34	N	072950	500	40 억		332671	N	N	0	N	00	N
97	20230714	090604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4895	-10	5	-0.20	5537725	1129	7.88	4905	4945	4895	6370	3435	4905	4904.98	4.13	0	249	4991	4947	4926	4882	4861	4937	4872	40	1467	500	3530	5	1	8052610	394	17.86	0.58	12	0.01	274.00	8493.00	6000	20230314	-18.42	4251	20230104	15.15	6000	-18.42	20230314	4251	15.15	20230104	7720	-36.59	20220817	4495	8.90	20230428	3.34	N	072950	500	40 억		332671	N	N	0	N	00	N
98	20230713	160600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4905	-5	5	-0.10	69735400	14167	73.34	4960	4970	4905	6380	3440	4910	4922.44	4.16	0	-2507	5016	4962	4936	4882	4856	4950	4870	40	1470	500	3530	5	1	8052610	395	17.90	0.58	12	0.18	274.00	8493.00	6000	20230314	-18.25	4251	20230104	15.38	6000	-18.25	20230314	4251	15.38	20230104	7720	-36.46	20220817	4495	9.12	20230428	3.35	N	072950	500	40 억		335178	N	N	0	N	00	N
99	20230713	150557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4905	-5	5	-0.10	62232880	12641	65.44	4960	4970	4905	6380	3440	4910	4923.10	4.16	0	-2067	5016	4962	4936	4882	4856	4950	4870	40	1470	500	3530	5	1	8052610	395	17.90	0.58	12	0.16	274.00	8493.00	6000	20230314	-18.25	4251	20230104	15.38	6000	-18.25	20230314	4251	15.38	20230104	7720	-36.46	20220817	4495	9.12	20230428	3.35	N	072950	500	40 억		335178	N	N	0	N	00	N
100	20230713	140557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4920	10	2	0.20	46237765	9383	48.57	4960	4970	4910	6380	3440	4910	4927.82	4.16	0	-1481	5016	4962	4936	4882	4856	4950	4870	40	1470	500	3530	5	1	8052610	396	17.96	0.58	12	0.12	274.00	8493.00	6000	20230314	-18.00	4251	20230104	15.74	6000	-18.00	20230314	4251	15.74	20230104	7720	-36.27	20220817	4495	9.45	20230428	3.35	N	072950	500	40 억		335178	N	N	0	N	00	N
101	20230713	130559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4915	5	2	0.10	35807235	7264	37.60	4960	4970	4910	6380	3440	4910	4929.41	4.16	0	-1150	5016	4962	4936	4882	4856	4950	4870	40	1470	500	3530	5	1	8052610	396	17.94	0.58	12	0.09	274.00	8493.00	6000	20230314	-18.08	4251	20230104	15.62	6000	-18.08	20230314	4251	15.62	20230104	7720	-36.33	20220817	4495	9.34	20230428	3.35	N	072950	500	40 억		335178	N	N	0	N	00	N
102	20230713	120554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4915	5	2	0.10	27620675	5598	28.98	4960	4970	4915	6380	3440	4910	4934.03	4.16	0	-782	5016	4962	4936	4882	4856	4950	4870	40	1470	500	3530	5	1	8052610	396	17.94	0.58	12	0.07	274.00	8493.00	6000	20230314	-18.08	4251	20230104	15.62	6000	-18.08	20230314	4251	15.62	20230104	7720	-36.33	20220817	4495	9.34	20230428	3.35	N	072950	500	40 억		335178	N	N	0	N	00	N
103	20230713	110600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4930	20	2	0.41	23167865	4693	24.29	4960	4970	4915	6380	3440	4910	4936.69	4.16	0	-397	5016	4962	4936	4882	4856	4950	4870	40	1470	500	3530	5	1	8052610	397	17.99	0.58	12	0.06	274.00	8493.00	6000	20230314	-17.83	4251	20230104	15.97	6000	-17.83	20230314	4251	15.97	20230104	7720	-36.14	20220817	4495	9.68	20230428	3.35	N	072950	500	40 억		335178	N	N	0	N	00	N
104	20230713	100557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4950	40	2	0.81	20189960	4090	21.17	4960	4970	4915	6380	3440	4910	4936.42	4.16	0	-492	5016	4962	4936	4882	4856	4950	4870	40	1470	500	3530	5	1	8052610	399	18.07	0.58	12	0.05	274.00	8493.00	6000	20230314	-17.50	4251	20230104	16.44	6000	-17.50	20230314	4251	16.44	20230104	7720	-35.88	20220817	4495	10.12	20230428	3.35	N	072950	500	40 억		335178	N	N	0	N	00	N
105	20230713	090527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4950	40	2	0.81	3880940	784	4.06	4960	4960	4950	6380	3440	4910	4950.18	4.16	0	-560	5016	4962	4936	4882	4856	4950	4870	40	1470	500	3530	5	1	8052610	399	18.07	0.58	12	0.01	274.00	8493.00	6000	20230314	-17.50	4251	20230104	16.44	6000	-17.50	20230314	4251	16.44	20230104	7720	-35.88	20220817	4495	10.12	20230428	3.35	N	072950	500	40 억		335178	N	N	0	N	00	N
106	20230712	160555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4910	0	3	0.00	95678900	19317	83.86	4970	4990	4910	6380	3440	4910	4953.09	4.20	0	-3422	5030	4970	4855	4795	4680	5000	4825	40	1470	500	3530	5	1	8052610	395	17.92	0.58	12	0.24	274.00	8493.00	6000	20230314	-18.17	4251	20230104	15.50	6000	-18.17	20230314	4251	15.50	20230104	7720	-36.40	20220817	4495	9.23	20230428	3.37	N	072950	500	40 억		338609	N	N	0	N	00	N
107	20230712	150551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4925	15	2	0.31	91718910	18511	80.36	4970	4990	4915	6380	3440	4910	4954.83	4.20	0	-3317	5030	4970	4855	4795	4680	5000	4825	40	1470	500	3530	5	1	8052610	397	17.97	0.58	12	0.23	274.00	8493.00	6000	20230314	-17.92	4251	20230104	15.86	6000	-17.92	20230314	4251	15.86	20230104	7720	-36.20	20220817	4495	9.57	20230428	3.37	N	072950	500	40 억		338609	N	N	0	N	00	N
108	20230712	140550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4920	10	2	0.20	85331710	17213	74.73	4970	4990	4920	6380	3440	4910	4957.40	4.20	0	-3188	5030	4970	4855	4795	4680	5000	4825	40	1470	500	3530	5	1	8052610	396	17.96	0.58	12	0.21	274.00	8493.00	6000	20230314	-18.00	4251	20230104	15.74	6000	-18.00	20230314	4251	15.74	20230104	7720	-36.27	20220817	4495	9.45	20230428	3.37	N	072950	500	40 억		338609	N	N	0	N	00	N
109	20230712	130553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4945	35	2	0.71	83490575	16839	73.10	4970	4990	4925	6380	3440	4910	4958.17	4.20	0	-3320	5030	4970	4855	4795	4680	5000	4825	40	1470	500	3530	5	1	8052610	398	18.05	0.58	12	0.21	274.00	8493.00	6000	20230314	-17.58	4251	20230104	16.33	6000	-17.58	20230314	4251	16.33	20230104	7720	-35.95	20220817	4495	10.01	20230428	3.37	N	072950	500	40 억		338609	N	N	0	N	00	N
110	20230712	120553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4975	65	2	1.32	71155935	14351	62.30	4970	4990	4925	6380	3440	4910	4958.26	4.20	0	-3118	5030	4970	4855	4795	4680	5000	4825	40	1470	500	3530	5	1	8052610	401	18.16	0.59	12	0.18	274.00	8493.00	6000	20230314	-17.08	4251	20230104	17.03	6000	-17.08	20230314	4251	17.03	20230104	7720	-35.56	20220817	4495	10.68	20230428	3.37	N	072950	500	40 억		338609	N	N	0	N	00	N
111	20230712	110552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4980	70	2	1.43	57518990	11611	50.41	4970	4985	4925	6380	3440	4910	4953.84	4.20	0	-2053	5030	4970	4855	4795	4680	5000	4825	40	1470	500	3530	5	1	8052610	401	18.18	0.59	12	0.14	274.00	8493.00	6000	20230314	-17.00	4251	20230104	17.15	6000	-17.00	20230314	4251	17.15	20230104	7720	-35.49	20220817	4495	10.79	20230428	3.37	N	072950	500	40 억		338609	N	N	0	N	00	N
112	20230712	100555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4955	45	2	0.92	39727765	8021	34.82	4970	4980	4925	6380	3440	4910	4952.97	4.20	0	-2362	5030	4970	4855	4795	4680	5000	4825	40	1470	500	3530	5	1	8052610	399	18.08	0.58	12	0.10	274.00	8493.00	6000	20230314	-17.42	4251	20230104	16.56	6000	-17.42	20230314	4251	16.56	20230104	7720	-35.82	20220817	4495	10.23	20230428	3.37	N	072950	500	40 억		338609	N	N	0	N	00	N
113	20230712	090554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4935	25	2	0.51	24073155	4851	21.06	4970	4980	4935	6380	3440	4910	4962.51	4.20	0	-2266	5030	4970	4855	4795	4680	5000	4825	40	1470	500	3530	5	1	8052610	397	18.01	0.58	12	0.06	274.00	8493.00	6000	20230314	-17.75	4251	20230104	16.09	6000	-17.75	20230314	4251	16.09	20230104	7720	-36.08	20220817	4495	9.79	20230428	3.37	N	072950	500	40 억		338609	N	N	0	N	00	N
114	20230711	160545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4910	120	2	2.51	111293915	23035	78.63	4740	4915	4740	6220	3355	4790	4831.51	4.22	0	-1601	4876	4832	4781	4737	4686	4837	4742	40	1432	500	3440	5	1	8052610	395	17.92	0.58	12	0.29	274.00	8493.00	6000	20230314	-18.17	4251	20230104	15.50	6000	-18.17	20230314	4251	15.50	20230104	7720	-36.40	20220817	4495	9.23	20230428	3.33	N	072950	500	40 억		340213	N	N	0	N	00	N
115	20230711	150545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4905	115	2	2.40	105802060	21914	74.81	4740	4915	4740	6220	3355	4790	4828.06	4.22	0	-1509	4876	4832	4781	4737	4686	4837	4742	40	1432	500	3440	5	1	8052610	395	17.90	0.58	12	0.27	274.00	8493.00	6000	20230314	-18.25	4251	20230104	15.38	6000	-18.25	20230314	4251	15.38	20230104	7720	-36.46	20220817	4495	9.12	20230428	3.33	N	072950	500	40 억		340213	N	N	0	N	00	N
116	20230711	140542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4865	75	2	1.57	78926875	16410	56.02	4740	4880	4740	6220	3355	4790	4809.68	4.22	0	111	4876	4832	4781	4737	4686	4837	4742	40	1432	500	3440	5	1	8052610	392	17.76	0.57	12	0.20	274.00	8493.00	6000	20230314	-18.92	4251	20230104	14.44	6000	-18.92	20230314	4251	14.44	20230104	7720	-36.98	20220817	4495	8.23	20230428	3.33	N	072950	500	40 억		340213	N	N	0	N	00	N
117	20230711	130534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4830	40	2	0.84	73513130	15292	52.20	4740	4840	4740	6220	3355	4790	4807.29	4.22	0	273	4876	4832	4781	4737	4686	4837	4742	40	1432	500	3440	5	1	8052610	389	17.63	0.57	12	0.19	274.00	8493.00	6000	20230314	-19.50	4251	20230104	13.62	6000	-19.50	20230314	4251	13.62	20230104	7720	-37.44	20220817	4495	7.45	20230428	3.33	N	072950	500	40 억		340213	N	N	0	N	00	N
118	20230711	120549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4790	0	3	0.00	57015825	11873	40.53	4740	4835	4740	6220	3355	4790	4802.14	4.22	0	401	4876	4832	4781	4737	4686	4837	4742	40	1432	500	3440	5	1	8052610	386	17.48	0.56	12	0.15	274.00	8493.00	6000	20230314	-20.17	4251	20230104	12.68	6000	-20.17	20230314	4251	12.68	20230104	7720	-37.95	20220817	4495	6.56	20230428	3.33	N	072950	500	40 억		340213	N	N	0	N	00	N
119	20230711	110550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4825	35	2	0.73	41376540	8622	29.43	4740	4830	4740	6220	3355	4790	4798.95	4.22	0	1141	4876	4832	4781	4737	4686	4837	4742	40	1432	500	3440	5	1	8052610	389	17.61	0.57	12	0.11	274.00	8493.00	6000	20230314	-19.58	4251	20230104	13.50	6000	-19.58	20230314	4251	13.50	20230104	7720	-37.50	20220817	4495	7.34	20230428	3.33	N	072950	500	40 억		340213	N	N	0	N	00	N
120	20230711	100549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4820	30	2	0.63	23327015	4861	16.59	4740	4830	4740	6220	3355	4790	4798.81	4.22	0	1756	4876	4832	4781	4737	4686	4837	4742	40	1432	500	3440	5	1	8052610	388	17.59	0.57	12	0.06	274.00	8493.00	6000	20230314	-19.67	4251	20230104	13.39	6000	-19.67	20230314	4251	13.39	20230104	7720	-37.56	20220817	4495	7.23	20230428	3.33	N	072950	500	40 억		340213	N	N	0	N	00	N
121	20230711	090548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4785	-5	5	-0.10	2622745	553	1.89	4740	4785	4740	6220	3355	4790	4742.76	4.22	0	270	4876	4832	4781	4737	4686	4837	4742	40	1432	500	3440	5	1	8052610	385	17.46	0.56	12	0.01	274.00	8493.00	6000	20230314	-20.25	4251	20230104	12.56	6000	-20.25	20230314	4251	12.56	20230104	7720	-38.02	20220817	4495	6.45	20230428	3.33	N	072950	500	40 억		340213	N	N	0	N	00	N
122	20230710	160544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4790	-5	5	-0.10	140135155	29294	53.42	4790	4825	4730	6230	3360	4795	4783.75	4.18	0	3176	4911	4852	4786	4727	4661	4820	4695	40	1435	500	3450	5	1	8052610	386	17.48	0.56	12	0.36	274.00	8493.00	6000	20230314	-20.17	4251	20230104	12.68	6000	-20.17	20230314	4251	12.68	20230104	7720	-37.95	20220817	4495	6.56	20230428	3.49	N	072950	500	40 억		336553	N	N	0	N	00	N
123	20230710	150543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4795	0	3	0.00	133393470	27887	50.86	4790	4825	4730	6230	3360	4795	4783.36	4.18	0	3670	4911	4852	4786	4727	4661	4820	4695	40	1435	500	3450	5	1	8052610	386	17.50	0.56	12	0.35	274.00	8493.00	6000	20230314	-20.08	4251	20230104	12.80	6000	-20.08	20230314	4251	12.80	20230104	7720	-37.89	20220817	4495	6.67	20230428	3.49	N	072950	500	40 억		336553	N	N	0	N	00	N
124	20230710	140538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4805	10	2	0.21	120221070	25142	45.85	4790	4825	4730	6230	3360	4795	4781.68	4.18	0	4484	4911	4852	4786	4727	4661	4820	4695	40	1435	500	3450	5	1	8052610	387	17.54	0.57	12	0.31	274.00	8493.00	6000	20230314	-19.92	4251	20230104	13.03	6000	-19.92	20230314	4251	13.03	20230104	7720	-37.76	20220817	4495	6.90	20230428	3.49	N	072950	500	40 억		336553	N	N	0	N	00	N
125	20230710	130534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4785	-10	5	-0.21	79960535	16743	30.53	4790	4825	4730	6230	3360	4795	4775.76	4.18	0	-1551	4911	4852	4786	4727	4661	4820	4695	40	1435	500	3450	5	1	8052610	385	17.46	0.56	12	0.21	274.00	8493.00	6000	20230314	-20.25	4251	20230104	12.56	6000	-20.25	20230314	4251	12.56	20230104	7720	-38.02	20220817	4495	6.45	20230428	3.49	N	072950	500	40 억		336553	N	N	0	N	00	N
126	20230710	120544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4790	-5	5	-0.10	76034990	15923	29.04	4790	4825	4730	6230	3360	4795	4775.17	4.18	0	-990	4911	4852	4786	4727	4661	4820	4695	40	1435	500	3450	5	1	8052610	386	17.48	0.56	12	0.20	274.00	8493.00	6000	20230314	-20.17	4251	20230104	12.68	6000	-20.17	20230314	4251	12.68	20230104	7720	-37.95	20220817	4495	6.56	20230428	3.49	N	072950	500	40 억		336553	N	N	0	N	00	N
127	20230710	110545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4790	-5	5	-0.10	74558665	15615	28.48	4790	4825	4730	6230	3360	4795	4774.81	4.18	0	-990	4911	4852	4786	4727	4661	4820	4695	40	1435	500	3450	5	1	8052610	386	17.48	0.56	12	0.19	274.00	8493.00	6000	20230314	-20.17	4251	20230104	12.68	6000	-20.17	20230314	4251	12.68	20230104	7720	-37.95	20220817	4495	6.56	20230428	3.49	N	072950	500	40 억		336553	N	N	0	N	00	N
128	20230710	100545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4795	0	3	0.00	50925775	10690	19.50	4790	4825	4730	6230	3360	4795	4763.87	4.18	0	-856	4911	4852	4786	4727	4661	4820	4695	40	1435	500	3450	5	1	8052610	386	17.50	0.56	12	0.13	274.00	8493.00	6000	20230314	-20.08	4251	20230104	12.80	6000	-20.08	20230314	4251	12.80	20230104	7720	-37.89	20220817	4495	6.67	20230428	3.49	N	072950	500	40 억		336553	N	N	0	N	00	N
129	20230710	090539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4735	-60	5	-1.25	13075385	2734	4.99	4790	4790	4735	6230	3360	4795	4782.51	4.18	0	-686	4911	4852	4786	4727	4661	4820	4695	40	1435	500	3450	5	1	8052610	381	17.28	0.56	12	0.03	274.00	8493.00	6000	20230314	-21.08	4251	20230104	11.39	6000	-21.08	20230314	4251	11.39	20230104	7720	-38.67	20220817	4495	5.34	20230428	3.49	N	072950	500	40 억		336553	N	N	0	N	00	N
130	20230707	160536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4795	-50	5	-1.03	254688595	53396	80.19	4845	4845	4720	6290	3395	4845	4769.71	4.20	0	-2019	5241	5042	4871	4672	4501	4957	4587	40	1447	500	3480	5	1	8052610	386	17.50	0.56	12	0.66	274.00	8493.00	6000	20230314	-20.08	4251	20230104	12.80	6000	-20.08	20230314	4251	12.80	20230104	7720	-37.89	20220817	4495	6.67	20230428	3.47	N	072950	500	40 억		338514	N	N	0	N	00	N
131	20230707	150539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4760	-85	5	-1.75	224897645	47173	70.85	4845	4845	4720	6290	3395	4845	4767.51	4.20	0	-573	5241	5042	4871	4672	4501	4957	4587	40	1447	500	3480	5	1	8052610	383	17.37	0.56	12	0.59	274.00	8493.00	6000	20230314	-20.67	4251	20230104	11.97	6000	-20.67	20230314	4251	11.97	20230104	7720	-38.34	20220817	4495	5.90	20230428	3.47	N	072950	500	40 억		338514	N	N	0	N	00	N
132	20230707	140548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4725	-120	5	-2.48	197350590	41356	62.11	4845	4845	4720	6290	3395	4845	4771.99	4.20	0	243	5241	5042	4871	4672	4501	4957	4587	40	1447	500	3480	5	1	8052610	380	17.24	0.56	12	0.51	274.00	8493.00	6000	20230314	-21.25	4251	20230104	11.15	6000	-21.25	20230314	4251	11.15	20230104	7720	-38.80	20220817	4495	5.12	20230428	3.47	N	072950	500	40 억		338514	N	N	0	N	00	N
133	20230707	130543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4745	-100	5	-2.06	168465225	35261	52.96	4845	4845	4720	6290	3395	4845	4777.66	4.20	0	1004	5241	5042	4871	4672	4501	4957	4587	40	1447	500	3480	5	1	8052610	382	17.32	0.56	12	0.44	274.00	8493.00	6000	20230314	-20.92	4251	20230104	11.62	6000	-20.92	20230314	4251	11.62	20230104	7720	-38.54	20220817	4495	5.56	20230428	3.47	N	072950	500	40 억		338514	N	N	0	N	00	N
134	20230707	120544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4745	-100	5	-2.06	158594195	33181	49.83	4845	4845	4720	6290	3395	4845	4779.67	4.20	0	1410	5241	5042	4871	4672	4501	4957	4587	40	1447	500	3480	5	1	8052610	382	17.32	0.56	12	0.41	274.00	8493.00	6000	20230314	-20.92	4251	20230104	11.62	6000	-20.92	20230314	4251	11.62	20230104	7720	-38.54	20220817	4495	5.56	20230428	3.47	N	072950	500	40 억		338514	N	N	0	N	00	N
135	20230707	110544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4800	-45	5	-0.93	82470990	17150	25.76	4845	4845	4780	6290	3395	4845	4808.80	4.20	0	-3508	5241	5042	4871	4672	4501	4957	4587	40	1447	500	3480	5	1	8052610	387	17.52	0.57	12	0.21	274.00	8493.00	6000	20230314	-20.00	4251	20230104	12.91	6000	-20.00	20230314	4251	12.91	20230104	7720	-37.82	20220817	4495	6.79	20230428	3.47	N	072950	500	40 억		338514	N	N	0	N	00	N
136	20230707	100539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4825	-20	5	-0.41	47655210	9888	14.85	4845	4845	4785	6290	3395	4845	4819.50	4.20	0	-2111	5241	5042	4871	4672	4501	4957	4587	40	1447	500	3480	5	1	8052610	389	17.61	0.57	12	0.12	274.00	8493.00	6000	20230314	-19.58	4251	20230104	13.50	6000	-19.58	20230314	4251	13.50	20230104	7720	-37.50	20220817	4495	7.34	20230428	3.47	N	072950	500	40 억		338514	N	N	0	N	00	N
137	20230707	090538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4820	-25	5	-0.52	18925070	3917	5.88	4845	4845	4800	6290	3395	4845	4831.52	4.20	0	-1332	5241	5042	4871	4672	4501	4957	4587	40	1447	500	3480	5	1	8052610	388	17.59	0.57	12	0.05	274.00	8493.00	6000	20230314	-19.67	4251	20230104	13.39	6000	-19.67	20230314	4251	13.39	20230104	7720	-37.56	20220817	4495	7.23	20230428	3.47	N	072950	500	40 억		338514	N	N	0	N	00	N
138	20230706	160539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4845	-205	5	-4.06	327180230	66584	281.67	5050	5070	4700	6560	3540	5050	4913.93	4.44	0	-19565	5123	5086	5043	5006	4963	5065	4985	40	1510	500	3630	5	1	8052610	390	17.68	0.57	12	0.83	274.00	8493.00	6000	20230314	-19.25	4251	20230104	13.97	6000	-19.25	20230314	4251	13.97	20230104	7720	-37.24	20220817	4495	7.79	20230428	3.50	N	072950	500	40 억		357479	N	N	0	N	00	N
139	20230706	150539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4875	-175	5	-3.47	263193885	53336	225.63	5050	5070	4870	6560	3540	5050	4934.64	4.44	0	-19383	5123	5086	5043	5006	4963	5065	4985	40	1510	500	3630	5	1	8052610	393	17.79	0.57	12	0.66	274.00	8493.00	6000	20230314	-18.75	4251	20230104	14.68	6000	-18.75	20230314	4251	14.68	20230104	7720	-36.85	20220817	4495	8.45	20230428	3.50	N	072950	500	40 억		357479	N	N	0	N	00	N
140	20230706	140540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4905	-145	5	-2.87	242224710	49042	207.46	5050	5070	4870	6560	3540	5050	4939.13	4.44	0	-17404	5123	5086	5043	5006	4963	5065	4985	40	1510	500	3630	5	1	8052610	395	17.90	0.58	12	0.61	274.00	8493.00	6000	20230314	-18.25	4251	20230104	15.38	6000	-18.25	20230314	4251	15.38	20230104	7720	-36.46	20220817	4495	9.12	20230428	3.50	N	072950	500	40 억		357479	N	N	0	N	00	N
141	20230706	130539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4915	-135	5	-2.67	213524515	43173	182.63	5050	5070	4895	6560	3540	5050	4945.79	4.44	0	-15768	5123	5086	5043	5006	4963	5065	4985	40	1510	500	3630	5	1	8052610	396	17.94	0.58	12	0.54	274.00	8493.00	6000	20230314	-18.08	4251	20230104	15.62	6000	-18.08	20230314	4251	15.62	20230104	7720	-36.33	20220817	4495	9.34	20230428	3.50	N	072950	500	40 억		357479	N	N	0	N	00	N
142	20230706	120537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4930	-120	5	-2.38	170119225	34337	145.26	5050	5070	4925	6560	3540	5050	4954.40	4.44	0	-13678	5123	5086	5043	5006	4963	5065	4985	40	1510	500	3630	5	1	8052610	397	17.99	0.58	12	0.43	274.00	8493.00	6000	20230314	-17.83	4251	20230104	15.97	6000	-17.83	20230314	4251	15.97	20230104	7720	-36.14	20220817	4495	9.68	20230428	3.50	N	072950	500	40 억		357479	N	N	0	N	00	N
143	20230706	110543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4930	-120	5	-2.38	138689210	27965	118.30	5050	5070	4925	6560	3540	5050	4959.39	4.44	0	-12269	5123	5086	5043	5006	4963	5065	4985	40	1510	500	3630	5	1	8052610	397	17.99	0.58	12	0.35	274.00	8493.00	6000	20230314	-17.83	4251	20230104	15.97	6000	-17.83	20230314	4251	15.97	20230104	7720	-36.14	20220817	4495	9.68	20230428	3.50	N	072950	500	40 억		357479	N	N	0	N	00	N
144	20230706	100538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4950	-100	5	-1.98	59161325	11863	50.18	5050	5070	4950	6560	3540	5050	4987.05	4.44	0	-6128	5123	5086	5043	5006	4963	5065	4985	40	1510	500	3630	5	1	8052610	399	18.07	0.58	12	0.15	274.00	8493.00	6000	20230314	-17.50	4251	20230104	16.44	6000	-17.50	20230314	4251	16.44	20230104	7720	-35.88	20220817	4495	10.12	20230428	3.50	N	072950	500	40 억		357479	N	N	0	N	00	N
145	20230706	090539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	10	2	0.20	10342540	2049	8.67	5050	5070	5030	6560	3540	5050	5047.60	4.44	0	-675	5123	5086	5043	5006	4963	5065	4985	40	1510	500	3630	10	1	8052610	407	18.47	0.60	12	0.03	274.00	8493.00	6000	20230314	-15.67	4251	20230104	19.03	6000	-15.67	20230314	4251	19.03	20230104	7720	-34.46	20220817	4495	12.57	20230428	3.50	N	072950	500	40 억		357479	N	N	0	N	00	N
146	20230705	160536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5050	50	2	1.00	118869030	23638	77.28	5070	5080	5000	6500	3500	5000	5028.73	4.49	0	-4372	5266	5132	5066	4932	4866	5100	4900	40	1500	500	3600	10	1	8052610	407	18.43	0.59	12	0.29	274.00	8493.00	6000	20230314	-15.83	4251	20230104	18.80	6000	-15.83	20230314	4251	18.80	20230104	7720	-34.59	20220817	4495	12.35	20230428	3.47	N	072950	500	40 억		361928	N	N	0	N	00	N
147	20230705	150535	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5040	40	2	0.80	115843590	23040	75.33	5070	5080	5000	6500	3500	5000	5027.93	4.49	0	-4328	5266	5132	5066	4932	4866	5100	4900	40	1500	500	3600	10	1	8052610	406	18.39	0.59	12	0.29	274.00	8493.00	6000	20230314	-16.00	4251	20230104	18.56	6000	-16.00	20230314	4251	18.56	20230104	7720	-34.72	20220817	4495	12.12	20230428	3.47	N	072950	500	40 억		361928	N	N	0	N	00	N
148	20230705	140529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5020	20	2	0.40	100567560	20009	65.42	5070	5080	5000	6500	3500	5000	5026.12	4.49	0	-2151	5266	5132	5066	4932	4866	5100	4900	40	1500	500	3600	10	1	8052610	404	18.32	0.59	12	0.25	274.00	8493.00	6000	20230314	-16.33	4251	20230104	18.09	6000	-16.33	20230314	4251	18.09	20230104	7720	-34.97	20220817	4495	11.68	20230428	3.47	N	072950	500	40 억		361928	N	N	0	N	00	N
149	20230705	130530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5050	50	2	1.00	95798400	19058	62.31	5070	5080	5000	6500	3500	5000	5026.68	4.49	0	-2088	5266	5132	5066	4932	4866	5100	4900	40	1500	500	3600	10	1	8052610	407	18.43	0.59	12	0.24	274.00	8493.00	6000	20230314	-15.83	4251	20230104	18.80	6000	-15.83	20230314	4251	18.80	20230104	7720	-34.59	20220817	4495	12.35	20230428	3.47	N	072950	500	40 억		361928	N	N	0	N	00	N
150	20230705	120529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5020	20	2	0.40	88195010	17548	57.37	5070	5080	5000	6500	3500	5000	5025.93	4.49	0	-1928	5266	5132	5066	4932	4866	5100	4900	40	1500	500	3600	10	1	8052610	404	18.32	0.59	12	0.22	274.00	8493.00	6000	20230314	-16.33	4251	20230104	18.09	6000	-16.33	20230314	4251	18.09	20230104	7720	-34.97	20220817	4495	11.68	20230428	3.47	N	072950	500	40 억		361928	N	N	0	N	00	N
151	20230705	110535	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5010	10	2	0.20	81944320	16307	53.32	5070	5080	5000	6500	3500	5000	5025.10	4.49	0	-1921	5266	5132	5066	4932	4866	5100	4900	40	1500	500	3600	10	1	8052610	403	18.28	0.59	12	0.20	274.00	8493.00	6000	20230314	-16.50	4251	20230104	17.85	6000	-16.50	20230314	4251	17.85	20230104	7720	-35.10	20220817	4495	11.46	20230428	3.47	N	072950	500	40 억		361928	N	N	0	N	00	N
152	20230705	100531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5040	40	2	0.80	35750620	7089	23.18	5070	5080	5010	6500	3500	5000	5043.11	4.49	0	-1369	5266	5132	5066	4932	4866	5100	4900	40	1500	500	3600	10	1	8052610	406	18.39	0.59	12	0.09	274.00	8493.00	6000	20230314	-16.00	4251	20230104	18.56	6000	-16.00	20230314	4251	18.56	20230104	7720	-34.72	20220817	4495	12.12	20230428	3.47	N	072950	500	40 억		361928	N	N	0	N	00	N
153	20230705	090530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5080	80	2	1.60	8085140	1594	5.21	5070	5080	5060	6500	3500	5000	5072.23	4.49	0	-379	5266	5132	5066	4932	4866	5100	4900	40	1500	500	3600	10	1	8052610	409	18.54	0.60	12	0.02	274.00	8493.00	6000	20230314	-15.33	4251	20230104	19.50	6000	-15.33	20230314	4251	19.50	20230104	7720	-34.20	20220817	4495	13.01	20230428	3.47	N	072950	500	40 억		361928	N	N	0	N	00	N
154	20230704	160528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5000	-140	5	-2.72	155112760	30585	111.83	5140	5200	5000	6680	3600	5140	5071.53	4.53	0	-2381	5220	5180	5130	5090	5040	5200	5110	40	1540	500	3700	10	1	8052610	403	18.25	0.59	12	0.38	274.00	8493.00	6000	20230314	-16.67	4251	20230104	17.62	6000	-16.67	20230314	4251	17.62	20230104	7720	-35.23	20220817	4495	11.23	20230428	3.45	N	072950	500	40 억		365038	N	N	0	N	00	N
155	20230704	150522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5030	-110	5	-2.14	144894660	28544	104.37	5140	5200	5020	6680	3600	5140	5076.19	4.53	0	-2065	5220	5180	5130	5090	5040	5200	5110	40	1540	500	3700	10	1	8052610	405	18.36	0.59	12	0.35	274.00	8493.00	6000	20230314	-16.17	4251	20230104	18.33	6000	-16.17	20230314	4251	18.33	20230104	7720	-34.84	20220817	4495	11.90	20230428	3.45	N	072950	500	40 억		365038	N	N	0	N	00	N
156	20230704	140528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5070	-70	5	-1.36	120106150	23615	86.34	5140	5200	5040	6680	3600	5140	5086.01	4.53	0	-2053	5220	5180	5130	5090	5040	5200	5110	40	1540	500	3700	10	1	8052610	408	18.50	0.60	12	0.29	274.00	8493.00	6000	20230314	-15.50	4251	20230104	19.27	6000	-15.50	20230314	4251	19.27	20230104	7720	-34.33	20220817	4495	12.79	20230428	3.45	N	072950	500	40 억		365038	N	N	0	N	00	N
157	20230704	130520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	-80	5	-1.56	113703140	22349	81.71	5140	5200	5040	6680	3600	5140	5087.62	4.53	0	-1945	5220	5180	5130	5090	5040	5200	5110	40	1540	500	3700	10	1	8052610	407	18.47	0.60	12	0.28	274.00	8493.00	6000	20230314	-15.67	4251	20230104	19.03	6000	-15.67	20230314	4251	19.03	20230104	7720	-34.46	20220817	4495	12.57	20230428	3.45	N	072950	500	40 억		365038	N	N	0	N	00	N
158	20230704	120525	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5070	-70	5	-1.36	112691660	22149	80.98	5140	5200	5040	6680	3600	5140	5087.89	4.53	0	-1941	5220	5180	5130	5090	5040	5200	5110	40	1540	500	3700	10	1	8052610	408	18.50	0.60	12	0.28	274.00	8493.00	6000	20230314	-15.50	4251	20230104	19.27	6000	-15.50	20230314	4251	19.27	20230104	7720	-34.33	20220817	4495	12.79	20230428	3.45	N	072950	500	40 억		365038	N	N	0	N	00	N
159	20230704	110521	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5090	-50	5	-0.97	83411810	16355	59.80	5140	5200	5070	6680	3600	5140	5100.08	4.53	0	-1811	5220	5180	5130	5090	5040	5200	5110	40	1540	500	3700	10	1	8052610	410	18.58	0.60	12	0.20	274.00	8493.00	6000	20230314	-15.17	4251	20230104	19.74	6000	-15.17	20230314	4251	19.74	20230104	7720	-34.07	20220817	4495	13.24	20230428	3.45	N	072950	500	40 억		365038	N	N	0	N	00	N
160	20230704	100519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5080	-60	5	-1.17	58220690	11404	41.70	5140	5200	5070	6680	3600	5140	5105.29	4.53	0	172	5220	5180	5130	5090	5040	5200	5110	40	1540	500	3700	10	1	8052610	409	18.54	0.60	12	0.14	274.00	8493.00	6000	20230314	-15.33	4251	20230104	19.50	6000	-15.33	20230314	4251	19.50	20230104	7720	-34.20	20220817	4495	13.01	20230428	3.45	N	072950	500	40 억		365038	N	N	0	N	00	N
161	20230704	090518	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5090	-50	5	-0.97	19867620	3880	14.19	5140	5200	5090	6680	3600	5140	5120.52	4.53	0	339	5220	5180	5130	5090	5040	5200	5110	40	1540	500	3700	10	1	8052610	410	18.58	0.60	12	0.05	274.00	8493.00	6000	20230314	-15.17	4251	20230104	19.74	6000	-15.17	20230314	4251	19.74	20230104	7720	-34.07	20220817	4495	13.24	20230428	3.45	N	072950	500	40 억		365038	N	N	0	N	00	N
162	20230703	160511	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5140	60	2	1.18	140338970	27350	70.30	5080	5170	5080	6600	3560	5080	5131.22	4.54	0	41	5243	5161	5018	4936	4793	5202	4977	40	1520	500	3650	10	1	8052610	414	18.76	0.61	12	0.34	274.00	8493.00	6000	20230314	-14.33	4251	20230104	20.91	6000	-14.33	20230314	4251	20.91	20230104	7720	-33.42	20220817	4495	14.35	20230428	3.44	N	072950	500	40 억		365409	N	N	0	N	00	N
163	20230703	150517	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5150	70	2	1.38	138211050	26936	69.24	5080	5170	5080	6600	3560	5080	5131.09	4.54	0	94	5243	5161	5018	4936	4793	5202	4977	40	1520	500	3650	10	1	8052610	415	18.80	0.61	12	0.33	274.00	8493.00	6000	20230314	-14.17	4251	20230104	21.15	6000	-14.17	20230314	4251	21.15	20230104	7720	-33.29	20220817	4495	14.57	20230428	3.44	N	072950	500	40 억		365409	N	N	0	N	00	N
164	20230703	140517	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	50	2	0.98	124791880	24310	62.49	5080	5170	5080	6600	3560	5080	5133.36	4.54	0	205	5243	5161	5018	4936	4793	5202	4977	40	1520	500	3650	10	1	8052610	413	18.72	0.60	12	0.30	274.00	8493.00	6000	20230314	-14.50	4251	20230104	20.68	6000	-14.50	20230314	4251	20.68	20230104	7720	-33.55	20220817	4495	14.13	20230428	3.44	N	072950	500	40 억		365409	N	N	0	N	00	N
165	20230703	130515	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	50	2	0.98	112247760	21856	56.18	5080	5170	5080	6600	3560	5080	5135.79	4.54	0	732	5243	5161	5018	4936	4793	5202	4977	40	1520	500	3650	10	1	8052610	413	18.72	0.60	12	0.27	274.00	8493.00	6000	20230314	-14.50	4251	20230104	20.68	6000	-14.50	20230314	4251	20.68	20230104	7720	-33.55	20220817	4495	14.13	20230428	3.44	N	072950	500	40 억		365409	N	N	0	N	00	N
166	20230703	120519	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5150	70	2	1.38	89552870	17429	44.80	5080	5170	5080	6600	3560	5080	5138.15	4.54	0	2611	5243	5161	5018	4936	4793	5202	4977	40	1520	500	3650	10	1	8052610	415	18.80	0.61	12	0.22	274.00	8493.00	6000	20230314	-14.17	4251	20230104	21.15	6000	-14.17	20230314	4251	21.15	20230104	7720	-33.29	20220817	4495	14.57	20230428	3.44	N	072950	500	40 억		365409	N	N	0	N	00	N
167	20230703	110514	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5160	80	2	1.57	74729350	14549	37.40	5080	5170	5080	6600	3560	5080	5136.39	4.54	0	2615	5243	5161	5018	4936	4793	5202	4977	40	1520	500	3650	10	1	8052610	416	18.83	0.61	12	0.18	274.00	8493.00	6000	20230314	-14.00	4251	20230104	21.38	6000	-14.00	20230314	4251	21.38	20230104	7720	-33.16	20220817	4495	14.79	20230428	3.44	N	072950	500	40 억		365409	N	N	0	N	00	N
168	20230703	100507	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5140	60	2	1.18	40363700	7883	20.26	5080	5160	5080	6600	3560	5080	5120.35	4.54	0	2742	5243	5161	5018	4936	4793	5202	4977	40	1520	500	3650	10	1	8052610	414	18.76	0.61	12	0.10	274.00	8493.00	6000	20230314	-14.33	4251	20230104	20.91	6000	-14.33	20230314	4251	20.91	20230104	7720	-33.42	20220817	4495	14.35	20230428	3.44	N	072950	500	40 억		365409	N	N	0	N	00	N
169	20230703	090511	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	50	2	0.98	9552670	1878	4.83	5080	5130	5080	6600	3560	5080	5086.62	4.54	0	-2	5243	5161	5018	4936	4793	5202	4977	40	1520	500	3650	10	1	8052610	413	18.72	0.60	12	0.02	274.00	8493.00	6000	20230314	-14.50	4251	20230104	20.68	6000	-14.50	20230314	4251	20.68	20230104	7720	-33.55	20220817	4495	14.13	20230428	3.44	N	072950	500	40 억		365409	N	N	0	N	00	N