KissMeData/083450/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	160651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28550	-450	5	-1.55	2683151800	93255	97.75	29450	29500	28250	37700	20300	29000	28773.09	8.95	0	-7365	29900	29450	28900	28450	27900	29175	28175	47	8700	500	21460	50	1	9317745	2660	5.68	1.34	12	1.00	5024.00	21234.00	31600	20230717	-9.65	18000	20220928	58.61	31600	-9.65	20230717	18800	51.86	20230103	31600	-9.65	20230717	18000	58.61	20220928	3.82	N	083450	500	46 억		833692	N	N	1	N	00	N
3	20230731	150652	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28600	-400	5	-1.38	2548711750	88547	92.82	29450	29500	28250	37700	20300	29000	28783.72	8.95	0	-7682	29900	29450	28900	28450	27900	29175	28175	47	8700	500	21460	50	1	9317745	2665	5.69	1.35	12	0.95	5024.00	21234.00	31600	20230717	-9.49	18000	20220928	58.89	31600	-9.49	20230717	18800	52.13	20230103	31600	-9.49	20230717	18000	58.89	20220928	3.82	N	083450	500	46 억		833692	N	N	0	N	00	N
4	20230731	140654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28600	-400	5	-1.38	1871389150	64734	67.85	29450	29500	28500	37700	20300	29000	28908.91	8.95	0	-12476	29900	29450	28900	28450	27900	29175	28175	47	8700	500	21460	50	1	9317745	2665	5.69	1.35	12	0.69	5024.00	21234.00	31600	20230717	-9.49	18000	20220928	58.89	31600	-9.49	20230717	18800	52.13	20230103	31600	-9.49	20230717	18000	58.89	20220928	3.82	N	083450	500	46 억		833692	N	N	0	N	00	N
5	20230731	130652	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28700	-300	5	-1.03	1649838300	56981	59.73	29450	29500	28600	37700	20300	29000	28954.18	8.95	0	-9379	29900	29450	28900	28450	27900	29175	28175	47	8700	500	21460	50	1	9317745	2674	5.71	1.35	12	0.61	5024.00	21234.00	31600	20230717	-9.18	18000	20220928	59.44	31600	-9.18	20230717	18800	52.66	20230103	31600	-9.18	20230717	18000	59.44	20220928	3.82	N	083450	500	46 억		833692	N	N	0	N	00	N
6	20230731	120659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28800	-200	5	-0.69	1379099700	47539	49.83	29450	29500	28700	37700	20300	29000	29009.86	8.95	0	-5492	29900	29450	28900	28450	27900	29175	28175	47	8700	500	21460	50	1	9317745	2684	5.73	1.36	12	0.51	5024.00	21234.00	31600	20230717	-8.86	18000	20220928	60.00	31600	-8.86	20230717	18800	53.19	20230103	31600	-8.86	20230717	18000	60.00	20220928	3.82	N	083450	500	46 억		833692	N	N	0	N	00	N
7	20230731	110703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28750	-250	5	-0.86	1251434350	43108	45.19	29450	29500	28700	37700	20300	29000	29030.21	8.95	0	-4509	29900	29450	28900	28450	27900	29175	28175	47	8700	500	21460	50	1	9317745	2679	5.72	1.35	12	0.46	5024.00	21234.00	31600	20230717	-9.02	18000	20220928	59.72	31600	-9.02	20230717	18800	52.93	20230103	31600	-9.02	20230717	18000	59.72	20220928	3.82	N	083450	500	46 억		833692	N	N	0	N	00	N
8	20230731	100658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29000	0	3	0.00	874303550	30052	31.50	29450	29500	28700	37700	20300	29000	29093.02	8.95	0	-2228	29900	29450	28900	28450	27900	29175	28175	47	8700	500	21460	50	1	9317745	2702	5.77	1.37	12	0.32	5024.00	21234.00	31600	20230717	-8.23	18000	20220928	61.11	31600	-8.23	20230717	18800	54.26	20230103	31600	-8.23	20230717	18000	61.11	20220928	3.82	N	083450	500	46 억		833692	N	N	0	N	00	N
9	20230731	090652	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29300	300	2	1.03	68992500	2345	2.46	29450	29500	29300	37700	20300	29000	29421.11	8.95	0	-2168	29900	29450	28900	28450	27900	29175	28175	47	8700	500	21460	50	1	9317745	2730	5.83	1.38	12	0.03	5024.00	21234.00	31600	20230717	-7.28	18000	20220928	62.78	31600	-7.28	20230717	18800	55.85	20230103	31600	-7.28	20230717	18000	62.78	20220928	3.82	N	083450	500	46 억		833692	N	N	0	N	00	N
10	20230728	160653	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29000	150	2	0.52	2727290400	94418	81.73	29300	29350	28350	37500	20200	28850	28884.72	9.13	0	-16294	29950	29400	28550	28000	27150	29675	28275	47	8650	500	21340	50	1	9317745	2702	5.77	1.37	12	1.01	5024.00	21234.00	31600	20230717	-8.23	18000	20220928	61.11	31600	-8.23	20230717	18800	54.26	20230103	31600	-8.23	20230717	18000	61.11	20220928	3.76	N	083450	500	46 억		850843	N	N	0	N	00	N
11	20230728	150653	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29000	150	2	0.52	2587977350	89606	77.56	29300	29350	28350	37500	20200	28850	28881.78	9.13	0	-16654	29950	29400	28550	28000	27150	29675	28275	47	8650	500	21340	50	1	9317745	2702	5.77	1.37	12	0.96	5024.00	21234.00	31600	20230717	-8.23	18000	20220928	61.11	31600	-8.23	20230717	18800	54.26	20230103	31600	-8.23	20230717	18000	61.11	20220928	3.76	N	083450	500	46 억		850843	N	N	0	N	00	N
12	20230728	140650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28850	0	3	0.00	2361013100	81743	70.76	29300	29350	28350	37500	20200	28850	28883.41	9.13	0	-18867	29950	29400	28550	28000	27150	29675	28275	47	8650	500	21340	50	1	9317745	2688	5.74	1.36	12	0.88	5024.00	21234.00	31600	20230717	-8.70	18000	20220928	60.28	31600	-8.70	20230717	18800	53.46	20230103	31600	-8.70	20230717	18000	60.28	20220928	3.76	N	083450	500	46 억		850843	N	N	0	N	00	N
13	20230728	130654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28800	-50	5	-0.17	2172289500	75216	65.11	29300	29350	28350	37500	20200	28850	28880.72	9.13	0	-20252	29950	29400	28550	28000	27150	29675	28275	47	8650	500	21340	50	1	9317745	2684	5.73	1.36	12	0.81	5024.00	21234.00	31600	20230717	-8.86	18000	20220928	60.00	31600	-8.86	20230717	18800	53.19	20230103	31600	-8.86	20230717	18000	60.00	20220928	3.76	N	083450	500	46 억		850843	N	N	0	N	00	N
14	20230728	120651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29050	200	2	0.69	2006340350	69489	60.15	29300	29350	28350	37500	20200	28850	28872.81	9.13	0	-20399	29950	29400	28550	28000	27150	29675	28275	47	8650	500	21340	50	1	9317745	2707	5.78	1.37	12	0.75	5024.00	21234.00	31600	20230717	-8.07	18000	20220928	61.39	31600	-8.07	20230717	18800	54.52	20230103	31600	-8.07	20230717	18000	61.39	20220928	3.76	N	083450	500	46 억		850843	N	N	0	N	00	N
15	20230728	110656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28450	-400	5	-1.39	1680840600	58196	50.37	29300	29350	28400	37500	20200	28850	28882.46	9.13	0	-15610	29950	29400	28550	28000	27150	29675	28275	47	8650	500	21340	50	1	9317745	2651	5.66	1.34	12	0.62	5024.00	21234.00	31600	20230717	-9.97	18000	20220928	58.06	31600	-9.97	20230717	18800	51.33	20230103	31600	-9.97	20230717	18000	58.06	20220928	3.76	N	083450	500	46 억		850843	N	N	0	N	00	N
16	20230728	100648	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28650	-200	5	-0.69	1310188100	45225	39.15	29300	29350	28550	37500	20200	28850	28970.71	9.13	0	-10436	29950	29400	28550	28000	27150	29675	28275	47	8650	500	21340	50	1	9317745	2670	5.70	1.35	12	0.49	5024.00	21234.00	31600	20230717	-9.34	18000	20220928	59.17	31600	-9.34	20230717	18800	52.39	20230103	31600	-9.34	20230717	18000	59.17	20220928	3.76	N	083450	500	46 억		850843	N	N	0	N	00	N
17	20230728	090655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28950	100	2	0.35	560748900	19247	16.66	29300	29350	28750	37500	20200	28850	29135.84	9.13	0	-7232	29950	29400	28550	28000	27150	29675	28275	47	8650	500	21340	50	1	9317745	2697	5.76	1.36	12	0.21	5024.00	21234.00	31600	20230717	-8.39	18000	20220928	60.83	31600	-8.39	20230717	18800	53.99	20230103	31600	-8.39	20230717	18000	60.83	20220928	3.76	N	083450	500	46 억		850843	N	N	0	N	00	N
18	20230727	160649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28850	1300	2	4.72	3268881100	114420	55.69	27800	29100	27700	35800	19300	27550	28568.72	8.82	-5038	28803	29450	28500	27900	26950	26350	28200	26650	47	8250	500	20380	50	1	9317745	2688	5.74	1.36	12	1.23	5024.00	21234.00	31600	20230717	-8.70	18000	20220928	60.28	31600	-8.70	20230717	18800	53.46	20230103	31600	-8.70	20230717	18000	60.28	20220928	3.63	N	083450	500	46 억		822146	N	N	0	N	00	N
19	20230727	150650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28800	1250	2	4.54	2982648200	104466	50.84	27800	29100	27700	35800	19300	27550	28551.38	8.82	-5038	26433	29450	28500	27900	26950	26350	28200	26650	47	8250	500	20380	50	1	9317745	2684	5.73	1.36	12	1.12	5024.00	21234.00	31600	20230717	-8.86	18000	20220928	60.00	31600	-8.86	20230717	18800	53.19	20230103	31600	-8.86	20230717	18000	60.00	20220928	3.63	N	083450	500	46 억		822146	N	N	0	N	00	N
20	20230727	140646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28850	1300	2	4.72	2283416200	80311	39.09	27800	28950	27700	35800	19300	27550	28432.17	8.82	-5038	19374	29450	28500	27900	26950	26350	28200	26650	47	8250	500	20380	50	1	9317745	2688	5.74	1.36	12	0.86	5024.00	21234.00	31600	20230717	-8.70	18000	20220928	60.28	31600	-8.70	20230717	18800	53.46	20230103	31600	-8.70	20230717	18000	60.28	20220928	3.63	N	083450	500	46 억		822146	N	N	0	N	00	N
21	20230727	130646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28650	1100	2	3.99	2056814700	72425	35.25	27800	28950	27700	35800	19300	27550	28399.24	8.82	-5038	16084	29450	28500	27900	26950	26350	28200	26650	47	8250	500	20380	50	1	9317745	2670	5.70	1.35	12	0.78	5024.00	21234.00	31600	20230717	-9.34	18000	20220928	59.17	31600	-9.34	20230717	18800	52.39	20230103	31600	-9.34	20230717	18000	59.17	20220928	3.63	N	083450	500	46 억		822146	N	N	0	N	00	N
22	20230727	120649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28500	950	2	3.45	1790587200	63097	30.71	27800	28950	27700	35800	19300	27550	28378.33	8.82	-5038	11987	29450	28500	27900	26950	26350	28200	26650	47	8250	500	20380	50	1	9317745	2656	5.67	1.34	12	0.68	5024.00	21234.00	31600	20230717	-9.81	18000	20220928	58.33	31600	-9.81	20230717	18800	51.60	20230103	31600	-9.81	20230717	18000	58.33	20220928	3.63	N	083450	500	46 억		822146	N	N	0	N	00	N
23	20230727	110650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28750	1200	2	4.36	1270994950	45000	21.90	27800	28800	27700	35800	19300	27550	28244.33	8.82	-5038	5204	29450	28500	27900	26950	26350	28200	26650	47	8250	500	20380	50	1	9317745	2679	5.72	1.35	12	0.48	5024.00	21234.00	31600	20230717	-9.02	18000	20220928	59.72	31600	-9.02	20230717	18800	52.93	20230103	31600	-9.02	20230717	18000	59.72	20220928	3.63	N	083450	500	46 억		822146	N	N	0	N	00	N
24	20230727	100648	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27900	350	2	1.27	752881550	26814	13.05	27800	28700	27700	35800	19300	27550	28077.93	8.82	-5038	-7623	29450	28500	27900	26950	26350	28200	26650	47	8250	500	20380	50	1	9317745	2600	5.55	1.31	12	0.29	5024.00	21234.00	31600	20230717	-11.71	18000	20220928	55.00	31600	-11.71	20230717	18800	48.40	20230103	31600	-11.71	20230717	18000	55.00	20220928	3.63	N	083450	500	46 억		822146	N	N	0	N	00	N
25	20230727	090646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28000	450	2	1.63	135041750	4838	2.35	27800	28050	27700	35800	19300	27550	27912.72	8.82	-5038	-860	29450	28500	27900	26950	26350	28200	26650	47	8250	500	20380	50	1	9317745	2609	5.57	1.32	12	0.05	5024.00	21234.00	31600	20230717	-11.39	18000	20220928	55.56	31600	-11.39	20230717	18800	48.94	20230103	31600	-11.39	20230717	18000	55.56	20220928	3.63	N	083450	500	46 억		822146	N	N	0	N	00	N
26	20230726	160646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27550	-1050	5	-3.67	5686227000	204636	163.13	28800	28850	27300	37150	20050	28600	27787.22	8.88	0	-5087	30200	29400	28950	28150	27700	29175	27925	47	8550	500	21160	50	1	9317745	2567	5.48	1.30	12	2.20	5024.00	21234.00	31600	20230717	-12.82	18000	20220928	53.06	31600	-12.82	20230717	18800	46.54	20230103	31600	-12.82	20230717	18000	53.06	20220928	3.74	N	083450	500	46 억		827184	N	N	2	N	00	N
27	20230726	150649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27450	-1150	5	-4.02	5420615950	194955	155.41	28800	28850	27300	37150	20050	28600	27804.24	8.88	0	-4781	30200	29400	28950	28150	27700	29175	27925	47	8550	500	21160	50	1	9317745	2558	5.46	1.29	12	2.09	5024.00	21234.00	31600	20230717	-13.13	18000	20220928	52.50	31600	-13.13	20230717	18800	46.01	20230103	31600	-13.13	20230717	18000	52.50	20220928	3.74	N	083450	500	46 억		827184	N	N	2	N	00	N
28	20230726	140645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27500	-1100	5	-3.85	4647100450	166828	132.99	28800	28850	27300	37150	20050	28600	27855.42	8.88	0	-5784	30200	29400	28950	28150	27700	29175	27925	47	8550	500	21160	50	1	9317745	2562	5.47	1.30	12	1.79	5024.00	21234.00	31600	20230717	-12.97	18000	20220928	52.78	31600	-12.97	20230717	18800	46.28	20230103	31600	-12.97	20230717	18000	52.78	20220928	3.74	N	083450	500	46 억		827184	N	N	2	N	00	N
29	20230726	130644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27500	-1100	5	-3.85	3841843150	137651	109.73	28800	28850	27300	37150	20050	28600	27909.78	8.88	0	-1040	30200	29400	28950	28150	27700	29175	27925	47	8550	500	21160	50	1	9317745	2562	5.47	1.30	12	1.48	5024.00	21234.00	31600	20230717	-12.97	18000	20220928	52.78	31600	-12.97	20230717	18800	46.28	20230103	31600	-12.97	20230717	18000	52.78	20220928	3.74	N	083450	500	46 억		827184	N	N	2	N	00	N
30	20230726	120645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27700	-900	5	-3.15	3362557000	120269	95.88	28800	28850	27300	37150	20050	28600	27958.37	8.88	0	6038	30200	29400	28950	28150	27700	29175	27925	47	8550	500	21160	50	1	9317745	2581	5.51	1.30	12	1.29	5024.00	21234.00	31600	20230717	-12.34	18000	20220928	53.89	31600	-12.34	20230717	18800	47.34	20230103	31600	-12.34	20230717	18000	53.89	20220928	3.74	N	083450	500	46 억		827184	N	N	2	N	00	N
31	20230726	110640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27600	-1000	5	-3.50	2902689200	103650	82.63	28800	28850	27300	37150	20050	28600	28004.43	8.88	0	3422	30200	29400	28950	28150	27700	29175	27925	47	8550	500	21160	50	1	9317745	2572	5.49	1.30	12	1.11	5024.00	21234.00	31600	20230717	-12.66	18000	20220928	53.33	31600	-12.66	20230717	18800	46.81	20230103	31600	-12.66	20230717	18000	53.33	20220928	3.74	N	083450	500	46 억		827184	N	N	2	N	00	N
32	20230726	100646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28050	-550	5	-1.92	1498802950	52899	42.17	28800	28850	27900	37150	20050	28600	28333.04	8.88	0	-3391	30200	29400	28950	28150	27700	29175	27925	47	8550	500	21160	50	1	9317745	2614	5.58	1.32	12	0.57	5024.00	21234.00	31600	20230717	-11.23	18000	20220928	55.83	31600	-11.23	20230717	18800	49.20	20230103	31600	-11.23	20230717	18000	55.83	20220928	3.74	N	083450	500	46 억		827184	N	N	2	N	00	N
33	20230726	090641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28300	-300	5	-1.05	196974800	6903	5.50	28800	28850	28300	37150	20050	28600	28534.19	8.88	0	-2858	30200	29400	28950	28150	27700	29175	27925	47	8550	500	21160	50	1	9317745	2637	5.63	1.33	12	0.07	5024.00	21234.00	31600	20230717	-10.44	18000	20220928	57.22	31600	-10.44	20230717	18800	50.53	20230103	31600	-10.44	20230717	18000	57.22	20220928	3.74	N	083450	500	46 억		827184	N	N	2	N	00	N
34	20230725	160640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28600	-700	5	-2.39	3604779800	124231	107.32	29300	29750	28500	38050	20550	29300	29017.19	9.03	0	-24959	30100	29700	28900	28500	27700	29900	28700	47	8750	500	21680	50	1	9317745	2665	5.69	1.35	12	1.33	5024.00	21234.00	31600	20230717	-9.49	18000	20220928	58.89	31600	-9.49	20230717	18800	52.13	20230103	31600	-9.49	20230717	18000	58.89	20220928	3.98	N	083450	500	46 억		841327	N	N	2	N	00	N
35	20230725	150634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28550	-750	5	-2.56	3475343550	119699	103.41	29300	29750	28500	38050	20550	29300	29033.95	9.03	0	-24127	30100	29700	28900	28500	27700	29900	28700	47	8750	500	21680	50	1	9317745	2660	5.68	1.34	12	1.28	5024.00	21234.00	31600	20230717	-9.65	18000	20220928	58.61	31600	-9.65	20230717	18800	51.86	20230103	31600	-9.65	20230717	18000	58.61	20220928	3.98	N	083450	500	46 억		841327	N	N	0	N	00	N
36	20230725	140634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28850	-450	5	-1.54	2971309650	102102	88.21	29300	29750	28600	38050	20550	29300	29101.33	9.03	0	-20260	30100	29700	28900	28500	27700	29900	28700	47	8750	500	21680	50	1	9317745	2688	5.74	1.36	12	1.10	5024.00	21234.00	31600	20230717	-8.70	18000	20220928	60.28	31600	-8.70	20230717	18800	53.46	20230103	31600	-8.70	20230717	18000	60.28	20220928	3.98	N	083450	500	46 억		841327	N	N	0	N	00	N
37	20230725	130640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28650	-650	5	-2.22	2727074300	93594	80.86	29300	29750	28600	38050	20550	29300	29137.22	9.03	0	-20459	30100	29700	28900	28500	27700	29900	28700	47	8750	500	21680	50	1	9317745	2670	5.70	1.35	12	1.00	5024.00	21234.00	31600	20230717	-9.34	18000	20220928	59.17	31600	-9.34	20230717	18800	52.39	20230103	31600	-9.34	20230717	18000	59.17	20220928	3.98	N	083450	500	46 억		841327	N	N	0	N	00	N
38	20230725	120640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28700	-600	5	-2.05	2415235150	82718	71.46	29300	29750	28600	38050	20550	29300	29198.38	9.03	0	-16275	30100	29700	28900	28500	27700	29900	28700	47	8750	500	21680	50	1	9317745	2674	5.71	1.35	12	0.89	5024.00	21234.00	31600	20230717	-9.18	18000	20220928	59.44	31600	-9.18	20230717	18800	52.66	20230103	31600	-9.18	20230717	18000	59.44	20220928	3.98	N	083450	500	46 억		841327	N	N	0	N	00	N
39	20230725	110637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28750	-550	5	-1.88	2067583250	70599	60.99	29300	29750	28700	38050	20550	29300	29286.29	9.03	0	-12033	30100	29700	28900	28500	27700	29900	28700	47	8750	500	21680	50	1	9317745	2679	5.72	1.35	12	0.76	5024.00	21234.00	31600	20230717	-9.02	18000	20220928	59.72	31600	-9.02	20230717	18800	52.93	20230103	31600	-9.02	20230717	18000	59.72	20220928	3.98	N	083450	500	46 억		841327	N	N	0	N	00	N
40	20230725	100637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29350	50	2	0.17	1224444850	41516	35.87	29300	29750	29000	38050	20550	29300	29493.47	9.03	0	-2715	30100	29700	28900	28500	27700	29900	28700	47	8750	500	21680	50	1	9317745	2735	5.84	1.38	12	0.45	5024.00	21234.00	31600	20230717	-7.12	18000	20220928	63.06	31600	-7.12	20230717	18800	56.12	20230103	31600	-7.12	20230717	18000	63.06	20220928	3.98	N	083450	500	46 억		841327	N	N	0	N	00	N
41	20230725	090636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29300	0	3	0.00	137141100	4692	4.05	29300	29600	29000	38050	20550	29300	29228.23	9.03	0	-497	30100	29700	28900	28500	27700	29900	28700	47	8750	500	21680	50	1	9317745	2730	5.83	1.38	12	0.05	5024.00	21234.00	31600	20230717	-7.28	18000	20220928	62.78	31600	-7.28	20230717	18800	55.85	20230103	31600	-7.28	20230717	18000	62.78	20220928	3.98	N	083450	500	46 억		841327	N	N	0	N	00	N
42	20230724	160639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29300	700	2	2.45	3254975250	113230	76.43	28750	29300	28100	37150	20050	28600	28733.59	9.01	0	1095	29500	29050	28750	28300	28000	28900	28150	47	8550	500	21160	50	1	9317745	2730	5.83	1.38	12	1.22	5024.00	21234.00	31600	20230717	-7.28	18000	20220928	62.78	31600	-7.28	20230717	18800	55.85	20230103	31600	-7.28	20230717	18000	62.78	20220928	3.88	N	083450	500	46 억		839810	N	N	0	N	00	N
43	20230724	150636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29050	450	2	1.57	2954176950	102955	69.49	28750	29300	28100	37150	20050	28600	28694.23	9.01	0	2008	29500	29050	28750	28300	28000	28900	28150	47	8550	500	21160	50	1	9317745	2707	5.78	1.37	12	1.10	5024.00	21234.00	31600	20230717	-8.07	18000	20220928	61.39	31600	-8.07	20230717	18800	54.52	20230103	31600	-8.07	20230717	18000	61.39	20220928	3.88	N	083450	500	46 억		839810	N	N	0	N	00	N
44	20230724	140633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29050	450	2	1.57	2612437700	91225	61.58	28750	29300	28100	37150	20050	28600	28637.47	9.01	0	3201	29500	29050	28750	28300	28000	28900	28150	47	8550	500	21160	50	1	9317745	2707	5.78	1.37	12	0.98	5024.00	21234.00	31600	20230717	-8.07	18000	20220928	61.39	31600	-8.07	20230717	18800	54.52	20230103	31600	-8.07	20230717	18000	61.39	20220928	3.88	N	083450	500	46 억		839810	N	N	0	N	00	N
45	20230724	130634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28850	250	2	0.87	2173444950	76116	51.38	28750	28850	28100	37150	20050	28600	28554.13	9.01	0	1519	29500	29050	28750	28300	28000	28900	28150	47	8550	500	21160	50	1	9317745	2688	5.74	1.36	12	0.82	5024.00	21234.00	31600	20230717	-8.70	18000	20220928	60.28	31600	-8.70	20230717	18800	53.46	20230103	31600	-8.70	20230717	18000	60.28	20220928	3.88	N	083450	500	46 억		839810	N	N	0	N	00	N
46	20230724	120635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28700	100	2	0.35	1897318700	66511	44.89	28750	28850	28100	37150	20050	28600	28525.94	9.01	0	-719	29500	29050	28750	28300	28000	28900	28150	47	8550	500	21160	50	1	9317745	2674	5.71	1.35	12	0.71	5024.00	21234.00	31600	20230717	-9.18	18000	20220928	59.44	31600	-9.18	20230717	18800	52.66	20230103	31600	-9.18	20230717	18000	59.44	20220928	3.88	N	083450	500	46 억		839810	N	N	0	N	00	N
47	20230724	110639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28400	-200	5	-0.70	1669322250	58528	39.51	28750	28850	28100	37150	20050	28600	28521.23	9.01	0	-1693	29500	29050	28750	28300	28000	28900	28150	47	8550	500	21160	50	1	9317745	2646	5.65	1.34	12	0.63	5024.00	21234.00	31600	20230717	-10.13	18000	20220928	57.78	31600	-10.13	20230717	18800	51.06	20230103	31600	-10.13	20230717	18000	57.78	20220928	3.88	N	083450	500	46 억		839810	N	N	0	N	00	N
48	20230724	100633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28600	0	3	0.00	1123136550	39421	26.61	28750	28850	28100	37150	20050	28600	28489.69	9.01	0	-635	29500	29050	28750	28300	28000	28900	28150	47	8550	500	21160	50	1	9317745	2665	5.69	1.35	12	0.42	5024.00	21234.00	31600	20230717	-9.49	18000	20220928	58.89	31600	-9.49	20230717	18800	52.13	20230103	31600	-9.49	20230717	18000	58.89	20220928	3.88	N	083450	500	46 억		839810	N	N	0	N	00	N
49	20230724	090635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28350	-250	5	-0.87	333676400	11689	7.89	28750	28800	28350	37150	20050	28600	28544.27	9.01	0	-1554	29500	29050	28750	28300	28000	28900	28150	47	8550	500	21160	50	1	9317745	2642	5.64	1.34	12	0.13	5024.00	21234.00	31600	20230717	-10.28	18000	20220928	57.50	31600	-10.28	20230717	18800	50.80	20230103	31600	-10.28	20230717	18000	57.50	20220928	3.88	N	083450	500	46 억		839810	N	N	0	N	00	N
50	20230721	160629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28600	-1350	5	-4.51	4236614400	147417	127.98	29150	29200	28450	38900	21000	29950	28739.51	9.21	0	-17706	30650	30300	29800	29450	28950	30475	29625	47	8950	500	22160	50	1	9317745	2665	5.69	1.35	12	1.58	5024.00	21234.00	31600	20230717	-9.49	18000	20220928	58.89	31600	-9.49	20230717	18800	52.13	20230103	31600	-9.49	20230717	18000	58.89	20220928	4.00	N	083450	500	46 억		858043	N	N	0	N	00	N
51	20230721	150632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28650	-1300	5	-4.34	3980549100	138480	120.22	29150	29200	28450	38900	21000	29950	28744.58	9.21	0	-18153	30650	30300	29800	29450	28950	30475	29625	47	8950	500	22160	50	1	9317745	2670	5.70	1.35	12	1.49	5024.00	21234.00	31600	20230717	-9.34	18000	20220928	59.17	31600	-9.34	20230717	18800	52.39	20230103	31600	-9.34	20230717	18000	59.17	20220928	4.00	N	083450	500	46 억		858043	N	N	0	N	00	N
52	20230721	140629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28550	-1400	5	-4.67	3640484600	126574	109.88	29150	29200	28450	38900	21000	29950	28761.71	9.21	0	-17562	30650	30300	29800	29450	28950	30475	29625	47	8950	500	22160	50	1	9317745	2660	5.68	1.34	12	1.36	5024.00	21234.00	31600	20230717	-9.65	18000	20220928	58.61	31600	-9.65	20230717	18800	51.86	20230103	31600	-9.65	20230717	18000	58.61	20220928	4.00	N	083450	500	46 억		858043	N	N	0	N	00	N
53	20230721	130631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28650	-1300	5	-4.34	3084917100	107115	92.99	29150	29200	28450	38900	21000	29950	28800.05	9.21	0	-15393	30650	30300	29800	29450	28950	30475	29625	47	8950	500	22160	50	1	9317745	2670	5.70	1.35	12	1.15	5024.00	21234.00	31600	20230717	-9.34	18000	20220928	59.17	31600	-9.34	20230717	18800	52.39	20230103	31600	-9.34	20230717	18000	59.17	20220928	4.00	N	083450	500	46 억		858043	N	N	0	N	00	N
54	20230721	120638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28800	-1150	5	-3.84	2510333800	87085	75.60	29150	29200	28450	38900	21000	29950	28826.25	9.21	0	-13141	30650	30300	29800	29450	28950	30475	29625	47	8950	500	22160	50	1	9317745	2684	5.73	1.36	12	0.93	5024.00	21234.00	31600	20230717	-8.86	18000	20220928	60.00	31600	-8.86	20230717	18800	53.19	20230103	31600	-8.86	20230717	18000	60.00	20220928	4.00	N	083450	500	46 억		858043	N	N	0	N	00	N
55	20230721	110634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28800	-1150	5	-3.84	2422572350	84036	72.95	29150	29200	28450	38900	21000	29950	28827.79	9.21	0	-12395	30650	30300	29800	29450	28950	30475	29625	47	8950	500	22160	50	1	9317745	2684	5.73	1.36	12	0.90	5024.00	21234.00	31600	20230717	-8.86	18000	20220928	60.00	31600	-8.86	20230717	18800	53.19	20230103	31600	-8.86	20230717	18000	60.00	20220928	4.00	N	083450	500	46 억		858043	N	N	0	N	00	N
56	20230721	100634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28850	-1100	5	-3.67	2124225650	73671	63.96	29150	29200	28450	38900	21000	29950	28833.95	9.21	0	-9240	30650	30300	29800	29450	28950	30475	29625	47	8950	500	22160	50	1	9317745	2688	5.74	1.36	12	0.79	5024.00	21234.00	31600	20230717	-8.70	18000	20220928	60.28	31600	-8.70	20230717	18800	53.46	20230103	31600	-8.70	20230717	18000	60.28	20220928	4.00	N	083450	500	46 억		858043	N	N	0	N	00	N
57	20230721	090633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28800	-1150	5	-3.84	763587200	26365	22.89	29150	29200	28700	38900	21000	29950	28962.15	9.21	0	-1972	30650	30300	29800	29450	28950	30475	29625	47	8950	500	22160	50	1	9317745	2684	5.73	1.36	12	0.28	5024.00	21234.00	31600	20230717	-8.86	18000	20220928	60.00	31600	-8.86	20230717	18800	53.19	20230103	31600	-8.86	20230717	18000	60.00	20220928	4.00	N	083450	500	46 억		858043	N	N	0	N	00	N
58	20230720	160629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29950	-50	5	-0.17	3382411050	114224	54.37	29600	30150	29300	39000	21000	30000	29611.02	9.27	0	-5690	32033	31016	30333	29316	28633	30675	28975	47	9000	500	22200	50	1	9317745	2791	5.96	1.41	12	1.23	5024.00	21234.00	31600	20230717	-5.22	18000	20220928	66.39	31600	-5.22	20230717	18800	59.31	20230103	31600	-5.22	20230717	18000	66.39	20220928	3.96	N	083450	500	46 억		863738	N	N	1	N	00	N
59	20230720	150628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29950	-50	5	-0.17	3260403950	110152	52.43	29600	30150	29300	39000	21000	30000	29599.12	9.27	0	-4775	32033	31016	30333	29316	28633	30675	28975	47	9000	500	22200	50	1	9317745	2791	5.96	1.41	12	1.18	5024.00	21234.00	31600	20230717	-5.22	18000	20220928	66.39	31600	-5.22	20230717	18800	59.31	20230103	31600	-5.22	20230717	18000	66.39	20220928	3.96	N	083450	500	46 억		863738	N	N	1	N	00	N
60	20230720	140626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30100	100	2	0.33	2883677900	97608	46.46	29600	30100	29300	39000	21000	30000	29543.44	9.27	0	-919	32033	31016	30333	29316	28633	30675	28975	47	9000	500	22200	50	1	9317745	2805	5.99	1.42	12	1.05	5024.00	21234.00	31600	20230717	-4.75	18000	20220928	67.22	31600	-4.75	20230717	18800	60.11	20230103	31600	-4.75	20230717	18000	67.22	20220928	3.96	N	083450	500	46 억		863738	N	N	1	N	00	N
61	20230720	130626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29850	-150	5	-0.50	2495920250	84640	40.29	29600	29850	29300	39000	21000	30000	29488.64	9.27	0	-3394	32033	31016	30333	29316	28633	30675	28975	47	9000	500	22200	50	1	9317745	2781	5.94	1.41	12	0.91	5024.00	21234.00	31600	20230717	-5.54	18000	20220928	65.83	31600	-5.54	20230717	18800	58.78	20230103	31600	-5.54	20230717	18000	65.83	20220928	3.96	N	083450	500	46 억		863738	N	N	1	N	00	N
62	20230720	120632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29400	-600	5	-2.00	2083325300	70671	33.64	29600	29800	29300	39000	21000	30000	29479.19	9.27	0	-4865	32033	31016	30333	29316	28633	30675	28975	47	9000	500	22200	50	1	9317745	2739	5.85	1.38	12	0.76	5024.00	21234.00	31600	20230717	-6.96	18000	20220928	63.33	31600	-6.96	20230717	18800	56.38	20230103	31600	-6.96	20230717	18000	63.33	20220928	3.96	N	083450	500	46 억		863738	N	N	1	N	00	N
63	20230720	110630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29400	-600	5	-2.00	1820070850	61724	29.38	29600	29800	29300	39000	21000	30000	29487.22	9.27	0	-3572	32033	31016	30333	29316	28633	30675	28975	47	9000	500	22200	50	1	9317745	2739	5.85	1.38	12	0.66	5024.00	21234.00	31600	20230717	-6.96	18000	20220928	63.33	31600	-6.96	20230717	18800	56.38	20230103	31600	-6.96	20230717	18000	63.33	20220928	3.96	N	083450	500	46 억		863738	N	N	1	N	00	N
64	20230720	100624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29550	-450	5	-1.50	1190519150	40331	19.20	29600	29800	29300	39000	21000	30000	29518.68	9.27	0	1438	32033	31016	30333	29316	28633	30675	28975	47	9000	500	22200	50	1	9317745	2753	5.88	1.39	12	0.43	5024.00	21234.00	31600	20230717	-6.49	18000	20220928	64.17	31600	-6.49	20230717	18800	57.18	20230103	31600	-6.49	20230717	18000	64.17	20220928	3.96	N	083450	500	46 억		863738	N	N	1	N	00	N
65	20230720	090624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29500	-500	5	-1.67	218299700	7398	3.52	29600	29700	29300	39000	21000	30000	29507.73	9.27	0	1208	32033	31016	30333	29316	28633	30675	28975	47	9000	500	22200	50	1	9317745	2749	5.87	1.39	12	0.08	5024.00	21234.00	31600	20230717	-6.65	18000	20220928	63.89	31600	-6.65	20230717	18800	56.91	20230103	31600	-6.65	20230717	18000	63.89	20220928	3.96	N	083450	500	46 억		863738	N	N	1	N	00	N
66	20230719	160637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30000	-1000	5	-3.23	6318890750	209014	96.37	31300	31350	29650	40300	21700	31000	30231.99	9.46	0	-16845	32033	31516	30933	30416	29833	31225	30125	47	9300	500	22940	50	1	9317745	2795	5.97	1.41	12	2.24	5024.00	21234.00	31600	20230717	-5.06	18000	20220928	66.67	31600	-5.06	20230717	18800	59.57	20230103	31600	-5.06	20230717	18000	66.67	20220928	3.63	N	083450	500	46 억		881287	N	N	1	N	00	N
67	20230719	150636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30100	-900	5	-2.90	6105335000	201907	93.09	31300	31350	29650	40300	21700	31000	30238.34	9.46	0	-16431	32033	31516	30933	30416	29833	31225	30125	47	9300	500	22940	50	1	9317745	2805	5.99	1.42	12	2.17	5024.00	21234.00	31600	20230717	-4.75	18000	20220928	67.22	31600	-4.75	20230717	18800	60.11	20230103	31600	-4.75	20230717	18000	67.22	20220928	3.63	N	083450	500	46 억		881287	N	N	0	N	00	N
68	20230719	140637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29850	-1150	5	-3.71	5644102550	186484	85.98	31300	31350	29650	40300	21700	31000	30265.87	9.46	0	-17914	32033	31516	30933	30416	29833	31225	30125	47	9300	500	22940	50	1	9317745	2781	5.94	1.41	12	2.00	5024.00	21234.00	31600	20230717	-5.54	18000	20220928	65.83	31600	-5.54	20230717	18800	58.78	20230103	31600	-5.54	20230717	18000	65.83	20220928	3.63	N	083450	500	46 억		881287	N	N	0	N	00	N
69	20230719	130631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29750	-1250	5	-4.03	5236234900	172767	79.66	31300	31350	29650	40300	21700	31000	30308.07	9.46	0	-15803	32033	31516	30933	30416	29833	31225	30125	47	9300	500	22940	50	1	9317745	2772	5.92	1.40	12	1.85	5024.00	21234.00	31600	20230717	-5.85	18000	20220928	65.28	31600	-5.85	20230717	18800	58.24	20230103	31600	-5.85	20230717	18000	65.28	20220928	3.63	N	083450	500	46 억		881287	N	N	0	N	00	N
70	20230719	120638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29750	-1250	5	-4.03	4859350950	160101	73.82	31300	31350	29650	40300	21700	31000	30351.78	9.46	0	-8886	32033	31516	30933	30416	29833	31225	30125	47	9300	500	22940	50	1	9317745	2772	5.92	1.40	12	1.72	5024.00	21234.00	31600	20230717	-5.85	18000	20220928	65.28	31600	-5.85	20230717	18800	58.24	20230103	31600	-5.85	20230717	18000	65.28	20220928	3.63	N	083450	500	46 억		881287	N	N	0	N	00	N
71	20230719	110637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29750	-1250	5	-4.03	3920127100	128536	59.26	31300	31350	29700	40300	21700	31000	30498.27	9.46	0	-5690	32033	31516	30933	30416	29833	31225	30125	47	9300	500	22940	50	1	9317745	2772	5.92	1.40	12	1.38	5024.00	21234.00	31600	20230717	-5.85	18000	20220928	65.28	31600	-5.85	20230717	18800	58.24	20230103	31600	-5.85	20230717	18000	65.28	20220928	3.63	N	083450	500	46 억		881287	N	N	0	N	00	N
72	20230719	100632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30550	-450	5	-1.45	2390430250	77687	35.82	31300	31350	30300	40300	21700	31000	30770.01	9.46	0	-5196	32033	31516	30933	30416	29833	31225	30125	47	9300	500	22940	50	1	9317745	2847	6.08	1.44	12	0.83	5024.00	21234.00	31600	20230717	-3.32	18000	20220928	69.72	31600	-3.32	20230717	18800	62.50	20230103	31600	-3.32	20230717	18000	69.72	20220928	3.63	N	083450	500	46 억		881287	N	N	0	N	00	N
73	20230719	090632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30950	-50	5	-0.16	455565900	14655	6.76	31300	31350	30800	40300	21700	31000	31086.05	9.46	0	-5657	32033	31516	30933	30416	29833	31225	30125	47	9300	500	22940	50	1	9317745	2884	6.16	1.46	12	0.16	5024.00	21234.00	31600	20230717	-2.06	18000	20220928	71.94	31600	-2.06	20230717	18800	64.63	20230103	31600	-2.06	20230717	18000	71.94	20220928	3.63	N	083450	500	46 억		881287	N	N	0	N	00	N
74	20230718	160631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	31000	-150	5	-0.48	6626832700	215288	39.49	31250	31450	30350	40450	21850	31150	30780.72	9.71	0	-40581	33150	32150	30600	29600	28050	32650	30100	47	9300	500	23050	50	1	9317745	2889	6.17	1.46	12	2.31	5024.00	21234.00	31600	20230717	-1.90	18000	20220928	72.22	31600	-1.90	20230717	18800	64.89	20230103	31600	-1.90	20230717	18000	72.22	20220928	3.55	N	083450	500	46 억		904817	N	N	0	N	00	N
75	20230718	150631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30900	-250	5	-0.80	6324008200	205499	37.69	31250	31450	30350	40450	21850	31150	30773.91	9.71	0	-39087	33150	32150	30600	29600	28050	32650	30100	47	9300	500	23050	50	1	9317745	2879	6.15	1.46	12	2.21	5024.00	21234.00	31600	20230717	-2.22	18000	20220928	71.67	31600	-2.22	20230717	18800	64.36	20230103	31600	-2.22	20230717	18000	71.67	20220928	3.55	N	083450	500	46 억		904817	N	N	0	N	00	N
76	20230718	140628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30750	-400	5	-1.28	5700331750	185287	33.99	31250	31450	30350	40450	21850	31150	30764.88	9.71	0	-36180	33150	32150	30600	29600	28050	32650	30100	47	9300	500	23050	50	1	9317745	2865	6.12	1.45	12	1.99	5024.00	21234.00	31600	20230717	-2.69	18000	20220928	70.83	31600	-2.69	20230717	18800	63.56	20230103	31600	-2.69	20230717	18000	70.83	20220928	3.55	N	083450	500	46 억		904817	N	N	0	N	00	N
77	20230718	130628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30800	-350	5	-1.12	5358266350	174180	31.95	31250	31450	30350	40450	21850	31150	30762.81	9.71	0	-33651	33150	32150	30600	29600	28050	32650	30100	47	9300	500	23050	50	1	9317745	2870	6.13	1.45	12	1.87	5024.00	21234.00	31600	20230717	-2.53	18000	20220928	71.11	31600	-2.53	20230717	18800	63.83	20230103	31600	-2.53	20230717	18000	71.11	20220928	3.55	N	083450	500	46 억		904817	N	N	0	N	00	N
78	20230718	120633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30600	-550	5	-1.77	4887364800	158835	29.13	31250	31450	30350	40450	21850	31150	30770.07	9.71	0	-34481	33150	32150	30600	29600	28050	32650	30100	47	9300	500	23050	50	1	9317745	2851	6.09	1.44	12	1.70	5024.00	21234.00	31600	20230717	-3.16	18000	20220928	70.00	31600	-3.16	20230717	18800	62.77	20230103	31600	-3.16	20230717	18000	70.00	20220928	3.55	N	083450	500	46 억		904817	N	N	0	N	00	N
79	20230718	110634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30850	-300	5	-0.96	3979100500	129352	23.73	31250	31450	30350	40450	21850	31150	30761.80	9.71	0	-21897	33150	32150	30600	29600	28050	32650	30100	47	9300	500	23050	50	1	9317745	2875	6.14	1.45	12	1.39	5024.00	21234.00	31600	20230717	-2.37	18000	20220928	71.39	31600	-2.37	20230717	18800	64.10	20230103	31600	-2.37	20230717	18000	71.39	20220928	3.55	N	083450	500	46 억		904817	N	N	0	N	00	N
80	20230718	100627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30700	-450	5	-1.44	2963239250	96333	17.67	31250	31450	30350	40450	21850	31150	30760.38	9.71	0	-20746	33150	32150	30600	29600	28050	32650	30100	47	9300	500	23050	50	1	9317745	2861	6.11	1.45	12	1.03	5024.00	21234.00	31600	20230717	-2.85	18000	20220928	70.56	31600	-2.85	20230717	18800	63.30	20230103	31600	-2.85	20230717	18000	70.56	20220928	3.55	N	083450	500	46 억		904817	N	N	0	N	00	N
81	20230718	090627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30600	-550	5	-1.77	1128060150	36297	6.66	31250	31450	30550	40450	21850	31150	31078.61	9.71	0	-18802	33150	32150	30600	29600	28050	32650	30100	47	9300	500	23050	50	1	9317745	2851	6.09	1.44	12	0.39	5024.00	21234.00	31600	20230717	-3.16	18000	20220928	70.00	31600	-3.16	20230717	18800	62.77	20230103	31600	-3.16	20230717	18000	70.00	20220928	3.55	N	083450	500	46 억		904817	N	N	0	N	00	N
82	20230717	160629	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	31150	1700	2	5.77	16716515550	541896	205.21	29550	31600	29050	38250	20650	29450	30847.95	9.64	0	9814	30883	30166	29533	28816	28183	29850	28500	47	8800	500	21790	50	1	9317745	2902	6.20	1.47	12	5.82	5024.00	21234.00	31600	20230717	-1.42	18000	20220928	73.06	31600	-1.42	20230717	18800	65.69	20230103	31600	-1.42	20230717	18000	73.06	20220928	3.47	N	083450	500	46 억		898576	N	N	1	N	00	N
83	20230717	150624	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	30850	1400	2	4.75	15986889700	518347	196.29	29550	31600	29050	38250	20650	29450	30842.64	9.64	0	13352	30883	30166	29533	28816	28183	29850	28500	47	8800	500	21790	50	1	9317745	2875	6.14	1.45	12	5.56	5024.00	21234.00	31600	20230717	-2.37	18000	20220928	71.39	31600	-2.37	20230717	18800	64.10	20230103	31600	-2.37	20230717	18000	71.39	20220928	3.47	N	083450	500	46 억		898576	N	N	1	N	00	N
84	20230717	140627	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	30750	1300	2	4.41	14708246250	476834	180.57	29550	31600	29050	38250	20650	29450	30846.26	9.64	0	14811	30883	30166	29533	28816	28183	29850	28500	47	8800	500	21790	50	1	9317745	2865	6.12	1.45	12	5.12	5024.00	21234.00	31600	20230717	-2.69	18000	20220928	70.83	31600	-2.69	20230717	18800	63.56	20230103	31600	-2.69	20230717	18000	70.83	20220928	3.47	N	083450	500	46 억		898576	N	N	1	N	00	N
85	20230717	130622	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	31450	2000	2	6.79	12120572450	393791	149.13	29550	31450	29050	38250	20650	29450	30779.93	9.64	0	23963	30883	30166	29533	28816	28183	29850	28500	47	8800	500	21790	50	1	9317745	2930	6.26	1.48	12	4.23	5024.00	21234.00	31450	20230717	0.00	18000	20220928	74.72	31450	0.00	20230717	18800	67.29	20230103	31450	0.00	20230717	18000	74.72	20220928	3.47	N	083450	500	46 억		898576	N	N	1	N	00	N
86	20230717	120630	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	31100	1650	2	5.60	10248196950	333610	126.34	29550	31300	29050	38250	20650	29450	30719.92	9.64	0	26593	30883	30166	29533	28816	28183	29850	28500	47	8800	500	21790	50	1	9317745	2898	6.19	1.46	12	3.58	5024.00	21234.00	31300	20230717	-0.64	18000	20220928	72.78	31300	-0.64	20230717	18800	65.43	20230103	31300	-0.64	20230717	18000	72.78	20220928	3.47	N	083450	500	46 억		898576	N	N	1	N	00	N
87	20230717	110622	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	30750	1300	2	4.41	8940149400	291423	110.36	29550	31300	29050	38250	20650	29450	30678.48	9.64	0	33999	30883	30166	29533	28816	28183	29850	28500	47	8800	500	21790	50	1	9317745	2865	6.12	1.45	12	3.13	5024.00	21234.00	31300	20230717	-1.76	18000	20220928	70.83	31300	-1.76	20230717	18800	63.56	20230103	31300	-1.76	20230717	18000	70.83	20220928	3.47	N	083450	500	46 억		898576	N	N	1	N	00	N
88	20230717	100623	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	31050	1600	2	5.43	7214959950	235613	89.22	29550	31300	29050	38250	20650	29450	30623.15	9.64	0	36528	30883	30166	29533	28816	28183	29850	28500	47	8800	500	21790	50	1	9317745	2893	6.18	1.46	12	2.53	5024.00	21234.00	31300	20230717	-0.80	18000	20220928	72.50	31300	-0.80	20230717	18800	65.16	20230103	31300	-0.80	20230717	18000	72.50	20220928	3.47	N	083450	500	46 억		898576	N	N	1	N	00	N
89	20230717	090622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29500	50	2	0.17	490492550	16640	6.30	29550	29800	29050	38250	20650	29450	29477.07	9.64	0	-5673	30883	30166	29533	28816	28183	29850	28500	47	8800	500	21790	50	1	9317745	2749	5.87	1.39	12	0.18	5024.00	21234.00	30600	20230705	-3.59	18000	20220928	63.89	30600	-3.59	20230705	18800	56.91	20230103	30600	-3.59	20230705	18000	63.89	20220928	3.47	N	083450	500	46 억		898576	N	N	1	N	00	N
90	20230714	160621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29450	0	3	0.00	7818615350	263440	135.11	30000	30250	28900	38250	20650	29450	29679.21	9.63	0	304	30216	29832	29166	28782	28116	30025	28975	47	8800	500	21790	50	1	9317745	2744	5.86	1.39	12	2.83	5024.00	21234.00	30600	20230705	-3.76	18000	20220928	63.61	30600	-3.76	20230705	18800	56.65	20230103	30600	-3.76	20230705	18000	63.61	20220928	3.51	N	083450	500	46 억		897588	N	N	1	N	00	N
91	20230714	150626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29400	-50	5	-0.17	7495938300	252479	129.49	30000	30250	28900	38250	20650	29450	29689.35	9.63	0	759	30216	29832	29166	28782	28116	30025	28975	47	8800	500	21790	50	1	9317745	2739	5.85	1.38	12	2.71	5024.00	21234.00	30600	20230705	-3.92	18000	20220928	63.33	30600	-3.92	20230705	18800	56.38	20230103	30600	-3.92	20230705	18000	63.33	20220928	3.51	N	083450	500	46 억		897588	N	N	0	N	00	N
92	20230714	140627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29150	-300	5	-1.02	6677213500	224420	115.10	30000	30250	29100	38250	20650	29450	29753.20	9.63	0	-2682	30216	29832	29166	28782	28116	30025	28975	47	8800	500	21790	50	1	9317745	2716	5.80	1.37	12	2.41	5024.00	21234.00	30600	20230705	-4.74	18000	20220928	61.94	30600	-4.74	20230705	18800	55.05	20230103	30600	-4.74	20230705	18000	61.94	20220928	3.51	N	083450	500	46 억		897588	N	N	0	N	00	N
93	20230714	130619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29150	-300	5	-1.02	5951574250	199611	102.38	30000	30250	29150	38250	20650	29450	29815.86	9.63	0	-2087	30216	29832	29166	28782	28116	30025	28975	47	8800	500	21790	50	1	9317745	2716	5.80	1.37	12	2.14	5024.00	21234.00	30600	20230705	-4.74	18000	20220928	61.94	30600	-4.74	20230705	18800	55.05	20230103	30600	-4.74	20230705	18000	61.94	20220928	3.51	N	083450	500	46 억		897588	N	N	0	N	00	N
94	20230714	120621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29700	250	2	0.85	5060266800	169448	86.91	30000	30250	29450	38250	20650	29450	29863.24	9.63	0	11821	30216	29832	29166	28782	28116	30025	28975	47	8800	500	21790	50	1	9317745	2767	5.91	1.40	12	1.82	5024.00	21234.00	30600	20230705	-2.94	18000	20220928	65.00	30600	-2.94	20230705	18800	57.98	20230103	30600	-2.94	20230705	18000	65.00	20220928	3.51	N	083450	500	46 억		897588	N	N	0	N	00	N
95	20230714	110625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29850	400	2	1.36	3397825450	114125	58.53	30000	30150	29450	38250	20650	29450	29772.84	9.63	0	7350	30216	29832	29166	28782	28116	30025	28975	47	8800	500	21790	50	1	9317745	2781	5.94	1.41	12	1.22	5024.00	21234.00	30600	20230705	-2.45	18000	20220928	65.83	30600	-2.45	20230705	18800	58.78	20230103	30600	-2.45	20230705	18000	65.83	20220928	3.51	N	083450	500	46 억		897588	N	N	0	N	00	N
96	20230714	100627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29600	150	2	0.51	2401389950	80476	41.27	30000	30150	29450	38250	20650	29450	29839.83	9.63	0	-5384	30216	29832	29166	28782	28116	30025	28975	47	8800	500	21790	50	1	9317745	2758	5.89	1.39	12	0.86	5024.00	21234.00	30600	20230705	-3.27	18000	20220928	64.44	30600	-3.27	20230705	18800	57.45	20230103	30600	-3.27	20230705	18000	64.44	20220928	3.51	N	083450	500	46 억		897588	N	N	0	N	00	N
97	20230714	090624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	30000	550	2	1.87	287307700	9619	4.93	30000	30050	29550	38250	20650	29450	29868.77	9.63	0	-2457	30216	29832	29166	28782	28116	30025	28975	47	8800	500	21790	50	1	9317745	2795	5.97	1.41	12	0.10	5024.00	21234.00	30600	20230705	-1.96	18000	20220928	66.67	30600	-1.96	20230705	18800	59.57	20230103	30600	-1.96	20230705	18000	66.67	20220928	3.51	N	083450	500	46 억		897588	N	N	0	N	00	N
98	20230713	160620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29450	1150	2	4.06	5637680650	193995	239.22	28650	29550	28500	36750	19850	28300	29060.16	9.45	0	19171	29000	28650	28100	27750	27200	28825	27925	47	8450	500	20940	50	1	9317745	2744	5.86	1.39	12	2.08	5024.00	21234.00	30600	20230705	-3.76	18000	20220928	63.61	30600	-3.76	20230705	18800	56.65	20230103	30600	-3.76	20230705	18000	63.61	20220928	3.58	N	083450	500	46 억		880216	N	N	0	N	00	N
99	20230713	150617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29500	1200	2	4.24	5093000600	175496	216.41	28650	29550	28500	36750	19850	28300	29020.61	9.45	0	18261	29000	28650	28100	27750	27200	28825	27925	47	8450	500	20940	50	1	9317745	2749	5.87	1.39	12	1.88	5024.00	21234.00	30600	20230705	-3.59	18000	20220928	63.89	30600	-3.59	20230705	18800	56.91	20230103	30600	-3.59	20230705	18000	63.89	20220928	3.58	N	083450	500	46 억		880216	N	N	0	N	00	N
100	20230713	140616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29000	700	2	2.47	4116625150	142173	175.32	28650	29300	28500	36750	19850	28300	28955.04	9.45	0	25353	29000	28650	28100	27750	27200	28825	27925	47	8450	500	20940	50	1	9317745	2702	5.77	1.37	12	1.53	5024.00	21234.00	30600	20230705	-5.23	18000	20220928	61.11	30600	-5.23	20230705	18800	54.26	20230103	30600	-5.23	20230705	18000	61.11	20220928	3.58	N	083450	500	46 억		880216	N	N	0	N	00	N
101	20230713	130620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29000	700	2	2.47	3812258750	131685	162.39	28650	29300	28500	36750	19850	28300	28949.83	9.45	0	22009	29000	28650	28100	27750	27200	28825	27925	47	8450	500	20940	50	1	9317745	2702	5.77	1.37	12	1.41	5024.00	21234.00	30600	20230705	-5.23	18000	20220928	61.11	30600	-5.23	20230705	18800	54.26	20230103	30600	-5.23	20230705	18000	61.11	20220928	3.58	N	083450	500	46 억		880216	N	N	0	N	00	N
102	20230713	120614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29250	950	2	3.36	3391733700	117243	144.58	28650	29250	28500	36750	19850	28300	28929.09	9.45	0	18316	29000	28650	28100	27750	27200	28825	27925	47	8450	500	20940	50	1	9317745	2725	5.82	1.38	12	1.26	5024.00	21234.00	30600	20230705	-4.41	18000	20220928	62.50	30600	-4.41	20230705	18800	55.59	20230103	30600	-4.41	20230705	18000	62.50	20220928	3.58	N	083450	500	46 억		880216	N	N	0	N	00	N
103	20230713	110619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29050	750	2	2.65	2433476200	84195	103.82	28650	29200	28500	36750	19850	28300	28902.86	9.45	0	9165	29000	28650	28100	27750	27200	28825	27925	47	8450	500	20940	50	1	9317745	2707	5.78	1.37	12	0.90	5024.00	21234.00	30600	20230705	-5.07	18000	20220928	61.39	30600	-5.07	20230705	18800	54.52	20230103	30600	-5.07	20230705	18000	61.39	20220928	3.58	N	083450	500	46 억		880216	N	N	0	N	00	N
104	20230713	100616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28800	500	2	1.77	1773254750	61451	75.78	28650	29150	28500	36750	19850	28300	28856.40	9.45	0	-3003	29000	28650	28100	27750	27200	28825	27925	47	8450	500	20940	50	1	9317745	2684	5.73	1.36	12	0.66	5024.00	21234.00	30600	20230705	-5.88	18000	20220928	60.00	30600	-5.88	20230705	18800	53.19	20230103	30600	-5.88	20230705	18000	60.00	20220928	3.58	N	083450	500	46 억		880216	N	N	0	N	00	N
105	20230713	090550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28700	400	2	1.41	265254350	9265	11.43	28650	28800	28500	36750	19850	28300	28629.72	9.45	0	-6526	29000	28650	28100	27750	27200	28825	27925	47	8450	500	20940	50	1	9317745	2674	5.71	1.35	12	0.10	5024.00	21234.00	30600	20230705	-6.21	18000	20220928	59.44	30600	-6.21	20230705	18800	52.66	20230103	30600	-6.21	20230705	18000	59.44	20220928	3.58	N	083450	500	46 억		880216	N	N	0	N	00	N
106	20230712	160615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28300	600	2	2.17	2270788250	80825	108.73	27750	28450	27550	36000	19400	27700	28095.08	9.32	0	11936	28300	28000	27600	27300	26900	28150	27450	47	8300	500	20490	50	1	9317745	2637	5.63	1.33	12	0.87	5024.00	21234.00	30600	20230705	-7.52	18000	20220928	57.22	30600	-7.52	20230705	18800	50.53	20230103	30600	-7.52	20230705	18000	57.22	20220928	3.56	N	083450	500	46 억		868366	N	N	0	N	00	N
107	20230712	150610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28200	500	2	1.81	2199288850	78299	105.33	27750	28450	27550	36000	19400	27700	28088.34	9.32	0	11036	28300	28000	27600	27300	26900	28150	27450	47	8300	500	20490	50	1	9317745	2628	5.61	1.33	12	0.84	5024.00	21234.00	30600	20230705	-7.84	18000	20220928	56.67	30600	-7.84	20230705	18800	50.00	20230103	30600	-7.84	20230705	18000	56.67	20220928	3.56	N	083450	500	46 억		868366	N	N	0	N	00	N
108	20230712	140610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28200	500	2	1.81	2084298000	74226	99.85	27750	28450	27550	36000	19400	27700	28080.43	9.32	0	11375	28300	28000	27600	27300	26900	28150	27450	47	8300	500	20490	50	1	9317745	2628	5.61	1.33	12	0.80	5024.00	21234.00	30600	20230705	-7.84	18000	20220928	56.67	30600	-7.84	20230705	18800	50.00	20230103	30600	-7.84	20230705	18000	56.67	20220928	3.56	N	083450	500	46 억		868366	N	N	0	N	00	N
109	20230712	130612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28450	750	2	2.71	1889866850	67354	90.61	27750	28450	27550	36000	19400	27700	28058.72	9.32	0	12279	28300	28000	27600	27300	26900	28150	27450	47	8300	500	20490	50	1	9317745	2651	5.66	1.34	12	0.72	5024.00	21234.00	30600	20230705	-7.03	18000	20220928	58.06	30600	-7.03	20230705	18800	51.33	20230103	30600	-7.03	20230705	18000	58.06	20220928	3.56	N	083450	500	46 억		868366	N	N	0	N	00	N
110	20230712	120612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28350	650	2	2.35	1708692800	60970	82.02	27750	28450	27550	36000	19400	27700	28025.14	9.32	0	13189	28300	28000	27600	27300	26900	28150	27450	47	8300	500	20490	50	1	9317745	2642	5.64	1.34	12	0.65	5024.00	21234.00	30600	20230705	-7.35	18000	20220928	57.50	30600	-7.35	20230705	18800	50.80	20230103	30600	-7.35	20230705	18000	57.50	20220928	3.56	N	083450	500	46 억		868366	N	N	0	N	00	N
111	20230712	110611	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28400	700	2	2.53	1535445250	54857	73.79	27750	28400	27550	36000	19400	27700	27989.96	9.32	0	17022	28300	28000	27600	27300	26900	28150	27450	47	8300	500	20490	50	1	9317745	2646	5.65	1.34	12	0.59	5024.00	21234.00	30600	20230705	-7.19	18000	20220928	57.78	30600	-7.19	20230705	18800	51.06	20230103	30600	-7.19	20230705	18000	57.78	20220928	3.56	N	083450	500	46 억		868366	N	N	0	N	00	N
112	20230712	100614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28050	350	2	1.26	822145900	29605	39.82	27750	28100	27550	36000	19400	27700	27770.51	9.32	0	5934	28300	28000	27600	27300	26900	28150	27450	47	8300	500	20490	50	1	9317745	2614	5.58	1.32	12	0.32	5024.00	21234.00	30600	20230705	-8.33	18000	20220928	55.83	30600	-8.33	20230705	18800	49.20	20230103	30600	-8.33	20230705	18000	55.83	20220928	3.56	N	083450	500	46 억		868366	N	N	0	N	00	N
113	20230712	090614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27850	150	2	0.54	27508650	990	1.33	27750	27850	27700	36000	19400	27700	27786.52	9.32	0	243	28300	28000	27600	27300	26900	28150	27450	47	8300	500	20490	50	1	9317745	2595	5.54	1.31	12	0.01	5024.00	21234.00	30600	20230705	-8.99	18000	20220928	54.72	30600	-8.99	20230705	18800	48.14	20230103	30600	-8.99	20230705	18000	54.72	20220928	3.56	N	083450	500	46 억		868366	N	N	0	N	00	N
114	20230711	160604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27700	700	2	2.59	2032242450	73784	59.47	27400	27900	27200	35100	18900	27000	27542.88	8.99	0	30170	28766	27882	27416	26532	26066	27650	26300	47	8100	500	19980	50	1	9317745	2581	5.51	1.30	12	0.79	5024.00	21234.00	30600	20230705	-9.48	18000	20220928	53.89	30600	-9.48	20230705	18800	47.34	20230103	30600	-9.48	20230705	18000	53.89	20220928	3.57	N	083450	500	46 억		838070	N	N	0	N	00	N
115	20230711	150605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27650	650	2	2.41	1971622450	71595	57.70	27400	27900	27200	35100	18900	27000	27538.55	8.99	0	29728	28766	27882	27416	26532	26066	27650	26300	47	8100	500	19980	50	1	9317745	2576	5.50	1.30	12	0.77	5024.00	21234.00	30600	20230705	-9.64	18000	20220928	53.61	30600	-9.64	20230705	18800	47.07	20230103	30600	-9.64	20230705	18000	53.61	20220928	3.57	N	083450	500	46 억		838070	N	N	0	N	00	N
116	20230711	140600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27700	700	2	2.59	1677684900	60939	49.11	27400	27900	27200	35100	18900	27000	27530.56	8.99	0	21512	28766	27882	27416	26532	26066	27650	26300	47	8100	500	19980	50	1	9317745	2581	5.51	1.30	12	0.65	5024.00	21234.00	30600	20230705	-9.48	18000	20220928	53.89	30600	-9.48	20230705	18800	47.34	20230103	30600	-9.48	20230705	18000	53.89	20220928	3.57	N	083450	500	46 억		838070	N	N	0	N	00	N
117	20230711	130553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27700	700	2	2.59	1428745600	51910	41.84	27400	27900	27200	35100	18900	27000	27523.51	8.99	0	17679	28766	27882	27416	26532	26066	27650	26300	47	8100	500	19980	50	1	9317745	2581	5.51	1.30	12	0.56	5024.00	21234.00	30600	20230705	-9.48	18000	20220928	53.89	30600	-9.48	20230705	18800	47.34	20230103	30600	-9.48	20230705	18000	53.89	20220928	3.57	N	083450	500	46 억		838070	N	N	0	N	00	N
118	20230711	120607	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27650	650	2	2.41	1112275600	40445	32.60	27400	27900	27200	35100	18900	27000	27500.94	8.99	0	10485	28766	27882	27416	26532	26066	27650	26300	47	8100	500	19980	50	1	9317745	2576	5.50	1.30	12	0.43	5024.00	21234.00	30600	20230705	-9.64	18000	20220928	53.61	30600	-9.64	20230705	18800	47.07	20230103	30600	-9.64	20230705	18000	53.61	20220928	3.57	N	083450	500	46 억		838070	N	N	0	N	00	N
119	20230711	110610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27700	700	2	2.59	922316050	33578	27.06	27400	27900	27200	35100	18900	27000	27467.87	8.99	0	8840	28766	27882	27416	26532	26066	27650	26300	47	8100	500	19980	50	1	9317745	2581	5.51	1.30	12	0.36	5024.00	21234.00	30600	20230705	-9.48	18000	20220928	53.89	30600	-9.48	20230705	18800	47.34	20230103	30600	-9.48	20230705	18000	53.89	20220928	3.57	N	083450	500	46 억		838070	N	N	0	N	00	N
120	20230711	100608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27400	400	2	1.48	593808000	21685	17.48	27400	27600	27200	35100	18900	27000	27383.35	8.99	0	1677	28766	27882	27416	26532	26066	27650	26300	47	8100	500	19980	50	1	9317745	2553	5.45	1.29	12	0.23	5024.00	21234.00	30600	20230705	-10.46	18000	20220928	52.22	30600	-10.46	20230705	18800	45.74	20230103	30600	-10.46	20230705	18000	52.22	20220928	3.57	N	083450	500	46 억		838070	N	N	0	N	00	N
121	20230711	090607	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27250	250	2	0.93	127708250	4680	3.77	27400	27500	27200	35100	18900	27000	27288.09	8.99	0	-29	28766	27882	27416	26532	26066	27650	26300	47	8100	500	19980	50	1	9317745	2539	5.42	1.28	12	0.05	5024.00	21234.00	30600	20230705	-10.95	18000	20220928	51.39	30600	-10.95	20230705	18800	44.95	20230103	30600	-10.95	20230705	18000	51.39	20220928	3.57	N	083450	500	46 억		838070	N	N	0	N	00	N
122	20230710	160603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27000	-1200	5	-4.26	3380636900	123315	99.17	28300	28300	26950	36650	19750	28200	27416.43	9.30	0	-28236	29333	28766	28233	27666	27133	28500	27400	47	8450	500	20860	50	1	9317745	2516	5.37	1.27	12	1.32	5024.00	21234.00	30600	20230705	-11.76	18000	20220928	50.00	30600	-11.76	20230705	18800	43.62	20230103	30600	-11.76	20230705	18000	50.00	20220928	3.43	N	083450	500	46 억		866307	N	N	1	N	00	N
123	20230710	150603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27050	-1150	5	-4.08	3107714700	113219	91.05	28300	28300	26950	36650	19750	28200	27448.70	9.30	0	-26109	29333	28766	28233	27666	27133	28500	27400	47	8450	500	20860	50	1	9317745	2520	5.38	1.27	12	1.22	5024.00	21234.00	30600	20230705	-11.60	18000	20220928	50.28	30600	-11.60	20230705	18800	43.88	20230103	30600	-11.60	20230705	18000	50.28	20220928	3.43	N	083450	500	46 억		866307	N	N	1	N	00	N
124	20230710	140557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27600	-600	5	-2.13	1890263100	68554	55.13	28300	28300	27200	36650	19750	28200	27573.35	9.30	0	-22293	29333	28766	28233	27666	27133	28500	27400	47	8450	500	20860	50	1	9317745	2572	5.49	1.30	12	0.74	5024.00	21234.00	30600	20230705	-9.80	18000	20220928	53.33	30600	-9.80	20230705	18800	46.81	20230103	30600	-9.80	20230705	18000	53.33	20220928	3.43	N	083450	500	46 억		866307	N	N	1	N	00	N
125	20230710	130552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27650	-550	5	-1.95	1779799650	64555	51.92	28300	28300	27200	36650	19750	28200	27570.28	9.30	0	-21239	29333	28766	28233	27666	27133	28500	27400	47	8450	500	20860	50	1	9317745	2576	5.50	1.30	12	0.69	5024.00	21234.00	30600	20230705	-9.64	18000	20220928	53.61	30600	-9.64	20230705	18800	47.07	20230103	30600	-9.64	20230705	18000	53.61	20220928	3.43	N	083450	500	46 억		866307	N	N	1	N	00	N
126	20230710	120604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27600	-600	5	-2.13	1675839300	60785	48.88	28300	28300	27200	36650	19750	28200	27569.95	9.30	0	-21047	29333	28766	28233	27666	27133	28500	27400	47	8450	500	20860	50	1	9317745	2572	5.49	1.30	12	0.65	5024.00	21234.00	30600	20230705	-9.80	18000	20220928	53.33	30600	-9.80	20230705	18800	46.81	20230103	30600	-9.80	20230705	18000	53.33	20220928	3.43	N	083450	500	46 억		866307	N	N	1	N	00	N
127	20230710	110604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27350	-850	5	-3.01	1588784350	57618	46.34	28300	28300	27200	36650	19750	28200	27574.44	9.30	0	-20238	29333	28766	28233	27666	27133	28500	27400	47	8450	500	20860	50	1	9317745	2548	5.44	1.29	12	0.62	5024.00	21234.00	30600	20230705	-10.62	18000	20220928	51.94	30600	-10.62	20230705	18800	45.48	20230103	30600	-10.62	20230705	18000	51.94	20220928	3.43	N	083450	500	46 억		866307	N	N	1	N	00	N
128	20230710	100604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27800	-400	5	-1.42	969659150	35229	28.33	28300	28300	27200	36650	19750	28200	27524.46	9.30	0	-12103	29333	28766	28233	27666	27133	28500	27400	47	8450	500	20860	50	1	9317745	2590	5.53	1.31	12	0.38	5024.00	21234.00	30600	20230705	-9.15	18000	20220928	54.44	30600	-9.15	20230705	18800	47.87	20230103	30600	-9.15	20230705	18000	54.44	20220928	3.43	N	083450	500	46 억		866307	N	N	1	N	00	N
129	20230710	090558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27400	-800	5	-2.84	269026550	9682	7.79	28300	28300	27400	36650	19750	28200	27786.26	9.30	0	-7352	29333	28766	28233	27666	27133	28500	27400	47	8450	500	20860	50	1	9317745	2553	5.45	1.29	12	0.10	5024.00	21234.00	30600	20230705	-10.46	18000	20220928	52.22	30600	-10.46	20230705	18800	45.74	20230103	30600	-10.46	20230705	18000	52.22	20220928	3.43	N	083450	500	46 억		866307	N	N	1	N	00	N
130	20230707	160555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28200	-650	5	-2.25	3484276750	123965	93.82	28500	28800	27700	37500	20200	28850	28106.62	9.29	0	777	30383	29616	29033	28266	27683	29325	27975	47	8650	500	21340	50	1	9317745	2628	5.61	1.33	12	1.33	5024.00	21234.00	30600	20230705	-7.84	18000	20220928	56.67	30600	-7.84	20230705	18800	50.00	20230103	30600	-7.84	20230705	18000	56.67	20220928	3.23	N	083450	500	46 억		865464	N	N	1	N	00	N
131	20230707	150556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28200	-650	5	-2.25	3331259950	118539	89.72	28500	28800	27700	37500	20200	28850	28102.65	9.29	0	1114	30383	29616	29033	28266	27683	29325	27975	47	8650	500	21340	50	1	9317745	2628	5.61	1.33	12	1.27	5024.00	21234.00	30600	20230705	-7.84	18000	20220928	56.67	30600	-7.84	20230705	18800	50.00	20230103	30600	-7.84	20230705	18000	56.67	20220928	3.23	N	083450	500	46 억		865464	N	N	0	N	00	N
132	20230707	140606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28200	-650	5	-2.25	3074642500	109437	82.83	28500	28800	27700	37500	20200	28850	28095.09	9.29	0	3064	30383	29616	29033	28266	27683	29325	27975	47	8650	500	21340	50	1	9317745	2628	5.61	1.33	12	1.17	5024.00	21234.00	30600	20230705	-7.84	18000	20220928	56.67	30600	-7.84	20230705	18800	50.00	20230103	30600	-7.84	20230705	18000	56.67	20220928	3.23	N	083450	500	46 억		865464	N	N	0	N	00	N
133	20230707	130602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28100	-750	5	-2.60	2738582350	97483	73.78	28500	28800	27700	37500	20200	28850	28092.92	9.29	0	3205	30383	29616	29033	28266	27683	29325	27975	47	8650	500	21340	50	1	9317745	2618	5.59	1.32	12	1.05	5024.00	21234.00	30600	20230705	-8.17	18000	20220928	56.11	30600	-8.17	20230705	18800	49.47	20230103	30600	-8.17	20230705	18000	56.11	20220928	3.23	N	083450	500	46 억		865464	N	N	0	N	00	N
134	20230707	120602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28100	-750	5	-2.60	2431414400	86571	65.52	28500	28800	27700	37500	20200	28850	28085.78	9.29	0	3961	30383	29616	29033	28266	27683	29325	27975	47	8650	500	21340	50	1	9317745	2618	5.59	1.32	12	0.93	5024.00	21234.00	30600	20230705	-8.17	18000	20220928	56.11	30600	-8.17	20230705	18800	49.47	20230103	30600	-8.17	20230705	18000	56.11	20220928	3.23	N	083450	500	46 억		865464	N	N	0	N	00	N
135	20230707	110603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27850	-1000	5	-3.47	2023368450	71984	54.48	28500	28800	27700	37500	20200	28850	28108.59	9.29	0	-348	30383	29616	29033	28266	27683	29325	27975	47	8650	500	21340	50	1	9317745	2595	5.54	1.31	12	0.77	5024.00	21234.00	30600	20230705	-8.99	18000	20220928	54.72	30600	-8.99	20230705	18800	48.14	20230103	30600	-8.99	20230705	18000	54.72	20220928	3.23	N	083450	500	46 억		865464	N	N	0	N	00	N
136	20230707	100557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27850	-1000	5	-3.47	1169459550	41408	31.34	28500	28800	27850	37500	20200	28850	28242.36	9.29	0	-338	30383	29616	29033	28266	27683	29325	27975	47	8650	500	21340	50	1	9317745	2595	5.54	1.31	12	0.44	5024.00	21234.00	30600	20230705	-8.99	18000	20220928	54.72	30600	-8.99	20230705	18800	48.14	20230103	30600	-8.99	20230705	18000	54.72	20220928	3.23	N	083450	500	46 억		865464	N	N	0	N	00	N
137	20230707	090557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28700	-150	5	-0.52	264471200	9301	7.04	28500	28800	28300	37500	20200	28850	28434.71	9.29	0	-560	30383	29616	29033	28266	27683	29325	27975	47	8650	500	21340	50	1	9317745	2674	5.71	1.35	12	0.10	5024.00	21234.00	30600	20230705	-6.21	18000	20220928	59.44	30600	-6.21	20230705	18800	52.66	20230103	30600	-6.21	20230705	18000	59.44	20220928	3.23	N	083450	500	46 억		865464	N	N	0	N	00	N
138	20230706	160558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28850	-850	5	-2.86	3825380900	131613	68.06	29350	29800	28450	38600	20800	29700	29065.55	9.54	0	-23091	31233	30466	29833	29066	28433	30150	28750	47	8900	500	21970	50	1	9317745	2688	5.74	1.36	12	1.41	5024.00	21234.00	30600	20230705	-5.72	18000	20220928	60.28	30600	-5.72	20230705	18800	53.46	20230103	30600	-5.72	20230705	18000	60.28	20220928	3.20	N	083450	500	46 억		888555	N	N	0	N	00	N
139	20230706	150558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28550	-1150	5	-3.87	3453355950	118639	61.35	29350	29800	28550	38600	20800	29700	29107.82	9.54	0	-18899	31233	30466	29833	29066	28433	30150	28750	47	8900	500	21970	50	1	9317745	2660	5.68	1.34	12	1.27	5024.00	21234.00	30600	20230705	-6.70	18000	20220928	58.61	30600	-6.70	20230705	18800	51.86	20230103	30600	-6.70	20230705	18000	58.61	20220928	3.20	N	083450	500	46 억		888555	N	N	0	N	00	N
140	20230706	140558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28750	-950	5	-3.20	2969400300	101791	52.64	29350	29800	28750	38600	20800	29700	29171.24	9.54	0	-13908	31233	30466	29833	29066	28433	30150	28750	47	8900	500	21970	50	1	9317745	2679	5.72	1.35	12	1.09	5024.00	21234.00	30600	20230705	-6.05	18000	20220928	59.72	30600	-6.05	20230705	18800	52.93	20230103	30600	-6.05	20230705	18000	59.72	20220928	3.20	N	083450	500	46 억		888555	N	N	0	N	00	N
141	20230706	130558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28800	-900	5	-3.03	2524758850	86357	44.66	29350	29800	28800	38600	20800	29700	29235.99	9.54	0	-11074	31233	30466	29833	29066	28433	30150	28750	47	8900	500	21970	50	1	9317745	2684	5.73	1.36	12	0.93	5024.00	21234.00	30600	20230705	-5.88	18000	20220928	60.00	30600	-5.88	20230705	18800	53.19	20230103	30600	-5.88	20230705	18000	60.00	20220928	3.20	N	083450	500	46 억		888555	N	N	0	N	00	N
142	20230706	120556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29050	-650	5	-2.19	1803830650	61720	31.92	29350	29800	28850	38600	20800	29700	29225.59	9.54	0	-6743	31233	30466	29833	29066	28433	30150	28750	47	8900	500	21970	50	1	9317745	2707	5.78	1.37	12	0.66	5024.00	21234.00	30600	20230705	-5.07	18000	20220928	61.39	30600	-5.07	20230705	18800	54.52	20230103	30600	-5.07	20230705	18000	61.39	20220928	3.20	N	083450	500	46 억		888555	N	N	0	N	00	N
143	20230706	110601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29200	-500	5	-1.68	1536505900	52503	27.15	29350	29800	28850	38600	20800	29700	29264.63	9.54	0	-4745	31233	30466	29833	29066	28433	30150	28750	47	8900	500	21970	50	1	9317745	2721	5.81	1.38	12	0.56	5024.00	21234.00	30600	20230705	-4.58	18000	20220928	62.22	30600	-4.58	20230705	18800	55.32	20230103	30600	-4.58	20230705	18000	62.22	20220928	3.20	N	083450	500	46 억		888555	N	N	0	N	00	N
144	20230706	100557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29100	-600	5	-2.02	973464800	33094	17.11	29350	29800	29100	38600	20800	29700	29414.65	9.54	0	-5305	31233	30466	29833	29066	28433	30150	28750	47	8900	500	21970	50	1	9317745	2711	5.79	1.37	12	0.36	5024.00	21234.00	30600	20230705	-4.90	18000	20220928	61.67	30600	-4.90	20230705	18800	54.79	20230103	30600	-4.90	20230705	18000	61.67	20220928	3.20	N	083450	500	46 억		888555	N	N	0	N	00	N
145	20230706	090557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29350	-350	5	-1.18	274143200	9335	4.83	29350	29600	29300	38600	20800	29700	29365.20	9.54	0	-1124	31233	30466	29833	29066	28433	30150	28750	47	8900	500	21970	50	1	9317745	2735	5.84	1.38	12	0.10	5024.00	21234.00	30600	20230705	-4.08	18000	20220928	63.06	30600	-4.08	20230705	18800	56.12	20230103	30600	-4.08	20230705	18000	63.06	20220928	3.20	N	083450	500	46 억		888555	N	N	0	N	00	N
146	20230705	160554	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	29700	-400	5	-1.33	5759284050	192915	90.83	30300	30600	29200	39100	21100	30100	29854.15	10.10	0	-52988	31733	30916	29633	28816	27533	31325	29225	47	9000	500	22270	50	1	9317745	2767	5.91	1.40	12	2.07	5024.00	21234.00	30600	20230705	-2.94	18000	20220928	65.00	30600	-2.94	20230705	18800	57.98	20230103	30600	-2.94	20230705	18000	65.00	20220928	3.42	N	083450	500	46 억		941417	N	N	0	N	00	N
147	20230705	150553	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	29500	-600	5	-1.99	5286233900	176951	83.31	30300	30600	29200	39100	21100	30100	29874.00	10.10	0	-44853	31733	30916	29633	28816	27533	31325	29225	47	9000	500	22270	50	1	9317745	2749	5.87	1.39	12	1.90	5024.00	21234.00	30600	20230705	-3.59	18000	20220928	63.89	30600	-3.59	20230705	18800	56.91	20230103	30600	-3.59	20230705	18000	63.89	20220928	3.42	N	083450	500	46 억		941417	N	N	0	N	00	N
148	20230705	140548	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	29300	-800	5	-2.66	4824433050	161218	75.90	30300	30600	29200	39100	21100	30100	29924.90	10.10	0	-40368	31733	30916	29633	28816	27533	31325	29225	47	9000	500	22270	50	1	9317745	2730	5.83	1.38	12	1.73	5024.00	21234.00	30600	20230705	-4.25	18000	20220928	62.78	30600	-4.25	20230705	18800	55.85	20230103	30600	-4.25	20230705	18000	62.78	20220928	3.42	N	083450	500	46 억		941417	N	N	0	N	00	N
149	20230705	130549	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	29550	-550	5	-1.83	4232811050	141035	66.40	30300	30600	29300	39100	21100	30100	30012.49	10.10	0	-35510	31733	30916	29633	28816	27533	31325	29225	47	9000	500	22270	50	1	9317745	2753	5.88	1.39	12	1.51	5024.00	21234.00	30600	20230705	-3.43	18000	20220928	64.17	30600	-3.43	20230705	18800	57.18	20230103	30600	-3.43	20230705	18000	64.17	20220928	3.42	N	083450	500	46 억		941417	N	N	0	N	00	N
150	20230705	120547	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	29600	-500	5	-1.66	3882527350	129169	60.81	30300	30600	29300	39100	21100	30100	30057.73	10.10	0	-28555	31733	30916	29633	28816	27533	31325	29225	47	9000	500	22270	50	1	9317745	2758	5.89	1.39	12	1.39	5024.00	21234.00	30600	20230705	-3.27	18000	20220928	64.44	30600	-3.27	20230705	18800	57.45	20230103	30600	-3.27	20230705	18000	64.44	20220928	3.42	N	083450	500	46 억		941417	N	N	0	N	00	N
151	20230705	110553	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	29700	-400	5	-1.33	3448694550	114490	53.90	30300	30600	29550	39100	21100	30100	30122.23	10.10	0	-24132	31733	30916	29633	28816	27533	31325	29225	47	9000	500	22270	50	1	9317745	2767	5.91	1.40	12	1.23	5024.00	21234.00	30600	20230705	-2.94	18000	20220928	65.00	30600	-2.94	20230705	18800	57.98	20230103	30600	-2.94	20230705	18000	65.00	20220928	3.42	N	083450	500	46 억		941417	N	N	0	N	00	N
152	20230705	100549	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	29900	-200	5	-0.66	2781217200	92009	43.32	30300	30600	29650	39100	21100	30100	30227.66	10.10	0	-19952	31733	30916	29633	28816	27533	31325	29225	47	9000	500	22270	50	1	9317745	2786	5.95	1.41	12	0.99	5024.00	21234.00	30600	20230705	-2.29	18000	20220928	66.11	30600	-2.29	20230705	18800	59.04	20230103	30600	-2.29	20230705	18000	66.11	20220928	3.42	N	083450	500	46 억		941417	N	N	0	N	00	N
153	20230705	090548	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	30450	350	2	1.16	516946750	17026	8.02	30300	30600	29900	39100	21100	30100	30362.20	10.10	0	-5446	31733	30916	29633	28816	27533	31325	29225	47	9000	500	22270	50	1	9317745	2837	6.06	1.43	12	0.18	5024.00	21234.00	30600	20230705	-0.49	18000	20220928	69.17	30600	-0.49	20230705	18800	61.97	20230103	30600	-0.49	20230705	18000	69.17	20220928	3.42	N	083450	500	46 억		941417	N	N	0	N	00	N
154	20230704	160546	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	30100	1350	2	4.70	6196814950	211323	130.45	28800	30450	28350	37350	20150	28750	29322.86	9.94	0	14122	29383	29066	28683	28366	27983	29225	28525	47	8600	500	21270	50	1	9317745	2805	5.99	1.42	12	2.27	5024.00	21234.00	30450	20230704	-1.15	18000	20220928	67.22	30450	-1.15	20230704	18800	60.11	20230103	30450	-1.15	20230704	18000	67.22	20220928	3.48	N	083450	500	46 억		926503	N	N	2	N	00	N
155	20230704	150540	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29400	650	2	2.26	4024587750	138610	85.56	28800	29500	28350	37350	20150	28750	29035.33	9.94	0	14746	29383	29066	28683	28366	27983	29225	28525	47	8600	500	21270	50	1	9317745	2739	5.85	1.38	12	1.49	5024.00	21234.00	29600	20230629	-0.68	18000	20220928	63.33	29600	-0.68	20230629	18800	56.38	20230103	29600	-0.68	20230629	18000	63.33	20220928	3.48	N	083450	500	46 억		926503	N	N	2	N	00	N
156	20230704	140545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29450	700	2	2.43	3535521150	121998	75.31	28800	29500	28350	37350	20150	28750	28980.16	9.94	0	13912	29383	29066	28683	28366	27983	29225	28525	47	8600	500	21270	50	1	9317745	2744	5.86	1.39	12	1.31	5024.00	21234.00	29600	20230629	-0.51	18000	20220928	63.61	29600	-0.51	20230629	18800	56.65	20230103	29600	-0.51	20230629	18000	63.61	20220928	3.48	N	083450	500	46 억		926503	N	N	2	N	00	N
157	20230704	130537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	29050	300	2	1.04	2181907250	75894	46.85	28800	29150	28350	37350	20150	28750	28749.40	9.94	0	10216	29383	29066	28683	28366	27983	29225	28525	47	8600	500	21270	50	1	9317745	2707	5.78	1.37	12	0.81	5024.00	21234.00	29600	20230629	-1.86	18000	20220928	61.39	29600	-1.86	20230629	18800	54.52	20230103	29600	-1.86	20230629	18000	61.39	20220928	3.48	N	083450	500	46 억		926503	N	N	2	N	00	N
158	20230704	120542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28850	100	2	0.35	1865415350	64971	40.11	28800	29150	28350	37350	20150	28750	28711.51	9.94	0	9070	29383	29066	28683	28366	27983	29225	28525	47	8600	500	21270	50	1	9317745	2688	5.74	1.36	12	0.70	5024.00	21234.00	29600	20230629	-2.53	18000	20220928	60.28	29600	-2.53	20230629	18800	53.46	20230103	29600	-2.53	20230629	18000	60.28	20220928	3.48	N	083450	500	46 억		926503	N	N	2	N	00	N
159	20230704	110538	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28750	0	3	0.00	1304015300	45548	28.12	28800	28950	28350	37350	20150	28750	28629.47	9.94	0	8320	29383	29066	28683	28366	27983	29225	28525	47	8600	500	21270	50	1	9317745	2679	5.72	1.35	12	0.49	5024.00	21234.00	29600	20230629	-2.87	18000	20220928	59.72	29600	-2.87	20230629	18800	52.93	20230103	29600	-2.87	20230629	18000	59.72	20220928	3.48	N	083450	500	46 억		926503	N	N	2	N	00	N
160	20230704	100536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28600	-150	5	-0.52	767727700	26853	16.58	28800	28900	28350	37350	20150	28750	28590.02	9.94	0	956	29383	29066	28683	28366	27983	29225	28525	47	8600	500	21270	50	1	9317745	2665	5.69	1.35	12	0.29	5024.00	21234.00	29600	20230629	-3.38	18000	20220928	58.89	29600	-3.38	20230629	18800	52.13	20230103	29600	-3.38	20230629	18000	58.89	20220928	3.48	N	083450	500	46 억		926503	N	N	2	N	00	N
161	20230704	090536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28600	-150	5	-0.52	125242300	4360	2.69	28800	28850	28550	37350	20150	28750	28725.30	9.94	0	-2053	29383	29066	28683	28366	27983	29225	28525	47	8600	500	21270	50	1	9317745	2665	5.69	1.35	12	0.05	5024.00	21234.00	29600	20230629	-3.38	18000	20220928	58.89	29600	-3.38	20230629	18800	52.13	20230103	29600	-3.38	20230629	18000	58.89	20220928	3.48	N	083450	500	46 억		926503	N	N	2	N	00	N
162	20230703	160529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28750	400	2	1.41	4623064550	161513	73.73	28450	29000	28300	36850	19850	28350	28623.28	9.64	0	27690	30050	29200	28650	27800	27250	28925	27525	47	8500	500	20970	50	1	9317745	2679	5.72	1.35	12	1.73	5024.00	21234.00	29600	20230629	-2.87	18000	20220928	59.72	29600	-2.87	20230629	18800	52.93	20230103	29600	-2.87	20230629	18000	59.72	20220928	3.41	N	083450	500	46 억		898361	N	N	2	N	00	N
163	20230703	150535	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28600	250	2	0.88	4418926300	154402	70.48	28450	29000	28300	36850	19850	28350	28619.62	9.64	0	29473	30050	29200	28650	27800	27250	28925	27525	47	8500	500	20970	50	1	9317745	2665	5.69	1.35	12	1.66	5024.00	21234.00	29600	20230629	-3.38	18000	20220928	58.89	29600	-3.38	20230629	18800	52.13	20230103	29600	-3.38	20230629	18000	58.89	20220928	3.41	N	083450	500	46 억		898361	N	N	0	N	00	N
164	20230703	140535	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28450	100	2	0.35	4044808200	141281	64.49	28450	29000	28300	36850	19850	28350	28629.53	9.64	0	28913	30050	29200	28650	27800	27250	28925	27525	47	8500	500	20970	50	1	9317745	2651	5.66	1.34	12	1.52	5024.00	21234.00	29600	20230629	-3.89	18000	20220928	58.06	29600	-3.89	20230629	18800	51.33	20230103	29600	-3.89	20230629	18000	58.06	20220928	3.41	N	083450	500	46 억		898361	N	N	0	N	00	N
165	20230703	130531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28750	400	2	1.41	3546451350	123808	56.52	28450	29000	28300	36850	19850	28350	28644.77	9.64	0	27970	30050	29200	28650	27800	27250	28925	27525	47	8500	500	20970	50	1	9317745	2679	5.72	1.35	12	1.33	5024.00	21234.00	29600	20230629	-2.87	18000	20220928	59.72	29600	-2.87	20230629	18800	52.93	20230103	29600	-2.87	20230629	18000	59.72	20220928	3.41	N	083450	500	46 억		898361	N	N	0	N	00	N
166	20230703	120537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28800	450	2	1.59	3043301650	106286	48.52	28450	29000	28300	36850	19850	28350	28633.14	9.64	0	24752	30050	29200	28650	27800	27250	28925	27525	47	8500	500	20970	50	1	9317745	2684	5.73	1.36	12	1.14	5024.00	21234.00	29600	20230629	-2.70	18000	20220928	60.00	29600	-2.70	20230629	18800	53.19	20230103	29600	-2.70	20230629	18000	60.00	20220928	3.41	N	083450	500	46 억		898361	N	N	0	N	00	N
167	20230703	110532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28750	400	2	1.41	2765909900	96629	44.11	28450	29000	28300	36850	19850	28350	28624.01	9.64	0	21220	30050	29200	28650	27800	27250	28925	27525	47	8500	500	20970	50	1	9317745	2679	5.72	1.35	12	1.04	5024.00	21234.00	29600	20230629	-2.87	18000	20220928	59.72	29600	-2.87	20230629	18800	52.93	20230103	29600	-2.87	20230629	18000	59.72	20220928	3.41	N	083450	500	46 억		898361	N	N	0	N	00	N
168	20230703	100524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28700	350	2	1.23	2140654650	74911	34.20	28450	28900	28300	36850	19850	28350	28575.97	9.64	0	18422	30050	29200	28650	27800	27250	28925	27525	47	8500	500	20970	50	1	9317745	2674	5.71	1.35	12	0.80	5024.00	21234.00	29600	20230629	-3.04	18000	20220928	59.44	29600	-3.04	20230629	18800	52.66	20230103	29600	-3.04	20230629	18000	59.44	20220928	3.41	N	083450	500	46 억		898361	N	N	0	N	00	N
169	20230703	090528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	28450	100	2	0.35	444442750	15618	7.13	28450	28600	28350	36850	19850	28350	28457.08	9.64	0	4340	30050	29200	28650	27800	27250	28925	27525	47	8500	500	20970	50	1	9317745	2651	5.66	1.34	12	0.17	5024.00	21234.00	29600	20230629	-3.89	18000	20220928	58.06	29600	-3.89	20230629	18800	51.33	20230103	29600	-3.89	20230629	18000	58.06	20220928	3.41	N	083450	500	46 억		898361	N	N	0	N	00	N