KissMeData/417500/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	161233	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4680	90	2	1.96	8119257335	1677840	236.91	4650	5150	4470	5960	3215	4590	4839.34	1.13	0	35479	5030	4810	4580	4360	4130	4920	4470	33	1372	100	2840	5	1	32784744	1534	11.53	2.47	12	5.12	406.00	1894.00	9100	20230523	-48.57	2426	20230104	92.91	9100	-48.57	20230523	2426	92.91	20230104	23500	-80.09	20230410	4010	16.71	20230726	3.71	N	417500	100	32 억		369174	N	N	0	N	00	N
3	20230731	151231	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4705	115	2	2.51	7777220580	1604832	226.60	4650	5150	4470	5960	3215	4590	4846.13	1.13	0	16259	5030	4810	4580	4360	4130	4920	4470	33	1372	100	2840	5	1	32784744	1543	11.59	2.48	12	4.90	406.00	1894.00	9100	20230523	-48.30	2426	20230104	93.94	9100	-48.30	20230523	2426	93.94	20230104	23500	-79.98	20230410	4010	17.33	20230726	3.71	N	417500	100	32 억		369174	N	N	0	N	00	N
4	20230731	141238	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4690	100	2	2.18	1958989280	421282	59.48	4650	4790	4470	5960	3215	4590	4650.07	1.13	0	37990	5030	4810	4580	4360	4130	4920	4470	33	1372	100	2840	5	1	32784744	1538	11.55	2.48	12	1.28	406.00	1894.00	9100	20230523	-48.46	2426	20230104	93.32	9100	-48.46	20230523	2426	93.32	20230104	23500	-80.04	20230410	4010	16.96	20230726	3.71	N	417500	100	32 억		369174	N	N	0	N	00	N
5	20230731	131241	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4695	105	2	2.29	1849369440	397946	56.19	4650	4790	4470	5960	3215	4590	4647.29	1.13	0	37979	5030	4810	4580	4360	4130	4920	4470	33	1372	100	2840	5	1	32784744	1539	11.56	2.48	12	1.21	406.00	1894.00	9100	20230523	-48.41	2426	20230104	93.53	9100	-48.41	20230523	2426	93.53	20230104	23500	-80.02	20230410	4010	17.08	20230726	3.71	N	417500	100	32 억		369174	N	N	0	N	00	N
6	20230731	121249	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4730	140	2	3.05	1648204775	355157	50.15	4650	4790	4470	5960	3215	4590	4640.78	1.13	0	40985	5030	4810	4580	4360	4130	4920	4470	33	1372	100	2840	5	1	32784744	1551	11.65	2.50	12	1.08	406.00	1894.00	9100	20230523	-48.02	2426	20230104	94.97	9100	-48.02	20230523	2426	94.97	20230104	23500	-79.87	20230410	4010	17.96	20230726	3.71	N	417500	100	32 억		369174	N	N	0	N	00	N
7	20230731	111251	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4700	110	2	2.40	1338252455	289778	40.92	4650	4745	4470	5960	3215	4590	4618.20	1.13	0	19505	5030	4810	4580	4360	4130	4920	4470	33	1372	100	2840	5	1	32784744	1541	11.58	2.48	12	0.88	406.00	1894.00	9100	20230523	-48.35	2426	20230104	93.73	9100	-48.35	20230523	2426	93.73	20230104	23500	-80.00	20230410	4010	17.21	20230726	3.71	N	417500	100	32 억		369174	N	N	0	N	00	N
8	20230731	101247	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4630	40	2	0.87	891049920	194272	27.43	4650	4670	4470	5960	3215	4590	4586.61	1.13	0	16362	5030	4810	4580	4360	4130	4920	4470	33	1372	100	2840	5	1	32784744	1518	11.40	2.44	12	0.59	406.00	1894.00	9100	20230523	-49.12	2426	20230104	90.85	9100	-49.12	20230523	2426	90.85	20230104	23500	-80.30	20230410	4010	15.46	20230726	3.71	N	417500	100	32 억		369174	N	N	0	N	00	N
9	20230731	091235	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4620	30	2	0.65	158936130	34230	4.83	4650	4650	4620	5960	3215	4590	4643.18	1.13	0	-6941	5030	4810	4580	4360	4130	4920	4470	33	1372	100	2840	5	1	32784744	1515	11.38	2.44	12	0.10	406.00	1894.00	9100	20230523	-49.23	2426	20230104	90.44	9100	-49.23	20230523	2426	90.44	20230104	23500	-80.34	20230410	4010	15.21	20230726	3.71	N	417500	100	32 억		369174	N	N	0	N	00	N
10	20230728	161238	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4590	120	2	2.68	3192724475	702984	94.97	4525	4800	4350	5810	3130	4470	4541.71	1.28	0	-51899	4886	4677	4391	4182	3896	4782	4287	33	1340	100	2770	5	1	32784744	1505	11.31	2.42	12	2.14	406.00	1894.00	9100	20230523	-49.56	2426	20230104	89.20	9100	-49.56	20230523	2426	89.20	20230104	23500	-80.47	20230410	4010	14.46	20230726	3.94	N	417500	100	32 억		419428	N	N	0	N	00	N
11	20230728	151233	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4595	125	2	2.80	3028680610	667264	90.15	4525	4800	4350	5810	3130	4470	4539.03	1.28	0	-38550	4886	4677	4391	4182	3896	4782	4287	33	1340	100	2770	5	1	32784744	1506	11.32	2.43	12	2.04	406.00	1894.00	9100	20230523	-49.51	2426	20230104	89.41	9100	-49.51	20230523	2426	89.41	20230104	23500	-80.45	20230410	4010	14.59	20230726	3.94	N	417500	100	32 억		419428	N	N	0	N	00	N
12	20230728	141232	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4470	0	3	0.00	2487620790	548267	74.07	4525	4800	4350	5810	3130	4470	4537.34	1.28	0	-39705	4886	4677	4391	4182	3896	4782	4287	33	1340	100	2770	5	1	32784744	1465	11.01	2.36	12	1.67	406.00	1894.00	9100	20230523	-50.88	2426	20230104	84.25	9100	-50.88	20230523	2426	84.25	20230104	23500	-80.98	20230410	4010	11.47	20230726	3.94	N	417500	100	32 억		419428	N	N	0	N	00	N
13	20230728	131236	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4450	-20	5	-0.45	2221531210	488403	65.98	4525	4800	4350	5810	3130	4470	4548.69	1.28	0	-52050	4886	4677	4391	4182	3896	4782	4287	33	1340	100	2770	5	1	32784744	1459	10.96	2.35	12	1.49	406.00	1894.00	9100	20230523	-51.10	2426	20230104	83.43	9100	-51.10	20230523	2426	83.43	20230104	23500	-81.06	20230410	4010	10.97	20230726	3.94	N	417500	100	32 억		419428	N	N	0	N	00	N
14	20230728	121233	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4485	15	2	0.34	1952692735	427971	57.82	4525	4800	4350	5810	3130	4470	4562.84	1.28	0	-65033	4886	4677	4391	4182	3896	4782	4287	33	1340	100	2770	5	1	32784744	1470	11.05	2.37	12	1.31	406.00	1894.00	9100	20230523	-50.71	2426	20230104	84.87	9100	-50.71	20230523	2426	84.87	20230104	23500	-80.91	20230410	4010	11.85	20230726	3.94	N	417500	100	32 억		419428	N	N	0	N	00	N
15	20230728	111239	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4500	30	2	0.67	1804051390	394867	53.35	4525	4800	4350	5810	3130	4470	4568.95	1.28	0	-72851	4886	4677	4391	4182	3896	4782	4287	33	1340	100	2770	5	1	32784744	1475	11.08	2.38	12	1.20	406.00	1894.00	9100	20230523	-50.55	2426	20230104	85.49	9100	-50.55	20230523	2426	85.49	20230104	23500	-80.85	20230410	4010	12.22	20230726	3.94	N	417500	100	32 억		419428	N	N	0	N	00	N
16	20230728	101231	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4565	95	2	2.13	1474965600	322229	43.53	4525	4800	4350	5810	3130	4470	4577.64	1.28	0	-53145	4886	4677	4391	4182	3896	4782	4287	33	1340	100	2770	5	1	32784744	1497	11.24	2.41	12	0.98	406.00	1894.00	9100	20230523	-49.84	2426	20230104	88.17	9100	-49.84	20230523	2426	88.17	20230104	23500	-80.57	20230410	4010	13.84	20230726	3.94	N	417500	100	32 억		419428	N	N	0	N	00	N
17	20230728	091240	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4490	20	2	0.45	316431165	70885	9.58	4525	4535	4380	5810	3130	4470	4463.94	1.28	0	-8847	4886	4677	4391	4182	3896	4782	4287	33	1340	100	2770	5	1	32784744	1472	11.06	2.37	12	0.22	406.00	1894.00	9100	20230523	-50.66	2426	20230104	85.08	9100	-50.66	20230523	2426	85.08	20230104	23500	-80.89	20230410	4010	11.97	20230726	3.94	N	417500	100	32 억		419428	N	N	0	N	00	N
18	20230727	161230	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4470	275	2	6.56	3249934215	738227	72.84	4105	4600	4105	5450	2940	4195	4402.27	1.50	262490	-82423	4651	4422	4216	3987	3781	4320	3885	33	1255	100	2600	5	1	32784744	1465	11.01	2.36	12	2.25	406.00	1894.00	9100	20230523	-50.88	2426	20230104	84.25	9100	-50.88	20230523	2426	84.25	20230104	23500	-80.98	20230410	4010	11.47	20230726	4.14	N	417500	100	32 억		492522	N	N	0	N	00	N
19	20230727	151231	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4385	190	2	4.53	3136693280	712711	70.32	4105	4600	4105	5450	2940	4195	4401.08	1.50	262490	-82396	4651	4422	4216	3987	3781	4320	3885	33	1255	100	2600	5	1	32784744	1438	10.80	2.32	12	2.17	406.00	1894.00	9100	20230523	-51.81	2426	20230104	80.75	9100	-51.81	20230523	2426	80.75	20230104	23500	-81.34	20230410	4010	9.35	20230726	4.14	N	417500	100	32 억		492522	N	N	0	N	00	N
20	20230727	141225	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4415	220	2	5.24	1638949520	378476	37.34	4105	4455	4105	5450	2940	4195	4330.40	1.50	262490	18057	4651	4422	4216	3987	3781	4320	3885	33	1255	100	2600	5	1	32784744	1447	10.87	2.33	12	1.15	406.00	1894.00	9100	20230523	-51.48	2426	20230104	81.99	9100	-51.48	20230523	2426	81.99	20230104	23500	-81.21	20230410	4010	10.10	20230726	4.14	N	417500	100	32 억		492522	N	N	0	N	00	N
21	20230727	131223	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4365	170	2	4.05	1466829410	339344	33.48	4105	4455	4105	5450	2940	4195	4322.55	1.50	262490	28307	4651	4422	4216	3987	3781	4320	3885	33	1255	100	2600	5	1	32784744	1431	10.75	2.30	12	1.04	406.00	1894.00	9100	20230523	-52.03	2426	20230104	79.93	9100	-52.03	20230523	2426	79.93	20230104	23500	-81.43	20230410	4010	8.85	20230726	4.14	N	417500	100	32 억		492522	N	N	0	N	00	N
22	20230727	121226	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4390	195	2	4.65	1321786860	305933	30.18	4105	4455	4105	5450	2940	4195	4320.52	1.50	262490	29525	4651	4422	4216	3987	3781	4320	3885	33	1255	100	2600	5	1	32784744	1439	10.81	2.32	12	0.93	406.00	1894.00	9100	20230523	-51.76	2426	20230104	80.96	9100	-51.76	20230523	2426	80.96	20230104	23500	-81.32	20230410	4010	9.48	20230726	4.14	N	417500	100	32 억		492522	N	N	0	N	00	N
23	20230727	111229	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4410	215	2	5.13	906330860	210876	20.81	4105	4415	4105	5450	2940	4195	4297.94	1.50	262490	17230	4651	4422	4216	3987	3781	4320	3885	33	1255	100	2600	5	1	32784744	1446	10.86	2.33	12	0.64	406.00	1894.00	9100	20230523	-51.54	2426	20230104	81.78	9100	-51.54	20230523	2426	81.78	20230104	23500	-81.23	20230410	4010	9.98	20230726	4.14	N	417500	100	32 억		492522	N	N	0	N	00	N
24	20230727	101225	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4290	95	2	2.26	578618175	135755	13.39	4105	4345	4105	5450	2940	4195	4262.23	1.50	262490	16445	4651	4422	4216	3987	3781	4320	3885	33	1255	100	2600	5	1	32784744	1406	10.57	2.27	12	0.41	406.00	1894.00	9100	20230523	-52.86	2426	20230104	76.83	9100	-52.86	20230523	2426	76.83	20230104	23500	-81.74	20230410	4010	6.98	20230726	4.14	N	417500	100	32 억		492522	N	N	0	N	00	N
25	20230727	091224	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4225	30	2	0.72	186765680	44546	4.40	4105	4265	4105	5450	2940	4195	4192.65	1.50	262490	19647	4651	4422	4216	3987	3781	4320	3885	33	1255	100	2600	5	1	32784744	1385	10.41	2.23	12	0.14	406.00	1894.00	9100	20230523	-53.57	2426	20230104	74.15	9100	-53.57	20230523	2426	74.15	20230104	23500	-82.02	20230410	4010	5.36	20230726	4.14	N	417500	100	32 억		492522	N	N	0	N	00	N
26	20230726	161222	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4195	-250	5	-5.62	4252716545	1008468	149.19	4425	4445	4010	5770	3115	4445	4217.02	0.70	0	267979	4698	4571	4473	4346	4248	4522	4297	33	1327	100	2750	5	1	32784744	1375	10.33	2.21	12	3.08	406.00	1894.00	9100	20230523	-53.90	2426	20230104	72.92	9100	-53.90	20230523	2426	72.92	20230104	23500	-82.15	20230410	4010	4.61	20230726	4.14	N	417500	100	32 억		230032	N	N	0	N	00	N
27	20230726	151227	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4140	-305	5	-6.86	4173167980	989354	146.37	4425	4445	4010	5770	3115	4445	4218.07	0.70	0	254107	4698	4571	4473	4346	4248	4522	4297	33	1327	100	2750	5	1	32784744	1357	10.20	2.19	12	3.02	406.00	1894.00	9100	20230523	-54.51	2426	20230104	70.65	9100	-54.51	20230523	2426	70.65	20230104	23500	-82.38	20230410	4010	3.24	20230726	4.14	N	417500	100	32 억		230032	N	N	0	N	00	N
28	20230726	141218	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4125	-320	5	-7.20	3582564255	847743	125.42	4425	4445	4010	5770	3115	4445	4226.00	0.70	0	246039	4698	4571	4473	4346	4248	4522	4297	33	1327	100	2750	5	1	32784744	1352	10.16	2.18	12	2.59	406.00	1894.00	9100	20230523	-54.67	2426	20230104	70.03	9100	-54.67	20230523	2426	70.03	20230104	23500	-82.45	20230410	4010	2.87	20230726	4.14	N	417500	100	32 억		230032	N	N	0	N	00	N
29	20230726	131214	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4130	-315	5	-7.09	2851703750	669484	99.04	4425	4445	4100	5770	3115	4445	4259.55	0.70	0	221393	4698	4571	4473	4346	4248	4522	4297	33	1327	100	2750	5	1	32784744	1354	10.17	2.18	12	2.04	406.00	1894.00	9100	20230523	-54.62	2426	20230104	70.24	9100	-54.62	20230523	2426	70.24	20230104	23500	-82.43	20230410	4100	0.73	20230726	4.14	N	417500	100	32 억		230032	N	N	0	N	00	N
30	20230726	121220	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4190	-255	5	-5.74	2420786345	565941	83.73	4425	4445	4100	5770	3115	4445	4277.45	0.70	0	183854	4698	4571	4473	4346	4248	4522	4297	33	1327	100	2750	5	1	32784744	1374	10.32	2.21	12	1.73	406.00	1894.00	9100	20230523	-53.96	2426	20230104	72.71	9100	-53.96	20230523	2426	72.71	20230104	23500	-82.17	20230410	4100	2.20	20230726	4.14	N	417500	100	32 억		230032	N	N	0	N	00	N
31	20230726	111213	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4220	-225	5	-5.06	1936980145	451309	66.77	4425	4445	4100	5770	3115	4445	4291.92	0.70	0	162783	4698	4571	4473	4346	4248	4522	4297	33	1327	100	2750	5	1	32784744	1384	10.39	2.23	12	1.38	406.00	1894.00	9100	20230523	-53.63	2426	20230104	73.95	9100	-53.63	20230523	2426	73.95	20230104	23500	-82.04	20230410	4100	2.93	20230726	4.14	N	417500	100	32 억		230032	N	N	0	N	00	N
32	20230726	101222	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4280	-165	5	-3.71	1228353435	282820	41.84	4425	4445	4250	5770	3115	4445	4343.23	0.70	0	97433	4698	4571	4473	4346	4248	4522	4297	33	1327	100	2750	5	1	32784744	1403	10.54	2.26	12	0.86	406.00	1894.00	9100	20230523	-52.97	2426	20230104	76.42	9100	-52.97	20230523	2426	76.42	20230104	23500	-81.79	20230410	4250	0.71	20230726	4.14	N	417500	100	32 억		230032	N	N	0	N	00	N
33	20230726	091217	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4420	-25	5	-0.56	303862650	69424	10.27	4425	4445	4330	5770	3115	4445	4376.91	0.70	0	32527	4698	4571	4473	4346	4248	4522	4297	33	1327	100	2750	5	1	32784744	1449	10.89	2.33	12	0.21	406.00	1894.00	9100	20230523	-51.43	2426	20230104	82.19	9100	-51.43	20230523	2426	82.19	20230104	23500	-81.19	20230410	4330	2.08	20230726	4.14	N	417500	100	32 억		230032	N	N	0	N	00	N
34	20230725	161213	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4445	-160	5	-3.47	3005213140	670531	69.19	4530	4600	4375	5980	3225	4605	4482.00	0.30	0	130392	5045	4825	4705	4485	4365	4765	4425	33	1377	100	2850	5	1	32784744	1457	10.95	2.35	12	2.05	406.00	1894.00	9100	20230523	-51.15	2426	20230104	83.22	9100	-51.15	20230523	2426	83.22	20230104	23500	-81.09	20230410	4375	1.60	20230725	4.23	N	417500	100	32 억		99627	N	N	0	N	00	N
35	20230725	151200	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4480	-125	5	-2.71	2912052165	649570	67.03	4530	4600	4375	5980	3225	4605	4483.05	0.30	0	124976	5045	4825	4705	4485	4365	4765	4425	33	1377	100	2850	5	1	32784744	1469	11.03	2.37	12	1.98	406.00	1894.00	9100	20230523	-50.77	2426	20230104	84.67	9100	-50.77	20230523	2426	84.67	20230104	23500	-80.94	20230410	4375	2.40	20230725	4.23	N	417500	100	32 억		99627	N	N	0	N	00	N
36	20230725	141158	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4415	-190	5	-4.13	2477708675	551546	56.92	4530	4600	4400	5980	3225	4605	4492.30	0.30	0	109786	5045	4825	4705	4485	4365	4765	4425	33	1377	100	2850	5	1	32784744	1447	10.87	2.33	12	1.68	406.00	1894.00	9100	20230523	-51.48	2426	20230104	81.99	9100	-51.48	20230523	2426	81.99	20230104	23500	-81.21	20230410	4400	0.34	20230725	4.23	N	417500	100	32 억		99627	N	N	0	N	00	N
37	20230725	131209	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4445	-160	5	-3.47	2071649745	459783	47.45	4530	4600	4435	5980	3225	4605	4505.71	0.30	0	80174	5045	4825	4705	4485	4365	4765	4425	33	1377	100	2850	5	1	32784744	1457	10.95	2.35	12	1.40	406.00	1894.00	9100	20230523	-51.15	2426	20230104	83.22	9100	-51.15	20230523	2426	83.22	20230104	23500	-81.09	20230410	4435	0.23	20230725	4.23	N	417500	100	32 억		99627	N	N	0	N	00	N
38	20230725	121209	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4470	-135	5	-2.93	1867580375	413911	42.71	4530	4600	4435	5980	3225	4605	4512.03	0.30	0	68202	5045	4825	4705	4485	4365	4765	4425	33	1377	100	2850	5	1	32784744	1465	11.01	2.36	12	1.26	406.00	1894.00	9100	20230523	-50.88	2426	20230104	84.25	9100	-50.88	20230523	2426	84.25	20230104	23500	-80.98	20230410	4435	0.79	20230725	4.23	N	417500	100	32 억		99627	N	N	0	N	00	N
39	20230725	111207	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4495	-110	5	-2.39	1548837570	342348	35.33	4530	4600	4435	5980	3225	4605	4524.16	0.30	0	51112	5045	4825	4705	4485	4365	4765	4425	33	1377	100	2850	5	1	32784744	1474	11.07	2.37	12	1.04	406.00	1894.00	9100	20230523	-50.60	2426	20230104	85.28	9100	-50.60	20230523	2426	85.28	20230104	23500	-80.87	20230410	4435	1.35	20230725	4.23	N	417500	100	32 억		99627	N	N	0	N	00	N
40	20230725	101206	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4550	-55	5	-1.19	818296880	179595	18.53	4530	4600	4515	5980	3225	4605	4556.34	0.30	0	32484	5045	4825	4705	4485	4365	4765	4425	33	1377	100	2850	5	1	32784744	1492	11.21	2.40	12	0.55	406.00	1894.00	9100	20230523	-50.00	2426	20230104	87.55	9100	-50.00	20230523	2426	87.55	20230104	23500	-80.64	20230410	4515	0.78	20230725	4.23	N	417500	100	32 억		99627	N	N	0	N	00	N
41	20230725	091204	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4560	-45	5	-0.98	309357700	68018	7.02	4530	4600	4515	5980	3225	4605	4548.17	0.30	0	28083	5045	4825	4705	4485	4365	4765	4425	33	1377	100	2850	5	1	32784744	1495	11.23	2.41	12	0.21	406.00	1894.00	9100	20230523	-49.89	2426	20230104	87.96	9100	-49.89	20230523	2426	87.96	20230104	23500	-80.60	20230410	4515	1.00	20230725	4.23	N	417500	100	32 억		99627	N	N	0	N	00	N
42	20230724	161205	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4605	-365	5	-7.34	4491821425	956663	258.94	4925	4925	4585	6460	3480	4970	4695.45	0.47	0	27197	5243	5106	4983	4846	4723	5175	4915	33	1490	100	3080	5	1	32784744	1510	11.34	2.43	12	2.92	406.00	1894.00	9100	20230523	-49.40	2426	20230104	89.82	9100	-49.40	20230523	2426	89.82	20230104	23500	-80.40	20230410	4585	0.44	20230724	4.38	N	417500	100	32 억		153575	N	N	0	N	00	N
43	20230724	151201	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4610	-360	5	-7.24	4333007795	922204	249.62	4925	4925	4585	6460	3480	4970	4698.54	0.47	0	23895	5243	5106	4983	4846	4723	5175	4915	33	1490	100	3080	5	1	32784744	1511	11.35	2.43	12	2.81	406.00	1894.00	9100	20230523	-49.34	2426	20230104	90.02	9100	-49.34	20230523	2426	90.02	20230104	23500	-80.38	20230410	4585	0.55	20230724	4.38	N	417500	100	32 억		153575	N	N	0	N	00	N
44	20230724	141159	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4655	-315	5	-6.34	3546096805	751814	203.50	4925	4925	4630	6460	3480	4970	4716.72	0.47	0	-10459	5243	5106	4983	4846	4723	5175	4915	33	1490	100	3080	5	1	32784744	1526	11.47	2.46	12	2.29	406.00	1894.00	9100	20230523	-48.85	2426	20230104	91.88	9100	-48.85	20230523	2426	91.88	20230104	23500	-80.19	20230410	4630	0.54	20230724	4.38	N	417500	100	32 억		153575	N	N	0	N	00	N
45	20230724	131159	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4740	-230	5	-4.63	3096153970	655428	177.41	4925	4925	4630	6460	3480	4970	4723.87	0.47	0	-1803	5243	5106	4983	4846	4723	5175	4915	33	1490	100	3080	5	1	32784744	1554	11.67	2.50	12	2.00	406.00	1894.00	9100	20230523	-47.91	2426	20230104	95.38	9100	-47.91	20230523	2426	95.38	20230104	23500	-79.83	20230410	4630	2.38	20230724	4.38	N	417500	100	32 억		153575	N	N	0	N	00	N
46	20230724	121201	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4655	-315	5	-6.34	2588871585	547001	148.06	4925	4925	4655	6460	3480	4970	4732.85	0.47	0	11858	5243	5106	4983	4846	4723	5175	4915	33	1490	100	3080	5	1	32784744	1526	11.47	2.46	12	1.67	406.00	1894.00	9100	20230523	-48.85	2426	20230104	91.88	9100	-48.85	20230523	2426	91.88	20230104	23500	-80.19	20230410	4655	0.00	20230724	4.38	N	417500	100	32 억		153575	N	N	0	N	00	N
47	20230724	111205	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4715	-255	5	-5.13	1965589385	413998	112.06	4925	4925	4700	6460	3480	4970	4747.82	0.47	0	10532	5243	5106	4983	4846	4723	5175	4915	33	1490	100	3080	5	1	32784744	1546	11.61	2.49	12	1.26	406.00	1894.00	9100	20230523	-48.19	2426	20230104	94.35	9100	-48.19	20230523	2426	94.35	20230104	23500	-79.94	20230410	4700	0.32	20230724	4.38	N	417500	100	32 억		153575	N	N	0	N	00	N
48	20230724	101153	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4765	-205	5	-4.12	1363163580	286401	77.52	4925	4925	4705	6460	3480	4970	4759.63	0.47	0	12929	5243	5106	4983	4846	4723	5175	4915	33	1490	100	3080	5	1	32784744	1562	11.74	2.52	12	0.87	406.00	1894.00	9100	20230523	-47.64	2426	20230104	96.41	9100	-47.64	20230523	2426	96.41	20230104	23500	-79.72	20230410	4700	1.38	20230720	4.38	N	417500	100	32 억		153575	N	N	0	N	00	N
49	20230724	091203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4735	-235	5	-4.73	472348975	98679	26.71	4925	4925	4715	6460	3480	4970	4786.72	0.47	0	-5367	5243	5106	4983	4846	4723	5175	4915	33	1490	100	3080	5	1	32784744	1552	11.66	2.50	12	0.30	406.00	1894.00	9100	20230523	-47.97	2426	20230104	95.18	9100	-47.97	20230523	2426	95.18	20230104	23500	-79.85	20230410	4700	0.74	20230720	4.38	N	417500	100	32 억		153575	N	N	0	N	00	N
50	20230721	161149	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4970	-120	5	-2.36	1824663045	366102	45.22	4890	5120	4860	6610	3570	5090	4984.11	0.39	0	25625	5363	5226	4963	4826	4563	5295	4895	33	1520	100	3150	5	1	32784744	1629	12.24	2.62	12	1.12	406.00	1894.00	9100	20230523	-45.38	2426	20230104	104.86	9100	-45.38	20230523	2426	104.86	20230104	23500	-78.85	20230410	4700	5.74	20230720	4.21	N	417500	100	32 억		127950	N	N	0	N	00	N
51	20230721	151151	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4990	-100	5	-1.96	1703473680	341741	42.21	4890	5120	4860	6610	3570	5090	4984.62	0.39	0	28772	5363	5226	4963	4826	4563	5295	4895	33	1520	100	3150	5	1	32784744	1636	12.29	2.63	12	1.04	406.00	1894.00	9100	20230523	-45.16	2426	20230104	105.69	9100	-45.16	20230523	2426	105.69	20230104	23500	-78.77	20230410	4700	6.17	20230720	4.21	N	417500	100	32 억		127950	N	N	0	N	00	N
52	20230721	141146	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5030	-60	5	-1.18	1396774195	280022	34.59	4890	5120	4860	6610	3570	5090	4988.00	0.39	0	36343	5363	5226	4963	4826	4563	5295	4895	33	1520	100	3150	10	1	32784744	1649	12.39	2.66	12	0.85	406.00	1894.00	9100	20230523	-44.73	2426	20230104	107.34	9100	-44.73	20230523	2426	107.34	20230104	23500	-78.60	20230410	4700	7.02	20230720	4.21	N	417500	100	32 억		127950	N	N	0	N	00	N
53	20230721	131150	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5070	-20	5	-0.39	1175942465	236019	29.15	4890	5120	4860	6610	3570	5090	4982.30	0.39	0	45994	5363	5226	4963	4826	4563	5295	4895	33	1520	100	3150	10	1	32784744	1662	12.49	2.68	12	0.72	406.00	1894.00	9100	20230523	-44.29	2426	20230104	108.99	9100	-44.29	20230523	2426	108.99	20230104	23500	-78.43	20230410	4700	7.87	20230720	4.21	N	417500	100	32 억		127950	N	N	0	N	00	N
54	20230721	121205	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5030	-60	5	-1.18	942230155	189930	23.46	4890	5060	4860	6610	3570	5090	4960.77	0.39	0	45466	5363	5226	4963	4826	4563	5295	4895	33	1520	100	3150	10	1	32784744	1649	12.39	2.66	12	0.58	406.00	1894.00	9100	20230523	-44.73	2426	20230104	107.34	9100	-44.73	20230523	2426	107.34	20230104	23500	-78.60	20230410	4700	7.02	20230720	4.21	N	417500	100	32 억		127950	N	N	0	N	00	N
55	20230721	111203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5010	-80	5	-1.57	821106345	165884	20.49	4890	5030	4860	6610	3570	5090	4949.68	0.39	0	41389	5363	5226	4963	4826	4563	5295	4895	33	1520	100	3150	10	1	32784744	1643	12.34	2.65	12	0.51	406.00	1894.00	9100	20230523	-44.95	2426	20230104	106.51	9100	-44.95	20230523	2426	106.51	20230104	23500	-78.68	20230410	4700	6.60	20230720	4.21	N	417500	100	32 억		127950	N	N	0	N	00	N
56	20230721	101201	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4990	-100	5	-1.96	568941435	115388	14.25	4890	4990	4860	6610	3570	5090	4930.35	0.39	0	33434	5363	5226	4963	4826	4563	5295	4895	33	1520	100	3150	5	1	32784744	1636	12.29	2.63	12	0.35	406.00	1894.00	9100	20230523	-45.16	2426	20230104	105.69	9100	-45.16	20230523	2426	105.69	20230104	23500	-78.77	20230410	4700	6.17	20230720	4.21	N	417500	100	32 억		127950	N	N	0	N	00	N
57	20230721	091157	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4950	-140	5	-2.75	305150695	62134	7.68	4890	4960	4860	6610	3570	5090	4910.47	0.39	0	28530	5363	5226	4963	4826	4563	5295	4895	33	1520	100	3150	5	1	32784744	1623	12.19	2.61	12	0.19	406.00	1894.00	9100	20230523	-45.60	2426	20230104	104.04	9100	-45.60	20230523	2426	104.04	20230104	23500	-78.94	20230410	4700	5.32	20230720	4.21	N	417500	100	32 억		127950	N	N	0	N	00	N
58	20230720	161145	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	5090	90	2	1.80	3930841340	803531	82.75	4930	5100	4700	6500	3500	5000	4891.83	0.36	0	8546	5573	5286	5143	4856	4713	5215	4785	33	1500	100	3100	10	1	32784744	1669	12.54	2.69	12	2.45	406.00	1894.00	9100	20230523	-44.07	2426	20230104	109.81	9100	-44.07	20230523	2426	109.81	20230104	23500	-78.34	20230410	4700	8.30	20230720	4.08	N	417500	100	32 억		117491	N	N	0	N	00	N
59	20230720	151144	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	5060	60	2	1.20	3794363840	776577	79.97	4930	5100	4700	6500	3500	5000	4885.95	0.36	0	11126	5573	5286	5143	4856	4713	5215	4785	33	1500	100	3100	10	1	32784744	1659	12.46	2.67	12	2.37	406.00	1894.00	9100	20230523	-44.40	2426	20230104	108.57	9100	-44.40	20230523	2426	108.57	20230104	23500	-78.47	20230410	4700	7.66	20230720	4.08	N	417500	100	32 억		117491	N	N	0	N	00	N
60	20230720	141143	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4975	-25	5	-0.50	3279168710	674382	69.45	4930	5000	4700	6500	3500	5000	4862.40	0.36	0	31277	5573	5286	5143	4856	4713	5215	4785	33	1500	100	3100	5	1	32784744	1631	12.25	2.63	12	2.06	406.00	1894.00	9100	20230523	-45.33	2426	20230104	105.07	9100	-45.33	20230523	2426	105.07	20230104	23500	-78.83	20230410	4700	5.85	20230720	4.08	N	417500	100	32 억		117491	N	N	0	N	00	N
61	20230720	131145	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4955	-45	5	-0.90	2942874155	606065	62.41	4930	5000	4700	6500	3500	5000	4855.61	0.36	0	17486	5573	5286	5143	4856	4713	5215	4785	33	1500	100	3100	5	1	32784744	1624	12.20	2.62	12	1.85	406.00	1894.00	9100	20230523	-45.55	2426	20230104	104.25	9100	-45.55	20230523	2426	104.25	20230104	23500	-78.91	20230410	4700	5.43	20230720	4.08	N	417500	100	32 억		117491	N	N	0	N	00	N
62	20230720	121155	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4910	-90	5	-1.80	2784151480	574049	59.11	4930	4975	4700	6500	3500	5000	4849.92	0.36	0	12034	5573	5286	5143	4856	4713	5215	4785	33	1500	100	3100	5	1	32784744	1610	12.09	2.59	12	1.75	406.00	1894.00	9100	20230523	-46.04	2426	20230104	102.39	9100	-46.04	20230523	2426	102.39	20230104	23500	-79.11	20230410	4700	4.47	20230720	4.08	N	417500	100	32 억		117491	N	N	0	N	00	N
63	20230720	111151	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4945	-55	5	-1.10	2418241605	500010	51.49	4930	4960	4700	6500	3500	5000	4836.26	0.36	0	17936	5573	5286	5143	4856	4713	5215	4785	33	1500	100	3100	5	1	32784744	1621	12.18	2.61	12	1.53	406.00	1894.00	9100	20230523	-45.66	2426	20230104	103.83	9100	-45.66	20230523	2426	103.83	20230104	23500	-78.96	20230410	4700	5.21	20230720	4.08	N	417500	100	32 억		117491	N	N	0	N	00	N
64	20230720	101137	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4815	-185	5	-3.70	2107727230	436325	44.93	4930	4960	4700	6500	3500	5000	4830.48	0.36	0	12507	5573	5286	5143	4856	4713	5215	4785	33	1500	100	3100	5	1	32784744	1579	11.86	2.54	12	1.33	406.00	1894.00	9100	20230523	-47.09	2426	20230104	98.47	9100	-47.09	20230523	2426	98.47	20230104	23500	-79.51	20230410	4700	2.45	20230720	4.08	N	417500	100	32 억		117491	N	N	0	N	00	N
65	20230720	091140	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4840	-160	5	-3.20	696104225	142482	14.67	4930	4960	4840	6500	3500	5000	4885.24	0.36	0	5156	5573	5286	5143	4856	4713	5215	4785	33	1500	100	3100	5	1	32784744	1587	11.92	2.56	12	0.43	406.00	1894.00	9100	20230523	-46.81	2426	20230104	99.51	9100	-46.81	20230523	2426	99.51	20230104	23500	-79.40	20230410	4800	0.83	20230626	4.08	N	417500	100	32 억		117491	N	N	0	N	00	N
66	20230719	161200	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5000	-400	5	-7.41	4893373560	948598	138.94	5400	5430	5000	7020	3780	5400	5159.16	0.85	0	-159707	5660	5530	5370	5240	5080	5450	5160	33	1620	100	3340	10	1	32784744	1639	12.32	2.64	12	2.89	406.00	1894.00	9100	20230523	-45.05	2426	20230104	106.10	9100	-45.05	20230523	2426	106.10	20230104	23500	-78.72	20230410	4800	4.17	20230626	4.15	N	417500	100	32 억		277169	N	N	0	N	00	N
67	20230719	151200	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5040	-360	5	-6.67	4595280990	889137	130.23	5400	5430	5020	7020	3780	5400	5168.25	0.85	0	-153814	5660	5530	5370	5240	5080	5450	5160	33	1620	100	3340	10	1	32784744	1652	12.41	2.66	12	2.71	406.00	1894.00	9100	20230523	-44.62	2426	20230104	107.75	9100	-44.62	20230523	2426	107.75	20230104	23500	-78.55	20230410	4800	5.00	20230626	4.15	N	417500	100	32 억		277169	N	N	0	N	00	N
68	20230719	141205	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5070	-330	5	-6.11	4082311810	787378	115.33	5400	5430	5020	7020	3780	5400	5184.69	0.85	0	-134258	5660	5530	5370	5240	5080	5450	5160	33	1620	100	3340	10	1	32784744	1662	12.49	2.68	12	2.40	406.00	1894.00	9100	20230523	-44.29	2426	20230104	108.99	9100	-44.29	20230523	2426	108.99	20230104	23500	-78.43	20230410	4800	5.62	20230626	4.15	N	417500	100	32 억		277169	N	N	0	N	00	N
69	20230719	131148	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5100	-300	5	-5.56	3389104300	650048	95.21	5400	5430	5020	7020	3780	5400	5213.62	0.85	0	-117731	5660	5530	5370	5240	5080	5450	5160	33	1620	100	3340	10	1	32784744	1672	12.56	2.69	12	1.98	406.00	1894.00	9100	20230523	-43.96	2426	20230104	110.22	9100	-43.96	20230523	2426	110.22	20230104	23500	-78.30	20230410	4800	6.25	20230626	4.15	N	417500	100	32 억		277169	N	N	0	N	00	N
70	20230719	121208	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5110	-290	5	-5.37	3135811090	600422	87.95	5400	5430	5020	7020	3780	5400	5222.68	0.85	0	-107816	5660	5530	5370	5240	5080	5450	5160	33	1620	100	3340	10	1	32784744	1675	12.59	2.70	12	1.83	406.00	1894.00	9100	20230523	-43.85	2426	20230104	110.63	9100	-43.85	20230523	2426	110.63	20230104	23500	-78.26	20230410	4800	6.46	20230626	4.15	N	417500	100	32 억		277169	N	N	0	N	00	N
71	20230719	111204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5220	-180	5	-3.33	1903800770	358883	52.57	5400	5430	5170	7020	3780	5400	5304.80	0.85	0	-59446	5660	5530	5370	5240	5080	5450	5160	33	1620	100	3340	10	1	32784744	1711	12.86	2.76	12	1.09	406.00	1894.00	9100	20230523	-42.64	2426	20230104	115.17	9100	-42.64	20230523	2426	115.17	20230104	23500	-77.79	20230410	4800	8.75	20230626	4.15	N	417500	100	32 억		277169	N	N	0	N	00	N
72	20230719	101153	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5330	-70	5	-1.30	1023563570	191123	27.99	5400	5430	5290	7020	3780	5400	5355.52	0.85	0	-24964	5660	5530	5370	5240	5080	5450	5160	33	1620	100	3340	10	1	32784744	1747	13.13	2.81	12	0.58	406.00	1894.00	9100	20230523	-41.43	2426	20230104	119.70	9100	-41.43	20230523	2426	119.70	20230104	23500	-77.32	20230410	4800	11.04	20230626	4.15	N	417500	100	32 억		277169	N	N	0	N	00	N
73	20230719	091153	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5330	-70	5	-1.30	246270980	46105	6.75	5400	5410	5300	7020	3780	5400	5341.52	0.85	0	2906	5660	5530	5370	5240	5080	5450	5160	33	1620	100	3340	10	1	32784744	1747	13.13	2.81	12	0.14	406.00	1894.00	9100	20230523	-41.43	2426	20230104	119.70	9100	-41.43	20230523	2426	119.70	20230104	23500	-77.32	20230410	4800	11.04	20230626	4.15	N	417500	100	32 억		277169	N	N	0	N	00	N
74	20230718	161152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	60	2	1.12	3615907680	678661	106.55	5480	5500	5210	6940	3740	5340	5327.89	0.88	0	-7741	5673	5506	5343	5176	5013	5425	5095	33	1600	100	3310	10	1	32784744	1770	13.30	2.85	12	2.07	406.00	1894.00	9100	20230523	-40.66	2426	20230104	122.59	9100	-40.66	20230523	2426	122.59	20230104	23500	-77.02	20230410	4800	12.50	20230626	4.06	N	417500	100	32 억		287007	N	N	0	N	00	N
75	20230718	151152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	60	2	1.12	3428398070	644019	101.11	5480	5500	5210	6940	3740	5340	5323.44	0.88	0	-12124	5673	5506	5343	5176	5013	5425	5095	33	1600	100	3310	10	1	32784744	1770	13.30	2.85	12	1.96	406.00	1894.00	9100	20230523	-40.66	2426	20230104	122.59	9100	-40.66	20230523	2426	122.59	20230104	23500	-77.02	20230410	4800	12.50	20230626	4.06	N	417500	100	32 억		287007	N	N	0	N	00	N
76	20230718	141147	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5340	0	3	0.00	2895260920	544723	85.52	5480	5500	5210	6940	3740	5340	5315.11	0.88	0	-49959	5673	5506	5343	5176	5013	5425	5095	33	1600	100	3310	10	1	32784744	1751	13.15	2.82	12	1.66	406.00	1894.00	9100	20230523	-41.32	2426	20230104	120.12	9100	-41.32	20230523	2426	120.12	20230104	23500	-77.28	20230410	4800	11.25	20230626	4.06	N	417500	100	32 억		287007	N	N	0	N	00	N
77	20230718	131146	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5280	-60	5	-1.12	2479242470	466312	73.21	5480	5500	5210	6940	3740	5340	5316.70	0.88	0	-80438	5673	5506	5343	5176	5013	5425	5095	33	1600	100	3310	10	1	32784744	1731	13.00	2.79	12	1.42	406.00	1894.00	9100	20230523	-41.98	2426	20230104	117.64	9100	-41.98	20230523	2426	117.64	20230104	23500	-77.53	20230410	4800	10.00	20230626	4.06	N	417500	100	32 억		287007	N	N	0	N	00	N
78	20230718	121159	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5260	-80	5	-1.50	2051870850	384729	60.40	5480	5500	5240	6940	3740	5340	5333.29	0.88	0	-56814	5673	5506	5343	5176	5013	5425	5095	33	1600	100	3310	10	1	32784744	1724	12.96	2.78	12	1.17	406.00	1894.00	9100	20230523	-42.20	2426	20230104	116.82	9100	-42.20	20230523	2426	116.82	20230104	23500	-77.62	20230410	4800	9.58	20230626	4.06	N	417500	100	32 억		287007	N	N	0	N	00	N
79	20230718	111157	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5310	-30	5	-0.56	1470877360	274571	43.11	5480	5500	5270	6940	3740	5340	5357.00	0.88	0	-35036	5673	5506	5343	5176	5013	5425	5095	33	1600	100	3310	10	1	32784744	1741	13.08	2.80	12	0.84	406.00	1894.00	9100	20230523	-41.65	2426	20230104	118.88	9100	-41.65	20230523	2426	118.88	20230104	23500	-77.40	20230410	4800	10.62	20230626	4.06	N	417500	100	32 억		287007	N	N	0	N	00	N
80	20230718	101149	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5310	-30	5	-0.56	1134478600	211550	33.21	5480	5500	5270	6940	3740	5340	5362.70	0.88	0	-34911	5673	5506	5343	5176	5013	5425	5095	33	1600	100	3310	10	1	32784744	1741	13.08	2.80	12	0.65	406.00	1894.00	9100	20230523	-41.65	2426	20230104	118.88	9100	-41.65	20230523	2426	118.88	20230104	23500	-77.40	20230410	4800	10.62	20230626	4.06	N	417500	100	32 억		287007	N	N	0	N	00	N
81	20230718	091144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5410	70	2	1.31	399287920	73738	11.58	5480	5500	5340	6940	3740	5340	5414.97	0.88	0	-19637	5673	5506	5343	5176	5013	5425	5095	33	1600	100	3310	10	1	32784744	1774	13.33	2.86	12	0.22	406.00	1894.00	9100	20230523	-40.55	2426	20230104	123.00	9100	-40.55	20230523	2426	123.00	20230104	23500	-76.98	20230410	4800	12.71	20230626	4.06	N	417500	100	32 억		287007	N	N	0	N	00	N
82	20230717	161148	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5340	-90	5	-1.66	3408449510	633286	48.01	5400	5510	5180	7050	3810	5430	5382.21	0.87	0	3493	5990	5710	5530	5250	5070	5620	5160	33	1620	100	3360	10	1	32784744	1751	13.15	2.82	12	1.93	406.00	1894.00	9100	20230523	-41.32	2426	20230104	120.12	9100	-41.32	20230523	2426	120.12	20230104	23500	-77.28	20230410	4800	11.25	20230626	3.90	N	417500	100	32 억		286450	N	N	0	N	00	N
83	20230717	151142	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5360	-70	5	-1.29	3192662680	593042	44.96	5400	5510	5180	7050	3810	5430	5383.53	0.87	0	-1951	5990	5710	5530	5250	5070	5620	5160	33	1620	100	3360	10	1	32784744	1757	13.20	2.83	12	1.81	406.00	1894.00	9100	20230523	-41.10	2426	20230104	120.94	9100	-41.10	20230523	2426	120.94	20230104	23500	-77.19	20230410	4800	11.67	20230626	3.90	N	417500	100	32 억		286450	N	N	0	N	00	N
84	20230717	141145	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5340	-90	5	-1.66	2886168290	535651	40.61	5400	5510	5180	7050	3810	5430	5388.15	0.87	0	-10720	5990	5710	5530	5250	5070	5620	5160	33	1620	100	3360	10	1	32784744	1751	13.15	2.82	12	1.63	406.00	1894.00	9100	20230523	-41.32	2426	20230104	120.12	9100	-41.32	20230523	2426	120.12	20230104	23500	-77.28	20230410	4800	11.25	20230626	3.90	N	417500	100	32 억		286450	N	N	0	N	00	N
85	20230717	131134	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5350	-80	5	-1.47	2474383970	458754	34.78	5400	5510	5180	7050	3810	5430	5393.70	0.87	0	-24692	5990	5710	5530	5250	5070	5620	5160	33	1620	100	3360	10	1	32784744	1754	13.18	2.82	12	1.40	406.00	1894.00	9100	20230523	-41.21	2426	20230104	120.53	9100	-41.21	20230523	2426	120.53	20230104	23500	-77.23	20230410	4800	11.46	20230626	3.90	N	417500	100	32 억		286450	N	N	0	N	00	N
86	20230717	121145	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5440	10	2	0.18	2211741030	410173	31.09	5400	5510	5180	7050	3810	5430	5392.21	0.87	0	-17025	5990	5710	5530	5250	5070	5620	5160	33	1620	100	3360	10	1	32784744	1783	13.40	2.87	12	1.25	406.00	1894.00	9100	20230523	-40.22	2426	20230104	124.24	9100	-40.22	20230523	2426	124.24	20230104	23500	-76.85	20230410	4800	13.33	20230626	3.90	N	417500	100	32 억		286450	N	N	0	N	00	N
87	20230717	111137	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5430	0	3	0.00	2020377240	374941	28.42	5400	5510	5180	7050	3810	5430	5388.52	0.87	0	-15435	5990	5710	5530	5250	5070	5620	5160	33	1620	100	3360	10	1	32784744	1780	13.37	2.87	12	1.14	406.00	1894.00	9100	20230523	-40.33	2426	20230104	123.83	9100	-40.33	20230523	2426	123.83	20230104	23500	-76.89	20230410	4800	13.12	20230626	3.90	N	417500	100	32 억		286450	N	N	0	N	00	N
88	20230717	101136	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5380	-50	5	-0.92	986200650	185341	14.05	5400	5420	5180	7050	3810	5430	5320.99	0.87	0	34362	5990	5710	5530	5250	5070	5620	5160	33	1620	100	3360	10	1	32784744	1764	13.25	2.84	12	0.57	406.00	1894.00	9100	20230523	-40.88	2426	20230104	121.76	9100	-40.88	20230523	2426	121.76	20230104	23500	-77.11	20230410	4800	12.08	20230626	3.90	N	417500	100	32 억		286450	N	N	0	N	00	N
89	20230717	091136	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5310	-120	5	-2.21	443351090	84117	6.38	5400	5420	5180	7050	3810	5430	5270.61	0.87	0	3612	5990	5710	5530	5250	5070	5620	5160	33	1620	100	3360	10	1	32784744	1741	13.08	2.80	12	0.26	406.00	1894.00	9100	20230523	-41.65	2426	20230104	118.88	9100	-41.65	20230523	2426	118.88	20230104	23500	-77.40	20230410	4800	10.62	20230626	3.90	N	417500	100	32 억		286450	N	N	0	N	00	N
90	20230714	161135	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5430	-200	5	-3.55	7342520300	1305353	130.49	5740	5810	5350	7310	3950	5630	5625.51	1.15	0	-96765	5856	5742	5636	5522	5416	5690	5470	33	1680	100	3490	10	1	32784744	1780	13.37	2.87	12	3.98	406.00	1894.00	9100	20230523	-40.33	2426	20230104	123.83	9100	-40.33	20230523	2426	123.83	20230104	23500	-76.89	20230410	4800	13.12	20230626	3.99	N	417500	100	32 억		376364	N	N	0	N	00	N
91	20230714	151138	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5390	-240	5	-4.26	7174865090	1274372	127.40	5740	5810	5350	7310	3950	5630	5630.12	1.15	0	-94574	5856	5742	5636	5522	5416	5690	5470	33	1680	100	3490	10	1	32784744	1767	13.28	2.85	12	3.89	406.00	1894.00	9100	20230523	-40.77	2426	20230104	122.18	9100	-40.77	20230523	2426	122.18	20230104	23500	-77.06	20230410	4800	12.29	20230626	3.99	N	417500	100	32 억		376364	N	N	0	N	00	N
92	20230714	141146	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5530	-100	5	-1.78	6004013270	1058152	105.78	5740	5810	5490	7310	3950	5630	5674.06	1.15	0	-80022	5856	5742	5636	5522	5416	5690	5470	33	1680	100	3490	10	1	32784744	1813	13.62	2.92	12	3.23	406.00	1894.00	9100	20230523	-39.23	2426	20230104	127.95	9100	-39.23	20230523	2426	127.95	20230104	23500	-76.47	20230410	4800	15.21	20230626	3.99	N	417500	100	32 억		376364	N	N	0	N	00	N
93	20230714	131130	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	-60	5	-1.07	5130823050	900133	89.98	5740	5810	5560	7310	3950	5630	5700.08	1.15	0	-65877	5856	5742	5636	5522	5416	5690	5470	33	1680	100	3490	10	1	32784744	1826	13.72	2.94	12	2.75	406.00	1894.00	9100	20230523	-38.79	2426	20230104	129.60	9100	-38.79	20230523	2426	129.60	20230104	23500	-76.30	20230410	4800	16.04	20230626	3.99	N	417500	100	32 억		376364	N	N	0	N	00	N
94	20230714	121130	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5680	50	2	0.89	4344132700	760266	76.00	5740	5810	5600	7310	3950	5630	5713.98	1.15	0	-18055	5856	5742	5636	5522	5416	5690	5470	33	1680	100	3490	10	1	32784744	1862	13.99	3.00	12	2.32	406.00	1894.00	9100	20230523	-37.58	2426	20230104	134.13	9100	-37.58	20230523	2426	134.13	20230104	23500	-75.83	20230410	4800	18.33	20230626	3.99	N	417500	100	32 억		376364	N	N	0	N	00	N
95	20230714	111143	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5660	30	2	0.53	3897393190	681724	68.15	5740	5810	5600	7310	3950	5630	5716.98	1.15	0	-27338	5856	5742	5636	5522	5416	5690	5470	33	1680	100	3490	10	1	32784744	1856	13.94	2.99	12	2.08	406.00	1894.00	9100	20230523	-37.80	2426	20230104	133.31	9100	-37.80	20230523	2426	133.31	20230104	23500	-75.91	20230410	4800	17.92	20230626	3.99	N	417500	100	32 억		376364	N	N	0	N	00	N
96	20230714	101143	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5650	20	2	0.36	3152065670	550041	54.99	5740	5810	5650	7310	3950	5630	5730.62	1.15	0	-44525	5856	5742	5636	5522	5416	5690	5470	33	1680	100	3490	10	1	32784744	1852	13.92	2.98	12	1.68	406.00	1894.00	9100	20230523	-37.91	2426	20230104	132.89	9100	-37.91	20230523	2426	132.89	20230104	23500	-75.96	20230410	4800	17.71	20230626	3.99	N	417500	100	32 억		376364	N	N	0	N	00	N
97	20230714	091139	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5800	170	2	3.02	998084730	173417	17.34	5740	5810	5710	7310	3950	5630	5755.48	1.15	0	-27249	5856	5742	5636	5522	5416	5690	5470	33	1680	100	3490	10	1	32784744	1902	14.29	3.06	12	0.53	406.00	1894.00	9100	20230523	-36.26	2426	20230104	139.08	9100	-36.26	20230523	2426	139.08	20230104	23500	-75.32	20230410	4800	20.83	20230626	3.99	N	417500	100	32 억		376364	N	N	0	N	00	N
98	20230713	161131	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5630	70	2	1.26	5594062000	991801	103.12	5650	5750	5530	7220	3900	5560	5640.35	0.81	0	105270	5793	5676	5493	5376	5193	5735	5435	33	1660	100	3440	10	1	32784744	1846	13.87	2.97	12	3.03	406.00	1894.00	9100	20230523	-38.13	2426	20230104	132.07	9100	-38.13	20230523	2426	132.07	20230104	23500	-76.04	20230410	4800	17.29	20230626	3.98	N	417500	100	32 억		265391	N	N	0	N	00	N
99	20230713	151127	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5650	90	2	1.62	5444478620	965276	100.36	5650	5750	5530	7220	3900	5560	5640.33	0.81	0	101757	5793	5676	5493	5376	5193	5735	5435	33	1660	100	3440	10	1	32784744	1852	13.92	2.98	12	2.94	406.00	1894.00	9100	20230523	-37.91	2426	20230104	132.89	9100	-37.91	20230523	2426	132.89	20230104	23500	-75.96	20230410	4800	17.71	20230626	3.98	N	417500	100	32 억		265391	N	N	0	N	00	N
100	20230713	141127	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5690	130	2	2.34	4975648310	882487	91.75	5650	5750	5530	7220	3900	5560	5638.21	0.81	0	100739	5793	5676	5493	5376	5193	5735	5435	33	1660	100	3440	10	1	32784744	1865	14.01	3.00	12	2.69	406.00	1894.00	9100	20230523	-37.47	2426	20230104	134.54	9100	-37.47	20230523	2426	134.54	20230104	23500	-75.79	20230410	4800	18.54	20230626	3.98	N	417500	100	32 억		265391	N	N	0	N	00	N
101	20230713	131131	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5730	170	2	3.06	4234036260	751894	78.17	5650	5750	5530	7220	3900	5560	5631.16	0.81	0	77453	5793	5676	5493	5376	5193	5735	5435	33	1660	100	3440	10	1	32784744	1879	14.11	3.03	12	2.29	406.00	1894.00	9100	20230523	-37.03	2426	20230104	136.19	9100	-37.03	20230523	2426	136.19	20230104	23500	-75.62	20230410	4800	19.38	20230626	3.98	N	417500	100	32 억		265391	N	N	0	N	00	N
102	20230713	121126	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5610	50	2	0.90	2768150320	494694	51.43	5650	5690	5530	7220	3900	5560	5595.68	0.81	0	81251	5793	5676	5493	5376	5193	5735	5435	33	1660	100	3440	10	1	32784744	1839	13.82	2.96	12	1.51	406.00	1894.00	9100	20230523	-38.35	2426	20230104	131.24	9100	-38.35	20230523	2426	131.24	20230104	23500	-76.13	20230410	4800	16.88	20230626	3.98	N	417500	100	32 억		265391	N	N	0	N	00	N
103	20230713	111129	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5600	40	2	0.72	2186110690	390665	40.62	5650	5690	5530	7220	3900	5560	5595.87	0.81	0	46564	5793	5676	5493	5376	5193	5735	5435	33	1660	100	3440	10	1	32784744	1836	13.79	2.96	12	1.19	406.00	1894.00	9100	20230523	-38.46	2426	20230104	130.83	9100	-38.46	20230523	2426	130.83	20230104	23500	-76.17	20230410	4800	16.67	20230626	3.98	N	417500	100	32 억		265391	N	N	0	N	00	N
104	20230713	101122	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	10	2	0.18	1680129900	300081	31.20	5650	5690	5530	7220	3900	5560	5598.92	0.81	0	15052	5793	5676	5493	5376	5193	5735	5435	33	1660	100	3440	10	1	32784744	1826	13.72	2.94	12	0.92	406.00	1894.00	9100	20230523	-38.79	2426	20230104	129.60	9100	-38.79	20230523	2426	129.60	20230104	23500	-76.30	20230410	4800	16.04	20230626	3.98	N	417500	100	32 억		265391	N	N	0	N	00	N
105	20230713	091125	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5580	20	2	0.36	520522040	92676	9.64	5650	5690	5560	7220	3900	5560	5616.58	0.81	0	-28621	5793	5676	5493	5376	5193	5735	5435	33	1660	100	3440	10	1	32784744	1829	13.74	2.95	12	0.28	406.00	1894.00	9100	20230523	-38.68	2426	20230104	130.01	9100	-38.68	20230523	2426	130.01	20230104	23500	-76.26	20230410	4800	16.25	20230626	3.98	N	417500	100	32 억		265391	N	N	0	N	00	N
106	20230712	161121	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5560	180	2	3.35	5202765300	954212	127.68	5400	5610	5310	6990	3770	5380	5452.12	0.45	0	117694	5600	5490	5380	5270	5160	5545	5325	33	1610	100	3330	10	1	32784744	1823	13.69	2.94	12	2.91	406.00	1894.00	9100	20230523	-38.90	2426	20230104	129.18	9100	-38.90	20230523	2426	129.18	20230104	23500	-76.34	20230410	4800	15.83	20230626	4.02	N	417500	100	32 억		146922	N	N	0	N	00	N
107	20230712	151112	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5480	100	2	1.86	4826951960	886380	118.60	5400	5610	5310	6990	3770	5380	5445.69	0.45	0	114898	5600	5490	5380	5270	5160	5545	5325	33	1610	100	3330	10	1	32784744	1797	13.50	2.89	12	2.70	406.00	1894.00	9100	20230523	-39.78	2426	20230104	125.89	9100	-39.78	20230523	2426	125.89	20230104	23500	-76.68	20230410	4800	14.17	20230626	4.02	N	417500	100	32 억		146922	N	N	0	N	00	N
108	20230712	141108	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5520	140	2	2.60	4260939240	783591	104.85	5400	5610	5310	6990	3770	5380	5437.71	0.45	0	96957	5600	5490	5380	5270	5160	5545	5325	33	1610	100	3330	10	1	32784744	1810	13.60	2.91	12	2.39	406.00	1894.00	9100	20230523	-39.34	2426	20230104	127.54	9100	-39.34	20230523	2426	127.54	20230104	23500	-76.51	20230410	4800	15.00	20230626	4.02	N	417500	100	32 억		146922	N	N	0	N	00	N
109	20230712	131110	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5410	30	2	0.56	2784555380	516570	69.12	5400	5450	5310	6990	3770	5380	5390.47	0.45	0	28678	5600	5490	5380	5270	5160	5545	5325	33	1610	100	3330	10	1	32784744	1774	13.33	2.86	12	1.58	406.00	1894.00	9100	20230523	-40.55	2426	20230104	123.00	9100	-40.55	20230523	2426	123.00	20230104	23500	-76.98	20230410	4800	12.71	20230626	4.02	N	417500	100	32 억		146922	N	N	0	N	00	N
110	20230712	121117	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5420	40	2	0.74	2622626840	486652	65.12	5400	5450	5310	6990	3770	5380	5389.12	0.45	0	26745	5600	5490	5380	5270	5160	5545	5325	33	1610	100	3330	10	1	32784744	1777	13.35	2.86	12	1.48	406.00	1894.00	9100	20230523	-40.44	2426	20230104	123.41	9100	-40.44	20230523	2426	123.41	20230104	23500	-76.94	20230410	4800	12.92	20230626	4.02	N	417500	100	32 억		146922	N	N	0	N	00	N
111	20230712	111116	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5440	60	2	1.12	2364562830	439112	58.76	5400	5450	5310	6990	3770	5380	5384.87	0.45	0	12602	5600	5490	5380	5270	5160	5545	5325	33	1610	100	3330	10	1	32784744	1783	13.40	2.87	12	1.34	406.00	1894.00	9100	20230523	-40.22	2426	20230104	124.24	9100	-40.22	20230523	2426	124.24	20230104	23500	-76.85	20230410	4800	13.33	20230626	4.02	N	417500	100	32 억		146922	N	N	0	N	00	N
112	20230712	101116	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5370	-10	5	-0.19	1806631560	335587	44.90	5400	5450	5310	6990	3770	5380	5383.50	0.45	0	-28252	5600	5490	5380	5270	5160	5545	5325	33	1610	100	3330	10	1	32784744	1761	13.23	2.84	12	1.02	406.00	1894.00	9100	20230523	-40.99	2426	20230104	121.35	9100	-40.99	20230523	2426	121.35	20230104	23500	-77.15	20230410	4800	11.88	20230626	4.02	N	417500	100	32 억		146922	N	N	0	N	00	N
113	20230712	091118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	20	2	0.37	259594710	48381	6.47	5400	5440	5310	6990	3770	5380	5365.63	0.45	0	2587	5600	5490	5380	5270	5160	5545	5325	33	1610	100	3330	10	1	32784744	1770	13.30	2.85	12	0.15	406.00	1894.00	9100	20230523	-40.66	2426	20230104	122.59	9100	-40.66	20230523	2426	122.59	20230104	23500	-77.02	20230410	4800	12.50	20230626	4.02	N	417500	100	32 억		146922	N	N	0	N	00	N
114	20230711	161102	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5380	140	2	2.67	3980947170	741571	90.96	5280	5490	5270	6810	3670	5240	5368.25	0.39	0	20463	5680	5460	5280	5060	4880	5370	4970	33	1570	100	3240	10	1	32784744	1764	13.25	2.84	12	2.26	406.00	1894.00	9100	20230523	-40.88	2426	20230104	121.76	9100	-40.88	20230523	2426	121.76	20230104	23500	-77.11	20230410	4800	12.08	20230626	4.07	N	417500	100	32 억		127835	N	N	0	N	00	N
115	20230711	151057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5340	100	2	1.91	3820603280	711665	87.29	5280	5490	5270	6810	3670	5240	5368.54	0.39	0	10176	5680	5460	5280	5060	4880	5370	4970	33	1570	100	3240	10	1	32784744	1751	13.15	2.82	12	2.17	406.00	1894.00	9100	20230523	-41.32	2426	20230104	120.12	9100	-41.32	20230523	2426	120.12	20230104	23500	-77.28	20230410	4800	11.25	20230626	4.07	N	417500	100	32 억		127835	N	N	0	N	00	N
116	20230711	141049	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5290	50	2	0.95	3471528640	645958	79.23	5280	5490	5270	6810	3670	5240	5374.23	0.39	0	-5167	5680	5460	5280	5060	4880	5370	4970	33	1570	100	3240	10	1	32784744	1734	13.03	2.79	12	1.97	406.00	1894.00	9100	20230523	-41.87	2426	20230104	118.05	9100	-41.87	20230523	2426	118.05	20230104	23500	-77.49	20230410	4800	10.21	20230626	4.07	N	417500	100	32 억		127835	N	N	0	N	00	N
117	20230711	131039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5300	60	2	1.15	3253641450	604791	74.18	5280	5490	5270	6810	3670	5240	5379.78	0.39	0	-2065	5680	5460	5280	5060	4880	5370	4970	33	1570	100	3240	10	1	32784744	1738	13.05	2.80	12	1.84	406.00	1894.00	9100	20230523	-41.76	2426	20230104	118.47	9100	-41.76	20230523	2426	118.47	20230104	23500	-77.45	20230410	4800	10.42	20230626	4.07	N	417500	100	32 억		127835	N	N	0	N	00	N
118	20230711	121103	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5320	80	2	1.53	2999090920	556841	68.30	5280	5490	5270	6810	3670	5240	5385.90	0.39	0	-3680	5680	5460	5280	5060	4880	5370	4970	33	1570	100	3240	10	1	32784744	1744	13.10	2.81	12	1.70	406.00	1894.00	9100	20230523	-41.54	2426	20230104	119.29	9100	-41.54	20230523	2426	119.29	20230104	23500	-77.36	20230410	4800	10.83	20230626	4.07	N	417500	100	32 억		127835	N	N	0	N	00	N
119	20230711	111108	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5360	120	2	2.29	2645624260	490576	60.17	5280	5490	5270	6810	3670	5240	5392.89	0.39	0	-8453	5680	5460	5280	5060	4880	5370	4970	33	1570	100	3240	10	1	32784744	1757	13.20	2.83	12	1.50	406.00	1894.00	9100	20230523	-41.10	2426	20230104	120.94	9100	-41.10	20230523	2426	120.94	20230104	23500	-77.19	20230410	4800	11.67	20230626	4.07	N	417500	100	32 억		127835	N	N	0	N	00	N
120	20230711	101107	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5390	150	2	2.86	2037755640	377256	46.27	5280	5490	5270	6810	3670	5240	5401.52	0.39	0	-29858	5680	5460	5280	5060	4880	5370	4970	33	1570	100	3240	10	1	32784744	1767	13.28	2.85	12	1.15	406.00	1894.00	9100	20230523	-40.77	2426	20230104	122.18	9100	-40.77	20230523	2426	122.18	20230104	23500	-77.06	20230410	4800	12.29	20230626	4.07	N	417500	100	32 억		127835	N	N	0	N	00	N
121	20230711	091100	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5340	100	2	1.91	199822780	37653	4.62	5280	5350	5270	6810	3670	5240	5306.96	0.39	0	126	5680	5460	5280	5060	4880	5370	4970	33	1570	100	3240	10	1	32784744	1751	13.15	2.82	12	0.11	406.00	1894.00	9100	20230523	-41.32	2426	20230104	120.12	9100	-41.32	20230523	2426	120.12	20230104	23500	-77.28	20230410	4800	11.25	20230626	4.07	N	417500	100	32 억		127835	N	N	0	N	00	N
122	20230710	161052	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5240	-240	5	-4.38	4258415130	809309	79.23	5490	5500	5100	7120	3840	5480	5261.03	0.32	0	20661	5813	5646	5533	5366	5253	5730	5450	33	1640	100	3390	10	1	32784744	1718	12.91	2.77	12	2.47	406.00	1894.00	9100	20230523	-42.42	2426	20230104	115.99	9100	-42.42	20230523	2426	115.99	20230104	23500	-77.70	20230410	4800	9.17	20230626	4.04	N	417500	100	32 억		104205	N	N	0	N	00	N
123	20230710	151057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5230	-250	5	-4.56	4079102200	774998	75.87	5490	5500	5100	7120	3840	5480	5262.52	0.32	0	20883	5813	5646	5533	5366	5253	5730	5450	33	1640	100	3390	10	1	32784744	1715	12.88	2.76	12	2.36	406.00	1894.00	9100	20230523	-42.53	2426	20230104	115.58	9100	-42.53	20230523	2426	115.58	20230104	23500	-77.74	20230410	4800	8.96	20230626	4.04	N	417500	100	32 억		104205	N	N	0	N	00	N
124	20230710	141043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5320	-160	5	-2.92	3679135180	699453	68.48	5490	5500	5100	7120	3840	5480	5259.06	0.32	0	42305	5813	5646	5533	5366	5253	5730	5450	33	1640	100	3390	10	1	32784744	1744	13.10	2.81	12	2.13	406.00	1894.00	9100	20230523	-41.54	2426	20230104	119.29	9100	-41.54	20230523	2426	119.29	20230104	23500	-77.36	20230410	4800	10.83	20230626	4.04	N	417500	100	32 억		104205	N	N	0	N	00	N
125	20230710	131032	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5320	-160	5	-2.92	3256030900	620453	60.74	5490	5500	5100	7120	3840	5480	5246.68	0.32	0	30677	5813	5646	5533	5366	5253	5730	5450	33	1640	100	3390	10	1	32784744	1744	13.10	2.81	12	1.89	406.00	1894.00	9100	20230523	-41.54	2426	20230104	119.29	9100	-41.54	20230523	2426	119.29	20230104	23500	-77.36	20230410	4800	10.83	20230626	4.04	N	417500	100	32 억		104205	N	N	0	N	00	N
126	20230710	121101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5300	-180	5	-3.28	2833764320	540649	52.93	5490	5500	5100	7120	3840	5480	5240.06	0.32	0	11448	5813	5646	5533	5366	5253	5730	5450	33	1640	100	3390	10	1	32784744	1738	13.05	2.80	12	1.65	406.00	1894.00	9100	20230523	-41.76	2426	20230104	118.47	9100	-41.76	20230523	2426	118.47	20230104	23500	-77.45	20230410	4800	10.42	20230626	4.04	N	417500	100	32 억		104205	N	N	0	N	00	N
127	20230710	111057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5270	-210	5	-3.83	2504643870	478164	46.81	5490	5500	5100	7120	3840	5480	5236.49	0.32	0	6125	5813	5646	5533	5366	5253	5730	5450	33	1640	100	3390	10	1	32784744	1728	12.98	2.78	12	1.46	406.00	1894.00	9100	20230523	-42.09	2426	20230104	117.23	9100	-42.09	20230523	2426	117.23	20230104	23500	-77.57	20230410	4800	9.79	20230626	4.04	N	417500	100	32 억		104205	N	N	0	N	00	N
128	20230710	101057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5250	-230	5	-4.20	2094716010	400395	39.20	5490	5500	5100	7120	3840	5480	5229.72	0.32	0	671	5813	5646	5533	5366	5253	5730	5450	33	1640	100	3390	10	1	32784744	1721	12.93	2.77	12	1.22	406.00	1894.00	9100	20230523	-42.31	2426	20230104	116.41	9100	-42.31	20230523	2426	116.41	20230104	23500	-77.66	20230410	4800	9.38	20230626	4.04	N	417500	100	32 억		104205	N	N	0	N	00	N
129	20230710	091048	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5290	-190	5	-3.47	739016990	139426	13.65	5490	5500	5190	7120	3840	5480	5296.42	0.32	0	-193	5813	5646	5533	5366	5253	5730	5450	33	1640	100	3390	10	1	32784744	1734	13.03	2.79	12	0.43	406.00	1894.00	9100	20230523	-41.87	2426	20230104	118.05	9100	-41.87	20230523	2426	118.05	20230104	23500	-77.49	20230410	4800	10.21	20230626	4.04	N	417500	100	32 억		104205	N	N	0	N	00	N
130	20230707	161046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5480	30	2	0.55	5612643580	1008935	81.98	5450	5700	5420	7080	3820	5450	5563.02	0.45	0	-42084	5943	5696	5553	5306	5163	5625	5235	33	1630	100	3370	10	1	32784744	1797	13.50	2.89	12	3.08	406.00	1894.00	9100	20230523	-39.78	2426	20230104	125.89	9100	-39.78	20230523	2426	125.89	20230104	23500	-76.68	20230410	4800	14.17	20230626	4.13	N	417500	100	32 억		146498	N	N	0	N	00	N
131	20230707	151045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5520	70	2	1.28	5318909920	955399	77.63	5450	5700	5420	7080	3820	5450	5567.30	0.45	0	-46339	5943	5696	5553	5306	5163	5625	5235	33	1630	100	3370	10	1	32784744	1810	13.60	2.91	12	2.91	406.00	1894.00	9100	20230523	-39.34	2426	20230104	127.54	9100	-39.34	20230523	2426	127.54	20230104	23500	-76.51	20230410	4800	15.00	20230626	4.13	N	417500	100	32 억		146498	N	N	0	N	00	N
132	20230707	141105	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5480	30	2	0.55	5100697060	915763	74.41	5450	5700	5420	7080	3820	5450	5569.98	0.45	0	-46060	5943	5696	5553	5306	5163	5625	5235	33	1630	100	3370	10	1	32784744	1797	13.50	2.89	12	2.79	406.00	1894.00	9100	20230523	-39.78	2426	20230104	125.89	9100	-39.78	20230523	2426	125.89	20230104	23500	-76.68	20230410	4800	14.17	20230626	4.13	N	417500	100	32 억		146498	N	N	0	N	00	N
133	20230707	131052	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5500	50	2	0.92	4723993970	846949	68.82	5450	5700	5420	7080	3820	5450	5577.77	0.45	0	-50893	5943	5696	5553	5306	5163	5625	5235	33	1630	100	3370	10	1	32784744	1803	13.55	2.90	12	2.58	406.00	1894.00	9100	20230523	-39.56	2426	20230104	126.71	9100	-39.56	20230523	2426	126.71	20230104	23500	-76.60	20230410	4800	14.58	20230626	4.13	N	417500	100	32 억		146498	N	N	0	N	00	N
134	20230707	121056	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5540	90	2	1.65	4431894880	794047	64.52	5450	5700	5420	7080	3820	5450	5581.52	0.45	0	-50794	5943	5696	5553	5306	5163	5625	5235	33	1630	100	3370	10	1	32784744	1816	13.65	2.93	12	2.42	406.00	1894.00	9100	20230523	-39.12	2426	20230104	128.36	9100	-39.12	20230523	2426	128.36	20230104	23500	-76.43	20230410	4800	15.42	20230626	4.13	N	417500	100	32 억		146498	N	N	0	N	00	N
135	20230707	111103	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	120	2	2.20	3794544520	679831	55.24	5450	5700	5420	7080	3820	5450	5581.74	0.45	0	-49997	5943	5696	5553	5306	5163	5625	5235	33	1630	100	3370	10	1	32784744	1826	13.72	2.94	12	2.07	406.00	1894.00	9100	20230523	-38.79	2426	20230104	129.60	9100	-38.79	20230523	2426	129.60	20230104	23500	-76.30	20230410	4800	16.04	20230626	4.13	N	417500	100	32 억		146498	N	N	0	N	00	N
136	20230707	101044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5600	150	2	2.75	3179835270	569030	46.24	5450	5700	5420	7080	3820	5450	5588.34	0.45	0	-43983	5943	5696	5553	5306	5163	5625	5235	33	1630	100	3370	10	1	32784744	1836	13.79	2.96	12	1.74	406.00	1894.00	9100	20230523	-38.46	2426	20230104	130.83	9100	-38.46	20230523	2426	130.83	20230104	23500	-76.17	20230410	4800	16.67	20230626	4.13	N	417500	100	32 억		146498	N	N	0	N	00	N
137	20230707	091048	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5540	90	2	1.65	317268530	57376	4.66	5450	5590	5430	7080	3820	5450	5530.63	0.45	0	-1126	5943	5696	5553	5306	5163	5625	5235	33	1630	100	3370	10	1	32784744	1816	13.65	2.93	12	0.18	406.00	1894.00	9100	20230523	-39.12	2426	20230104	128.36	9100	-39.12	20230523	2426	128.36	20230104	23500	-76.43	20230410	4800	15.42	20230626	4.13	N	417500	100	32 억		146498	N	N	0	N	00	N
138	20230706	161047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5450	-390	5	-6.68	6756168010	1212454	52.62	5800	5800	5410	7590	4090	5840	5572.74	0.74	0	-113641	6260	6050	5900	5690	5540	5975	5615	33	1750	100	3620	10	1	32784744	1787	13.42	2.88	12	3.70	406.00	1894.00	9100	20230523	-40.11	2426	20230104	124.65	9100	-40.11	20230523	2426	124.65	20230104	23500	-76.81	20230410	4800	13.54	20230626	4.28	N	417500	100	32 억		243095	N	N	0	N	00	N
139	20230706	151047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5460	-380	5	-6.51	6539127850	1172688	50.90	5800	5800	5410	7590	4090	5840	5575.99	0.74	0	-109125	6260	6050	5900	5690	5540	5975	5615	33	1750	100	3620	10	1	32784744	1790	13.45	2.88	12	3.58	406.00	1894.00	9100	20230523	-40.00	2426	20230104	125.06	9100	-40.00	20230523	2426	125.06	20230104	23500	-76.77	20230410	4800	13.75	20230626	4.28	N	417500	100	32 억		243095	N	N	0	N	00	N
140	20230706	141048	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5520	-320	5	-5.48	5999880400	1074463	46.64	5800	5800	5410	7590	4090	5840	5583.86	0.74	0	-92896	6260	6050	5900	5690	5540	5975	5615	33	1750	100	3620	10	1	32784744	1810	13.60	2.91	12	3.28	406.00	1894.00	9100	20230523	-39.34	2426	20230104	127.54	9100	-39.34	20230523	2426	127.54	20230104	23500	-76.51	20230410	4800	15.00	20230626	4.28	N	417500	100	32 억		243095	N	N	0	N	00	N
141	20230706	131044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5430	-410	5	-7.02	5295755380	945734	41.05	5800	5800	5430	7590	4090	5840	5599.40	0.74	0	-94586	6260	6050	5900	5690	5540	5975	5615	33	1750	100	3620	10	1	32784744	1780	13.37	2.87	12	2.88	406.00	1894.00	9100	20230523	-40.33	2426	20230104	123.83	9100	-40.33	20230523	2426	123.83	20230104	23500	-76.89	20230410	4800	13.12	20230626	4.28	N	417500	100	32 억		243095	N	N	0	N	00	N
142	20230706	121009	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5600	-240	5	-4.11	3992070570	709455	30.79	5800	5800	5540	7590	4090	5840	5626.68	0.74	0	-89417	6260	6050	5900	5690	5540	5975	5615	33	1750	100	3620	10	1	32784744	1836	13.79	2.96	12	2.16	406.00	1894.00	9100	20230523	-38.46	2426	20230104	130.83	9100	-38.46	20230523	2426	130.83	20230104	23500	-76.17	20230410	4800	16.67	20230626	4.28	N	417500	100	32 억		243095	N	N	0	N	00	N
143	20230706	111051	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5620	-220	5	-3.77	3677878770	653401	28.36	5800	5800	5540	7590	4090	5840	5628.53	0.74	0	-78701	6260	6050	5900	5690	5540	5975	5615	33	1750	100	3620	10	1	32784744	1843	13.84	2.97	12	1.99	406.00	1894.00	9100	20230523	-38.24	2426	20230104	131.66	9100	-38.24	20230523	2426	131.66	20230104	23500	-76.09	20230410	4800	17.08	20230626	4.28	N	417500	100	32 억		243095	N	N	0	N	00	N
144	20230706	101048	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5610	-230	5	-3.94	2759540970	489230	21.23	5800	5800	5540	7590	4090	5840	5640.21	0.74	0	-50925	6260	6050	5900	5690	5540	5975	5615	33	1750	100	3620	10	1	32784744	1839	13.82	2.96	12	1.49	406.00	1894.00	9100	20230523	-38.35	2426	20230104	131.24	9100	-38.35	20230523	2426	131.24	20230104	23500	-76.13	20230410	4800	16.88	20230626	4.28	N	417500	100	32 억		243095	N	N	0	N	00	N
145	20230706	091046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5600	-240	5	-4.11	1367591810	241416	10.48	5800	5800	5540	7590	4090	5840	5664.22	0.74	0	-37049	6260	6050	5900	5690	5540	5975	5615	33	1750	100	3620	10	1	32784744	1836	13.79	2.96	12	0.74	406.00	1894.00	9100	20230523	-38.46	2426	20230104	130.83	9100	-38.46	20230523	2426	130.83	20230104	23500	-76.17	20230410	4800	16.67	20230626	4.28	N	417500	100	32 억		243095	N	N	0	N	00	N
146	20230705	161041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5840	10	2	0.17	13538965330	2290935	82.68	5920	6110	5750	7570	4090	5830	5909.90	1.24	0	-174172	6156	5992	5666	5502	5176	6075	5585	33	1740	100	3610	10	1	32784744	1915	14.38	3.08	12	6.99	406.00	1894.00	9100	20230523	-35.82	2426	20230104	140.73	9100	-35.82	20230523	2426	140.73	20230104	23500	-75.15	20230410	4800	21.67	20230626	4.30	N	417500	100	32 억		406337	N	N	0	N	00	N
147	20230705	151038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5840	10	2	0.17	13284605210	2247401	81.11	5920	6110	5750	7570	4090	5830	5911.10	1.24	0	-170237	6156	5992	5666	5502	5176	6075	5585	33	1740	100	3610	10	1	32784744	1915	14.38	3.08	12	6.86	406.00	1894.00	9100	20230523	-35.82	2426	20230104	140.73	9100	-35.82	20230523	2426	140.73	20230104	23500	-75.15	20230410	4800	21.67	20230626	4.30	N	417500	100	32 억		406337	N	N	0	N	00	N
148	20230705	141026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5900	70	2	1.20	12495745570	2112448	76.24	5920	6110	5750	7570	4090	5830	5915.30	1.24	0	-159817	6156	5992	5666	5502	5176	6075	5585	33	1740	100	3610	10	1	32784744	1934	14.53	3.12	12	6.44	406.00	1894.00	9100	20230523	-35.16	2426	20230104	143.20	9100	-35.16	20230523	2426	143.20	20230104	23500	-74.89	20230410	4800	22.92	20230626	4.30	N	417500	100	32 억		406337	N	N	0	N	00	N
149	20230705	131029	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5830	0	3	0.00	11780805550	1991041	71.86	5920	6110	5750	7570	4090	5830	5916.92	1.24	0	-157439	6156	5992	5666	5502	5176	6075	5585	33	1740	100	3610	10	1	32784744	1911	14.36	3.08	12	6.07	406.00	1894.00	9100	20230523	-35.93	2426	20230104	140.31	9100	-35.93	20230523	2426	140.31	20230104	23500	-75.19	20230410	4800	21.46	20230626	4.30	N	417500	100	32 억		406337	N	N	0	N	00	N
150	20230705	121028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5860	30	2	0.51	11394200890	1924718	69.46	5920	6110	5750	7570	4090	5830	5919.94	1.24	0	-151935	6156	5992	5666	5502	5176	6075	5585	33	1740	100	3610	10	1	32784744	1921	14.43	3.09	12	5.87	406.00	1894.00	9100	20230523	-35.60	2426	20230104	141.55	9100	-35.60	20230523	2426	141.55	20230104	23500	-75.06	20230410	4800	22.08	20230626	4.30	N	417500	100	32 억		406337	N	N	0	N	00	N
151	20230705	111038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5820	-10	5	-0.17	10792756440	1821832	65.75	5920	6110	5750	7570	4090	5830	5924.13	1.24	0	-155714	6156	5992	5666	5502	5176	6075	5585	33	1740	100	3610	10	1	32784744	1908	14.33	3.07	12	5.56	406.00	1894.00	9100	20230523	-36.04	2426	20230104	139.90	9100	-36.04	20230523	2426	139.90	20230104	23500	-75.23	20230410	4800	21.25	20230626	4.30	N	417500	100	32 억		406337	N	N	0	N	00	N
152	20230705	101030	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5840	10	2	0.17	9695102050	1633886	58.97	5920	6110	5750	7570	4090	5830	5933.78	1.24	0	-152837	6156	5992	5666	5502	5176	6075	5585	33	1740	100	3610	10	1	32784744	1915	14.38	3.08	12	4.98	406.00	1894.00	9100	20230523	-35.82	2426	20230104	140.73	9100	-35.82	20230523	2426	140.73	20230104	23500	-75.15	20230410	4800	21.67	20230626	4.30	N	417500	100	32 억		406337	N	N	0	N	00	N
153	20230705	091028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	6020	190	2	3.26	4579317890	763405	27.55	5920	6110	5920	7570	4090	5830	5998.59	1.24	0	-133304	6156	5992	5666	5502	5176	6075	5585	33	1740	100	3610	10	1	32784744	1974	14.83	3.18	12	2.33	406.00	1894.00	9100	20230523	-33.85	2426	20230104	148.15	9100	-33.85	20230523	2426	148.15	20230104	23500	-74.38	20230410	4800	25.42	20230626	4.30	N	417500	100	32 억		406337	N	N	0	N	00	N
154	20230704	161023	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5830	490	2	9.18	15249429800	2737409	228.53	5420	5830	5340	6940	3740	5340	5567.97	1.19	0	49781	5560	5450	5330	5220	5100	5505	5275	33	1600	100	3310	10	1	32784744	1911	14.36	3.08	12	8.35	406.00	1894.00	9100	20230523	-35.93	2426	20230104	140.31	9100	-35.93	20230523	2426	140.31	20230104	23500	-75.19	20230410	4800	21.46	20230626	4.27	N	417500	100	32 억		388516	N	N	0	N	00	N
155	20230704	151013	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5730	390	2	7.30	12566971210	2274310	189.87	5420	5740	5340	6940	3740	5340	5525.62	1.19	0	44960	5560	5450	5330	5220	5100	5505	5275	33	1600	100	3310	10	1	32784744	1879	14.11	3.03	12	6.94	406.00	1894.00	9100	20230523	-37.03	2426	20230104	136.19	9100	-37.03	20230523	2426	136.19	20230104	23500	-75.62	20230410	4800	19.38	20230626	4.27	N	417500	100	32 억		388516	N	N	0	N	00	N
156	20230704	141016	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5560	220	2	4.12	9597315480	1750610	146.15	5420	5630	5340	6940	3740	5340	5482.27	1.19	0	-27015	5560	5450	5330	5220	5100	5505	5275	33	1600	100	3310	10	1	32784744	1823	13.69	2.94	12	5.34	406.00	1894.00	9100	20230523	-38.90	2426	20230104	129.18	9100	-38.90	20230523	2426	129.18	20230104	23500	-76.34	20230410	4800	15.83	20230626	4.27	N	417500	100	32 억		388516	N	N	0	N	00	N
157	20230704	131005	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	230	2	4.31	8226508560	1505383	125.68	5420	5590	5340	6940	3740	5340	5464.73	1.19	0	-59046	5560	5450	5330	5220	5100	5505	5275	33	1600	100	3310	10	1	32784744	1826	13.72	2.94	12	4.59	406.00	1894.00	9100	20230523	-38.79	2426	20230104	129.60	9100	-38.79	20230523	2426	129.60	20230104	23500	-76.30	20230410	4800	16.04	20230626	4.27	N	417500	100	32 억		388516	N	N	0	N	00	N
158	20230704	121015	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5490	150	2	2.81	6725546290	1234519	103.06	5420	5570	5340	6940	3740	5340	5447.91	1.19	0	-150547	5560	5450	5330	5220	5100	5505	5275	33	1600	100	3310	10	1	32784744	1800	13.52	2.90	12	3.77	406.00	1894.00	9100	20230523	-39.67	2426	20230104	126.30	9100	-39.67	20230523	2426	126.30	20230104	23500	-76.64	20230410	4800	14.38	20230626	4.27	N	417500	100	32 억		388516	N	N	0	N	00	N
159	20230704	111009	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5470	130	2	2.43	6064292800	1113216	92.94	5420	5570	5340	6940	3740	5340	5447.54	1.19	0	-131380	5560	5450	5330	5220	5100	5505	5275	33	1600	100	3310	10	1	32784744	1793	13.47	2.89	12	3.40	406.00	1894.00	9100	20230523	-39.89	2426	20230104	125.47	9100	-39.89	20230523	2426	125.47	20230104	23500	-76.72	20230410	4800	13.96	20230626	4.27	N	417500	100	32 억		388516	N	N	0	N	00	N
160	20230704	101003	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5390	50	2	0.94	2757173000	509352	42.52	5420	5480	5340	6940	3740	5340	5413.10	1.19	0	-83582	5560	5450	5330	5220	5100	5505	5275	33	1600	100	3310	10	1	32784744	1767	13.28	2.85	12	1.55	406.00	1894.00	9100	20230523	-40.77	2426	20230104	122.18	9100	-40.77	20230523	2426	122.18	20230104	23500	-77.06	20230410	4800	12.29	20230626	4.27	N	417500	100	32 억		388516	N	N	0	N	00	N
161	20230704	091004	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5390	50	2	0.94	638923640	118541	9.90	5420	5430	5340	6940	3740	5340	5389.90	1.19	0	-30593	5560	5450	5330	5220	5100	5505	5275	33	1600	100	3310	10	1	32784744	1767	13.28	2.85	12	0.36	406.00	1894.00	9100	20230523	-40.77	2426	20230104	122.18	9100	-40.77	20230523	2426	122.18	20230104	23500	-77.06	20230410	4800	12.29	20230626	4.27	N	417500	100	32 억		388516	N	N	0	N	00	N
162	20230703	160953	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5340	120	2	2.30	6324037120	1184668	98.65	5280	5440	5210	6780	3660	5220	5338.24	0.76	0	139065	5460	5340	5210	5090	4960	5275	5025	33	1560	100	3230	10	1	32784744	1751	13.15	2.82	12	3.61	406.00	1894.00	9100	20230523	-41.32	2426	20230104	120.12	9100	-41.32	20230523	2426	120.12	20230104	23500	-77.28	20230410	4800	11.25	20230626	4.23	N	417500	100	32 억		249520	N	N	0	N	00	N
163	20230703	151004	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5300	80	2	1.53	6111490940	1144733	95.33	5280	5440	5210	6780	3660	5220	5338.80	0.76	0	145281	5460	5340	5210	5090	4960	5275	5025	33	1560	100	3230	10	1	32784744	1738	13.05	2.80	12	3.49	406.00	1894.00	9100	20230523	-41.76	2426	20230104	118.47	9100	-41.76	20230523	2426	118.47	20230104	23500	-77.45	20230410	4800	10.42	20230626	4.23	N	417500	100	32 억		249520	N	N	0	N	00	N
164	20230703	141004	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5330	110	2	2.11	5336689810	998805	83.17	5280	5440	5210	6780	3660	5220	5343.08	0.76	0	159985	5460	5340	5210	5090	4960	5275	5025	33	1560	100	3230	10	1	32784744	1747	13.13	2.81	12	3.05	406.00	1894.00	9100	20230523	-41.43	2426	20230104	119.70	9100	-41.43	20230523	2426	119.70	20230104	23500	-77.32	20230410	4800	11.04	20230626	4.23	N	417500	100	32 억		249520	N	N	0	N	00	N
165	20230703	130956	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	180	2	3.45	4860928960	910029	75.78	5280	5440	5210	6780	3660	5220	5341.52	0.76	0	164471	5460	5340	5210	5090	4960	5275	5025	33	1560	100	3230	10	1	32784744	1770	13.30	2.85	12	2.78	406.00	1894.00	9100	20230523	-40.66	2426	20230104	122.59	9100	-40.66	20230523	2426	122.59	20230104	23500	-77.02	20230410	4800	12.50	20230626	4.23	N	417500	100	32 억		249520	N	N	0	N	00	N
166	20230703	121003	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5390	170	2	3.26	4175236320	782988	65.20	5280	5440	5210	6780	3660	5220	5332.45	0.76	0	126457	5460	5340	5210	5090	4960	5275	5025	33	1560	100	3230	10	1	32784744	1767	13.28	2.85	12	2.39	406.00	1894.00	9100	20230523	-40.77	2426	20230104	122.18	9100	-40.77	20230523	2426	122.18	20230104	23500	-77.06	20230410	4800	12.29	20230626	4.23	N	417500	100	32 억		249520	N	N	0	N	00	N
167	20230703	110957	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5380	160	2	3.07	3753628350	704518	58.67	5280	5440	5210	6780	3660	5220	5327.95	0.76	0	107761	5460	5340	5210	5090	4960	5275	5025	33	1560	100	3230	10	1	32784744	1764	13.25	2.84	12	2.15	406.00	1894.00	9100	20230523	-40.88	2426	20230104	121.76	9100	-40.88	20230523	2426	121.76	20230104	23500	-77.11	20230410	4800	12.08	20230626	4.23	N	417500	100	32 억		249520	N	N	0	N	00	N
168	20230703	100943	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5270	50	2	0.96	2685299710	505188	42.07	5280	5440	5210	6780	3660	5220	5315.46	0.76	0	38993	5460	5340	5210	5090	4960	5275	5025	33	1560	100	3230	10	1	32784744	1728	12.98	2.78	12	1.54	406.00	1894.00	9100	20230523	-42.09	2426	20230104	117.23	9100	-42.09	20230523	2426	117.23	20230104	23500	-77.57	20230410	4800	9.79	20230626	4.23	N	417500	100	32 억		249520	N	N	0	N	00	N
169	20230703	090953	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	180	2	3.45	852448970	160301	13.35	5280	5400	5220	6780	3660	5220	5317.84	0.76	0	66047	5460	5340	5210	5090	4960	5275	5025	33	1560	100	3230	10	1	32784744	1770	13.30	2.85	12	0.49	406.00	1894.00	9100	20230523	-40.66	2426	20230104	122.59	9100	-40.66	20230523	2426	122.59	20230104	23500	-77.02	20230410	4800	12.50	20230626	4.23	N	417500	100	32 억		249520	N	N	0	N	00	N