KissMeData/424980/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	161238	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19940	-160	5	-0.80	2859343820	141916	73.50	20300	20500	19860	26100	14100	20100	20148.84	2.43	0	-16270	21166	20632	20116	19582	19066	20900	19850	30	6000	500	14070	10	1	5918890	1180	16.83	3.74	12	2.40	1185.00	5335.00	30500	20230426	-34.62	16700	20230515	19.40	30500	-34.62	20230426	16700	19.40	20230515	30500	-34.62	20230426	16700	19.40	20230515	3.36	N	424980	500	29 억		144062	N	N	0	N	00	N
3	20230731	151237	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19880	-220	5	-1.09	2786602320	138268	71.62	20300	20500	19860	26100	14100	20100	20153.63	2.43	0	-15859	21166	20632	20116	19582	19066	20900	19850	30	6000	500	14070	10	1	5918890	1177	16.78	3.73	12	2.34	1185.00	5335.00	30500	20230426	-34.82	16700	20230515	19.04	30500	-34.82	20230426	16700	19.04	20230515	30500	-34.82	20230426	16700	19.04	20230515	3.36	N	424980	500	29 억		144062	N	N	0	N	00	N
4	20230731	141244	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19900	-200	5	-1.00	2323283870	114971	59.55	20300	20500	19890	26100	14100	20100	20207.56	2.43	0	-14043	21166	20632	20116	19582	19066	20900	19850	30	6000	500	14070	10	1	5918890	1178	16.79	3.73	12	1.94	1185.00	5335.00	30500	20230426	-34.75	16700	20230515	19.16	30500	-34.75	20230426	16700	19.16	20230515	30500	-34.75	20230426	16700	19.16	20230515	3.36	N	424980	500	29 억		144062	N	N	0	N	00	N
5	20230731	131247	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20200	100	2	0.50	1777126850	87642	45.39	20300	20500	19900	26100	14100	20100	20277.11	2.43	0	-521	21166	20632	20116	19582	19066	20900	19850	30	6000	500	14070	50	1	5918890	1196	17.05	3.79	12	1.48	1185.00	5335.00	30500	20230426	-33.77	16700	20230515	20.96	30500	-33.77	20230426	16700	20.96	20230515	30500	-33.77	20230426	16700	20.96	20230515	3.36	N	424980	500	29 억		144062	N	N	0	N	00	N
6	20230731	121254	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20200	100	2	0.50	1587940950	78243	40.53	20300	20500	19900	26100	14100	20100	20294.99	2.43	0	-452	21166	20632	20116	19582	19066	20900	19850	30	6000	500	14070	50	1	5918890	1196	17.05	3.79	12	1.32	1185.00	5335.00	30500	20230426	-33.77	16700	20230515	20.96	30500	-33.77	20230426	16700	20.96	20230515	30500	-33.77	20230426	16700	20.96	20230515	3.36	N	424980	500	29 억		144062	N	N	0	N	00	N
7	20230731	111256	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20400	300	2	1.49	1290676550	63594	32.94	20300	20500	19900	26100	14100	20100	20295.57	2.43	0	-1681	21166	20632	20116	19582	19066	20900	19850	30	6000	500	14070	50	1	5918890	1207	17.22	3.82	12	1.07	1185.00	5335.00	30500	20230426	-33.11	16700	20230515	22.16	30500	-33.11	20230426	16700	22.16	20230515	30500	-33.11	20230426	16700	22.16	20230515	3.36	N	424980	500	29 억		144062	N	N	0	N	00	N
8	20230731	101253	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20350	250	2	1.24	1044330100	51511	26.68	20300	20500	19900	26100	14100	20100	20273.92	2.43	0	-4021	21166	20632	20116	19582	19066	20900	19850	30	6000	500	14070	50	1	5918890	1204	17.17	3.81	12	0.87	1185.00	5335.00	30500	20230426	-33.28	16700	20230515	21.86	30500	-33.28	20230426	16700	21.86	20230515	30500	-33.28	20230426	16700	21.86	20230515	3.36	N	424980	500	29 억		144062	N	N	0	N	00	N
9	20230731	091241	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20250	150	2	0.75	141527550	7007	3.63	20300	20300	20000	26100	14100	20100	20198.02	2.43	0	-3599	21166	20632	20116	19582	19066	20900	19850	30	6000	500	14070	50	1	5918890	1199	17.09	3.80	12	0.12	1185.00	5335.00	30500	20230426	-33.61	16700	20230515	21.26	30500	-33.61	20230426	16700	21.26	20230515	30500	-33.61	20230426	16700	21.26	20230515	3.36	N	424980	500	29 억		144062	N	N	0	N	00	N
10	20230728	161244	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	480	2	2.45	3829521920	190956	64.65	19620	20650	19600	25500	13740	19620	20054.90	2.70	0	-17187	20720	20170	19110	18560	17500	20445	18835	30	5880	500	13730	50	1	5918890	1190	16.96	3.77	12	3.23	1185.00	5335.00	30500	20230426	-34.10	16700	20230515	20.36	30500	-34.10	20230426	16700	20.36	20230515	30500	-34.10	20230426	16700	20.36	20230515	3.39	N	424980	500	29 억		159622	N	N	0	N	00	N
11	20230728	151239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20050	430	2	2.19	3681318920	183577	62.15	19620	20650	19600	25500	13740	19620	20053.74	2.70	0	-15995	20720	20170	19110	18560	17500	20445	18835	30	5880	500	13730	50	1	5918890	1187	16.92	3.76	12	3.10	1185.00	5335.00	30500	20230426	-34.26	16700	20230515	20.06	30500	-34.26	20230426	16700	20.06	20230515	30500	-34.26	20230426	16700	20.06	20230515	3.39	N	424980	500	29 억		159622	N	N	0	N	00	N
12	20230728	141238	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19930	310	2	1.58	3435681850	171325	58.00	19620	20650	19600	25500	13740	19620	20054.10	2.70	0	-17220	20720	20170	19110	18560	17500	20445	18835	30	5880	500	13730	10	1	5918890	1180	16.82	3.74	12	2.89	1185.00	5335.00	30500	20230426	-34.66	16700	20230515	19.34	30500	-34.66	20230426	16700	19.34	20230515	30500	-34.66	20230426	16700	19.34	20230515	3.39	N	424980	500	29 억		159622	N	N	0	N	00	N
13	20230728	131242	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19860	240	2	1.22	3263273600	162691	55.08	19620	20650	19600	25500	13740	19620	20058.65	2.70	0	-19759	20720	20170	19110	18560	17500	20445	18835	30	5880	500	13730	10	1	5918890	1175	16.76	3.72	12	2.75	1185.00	5335.00	30500	20230426	-34.89	16700	20230515	18.92	30500	-34.89	20230426	16700	18.92	20230515	30500	-34.89	20230426	16700	18.92	20230515	3.39	N	424980	500	29 억		159622	N	N	0	N	00	N
14	20230728	121239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19990	370	2	1.89	3055922110	152306	51.56	19620	20650	19600	25500	13740	19620	20064.94	2.70	0	-19508	20720	20170	19110	18560	17500	20445	18835	30	5880	500	13730	10	1	5918890	1183	16.87	3.75	12	2.57	1185.00	5335.00	30500	20230426	-34.46	16700	20230515	19.70	30500	-34.46	20230426	16700	19.70	20230515	30500	-34.46	20230426	16700	19.70	20230515	3.39	N	424980	500	29 억		159622	N	N	0	N	00	N
15	20230728	111245	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19910	290	2	1.48	2948079990	146901	49.73	19620	20650	19600	25500	13740	19620	20069.09	2.70	0	-20080	20720	20170	19110	18560	17500	20445	18835	30	5880	500	13730	10	1	5918890	1178	16.80	3.73	12	2.48	1185.00	5335.00	30500	20230426	-34.72	16700	20230515	19.22	30500	-34.72	20230426	16700	19.22	20230515	30500	-34.72	20230426	16700	19.22	20230515	3.39	N	424980	500	29 억		159622	N	N	0	N	00	N
16	20230728	101236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20000	380	2	1.94	2516465680	125222	42.39	19620	20650	19600	25500	13740	19620	20096.80	2.70	0	-12624	20720	20170	19110	18560	17500	20445	18835	30	5880	500	13730	50	1	5918890	1184	16.88	3.75	12	2.12	1185.00	5335.00	30500	20230426	-34.43	16700	20230515	19.76	30500	-34.43	20230426	16700	19.76	20230515	30500	-34.43	20230426	16700	19.76	20230515	3.39	N	424980	500	29 억		159622	N	N	0	N	00	N
17	20230728	091246	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20200	580	2	2.96	1437891690	71391	24.17	19620	20650	19600	25500	13740	19620	20142.54	2.70	0	-5567	20720	20170	19110	18560	17500	20445	18835	30	5880	500	13730	50	1	5918890	1196	17.05	3.79	12	1.21	1185.00	5335.00	30500	20230426	-33.77	16700	20230515	20.96	30500	-33.77	20230426	16700	20.96	20230515	30500	-33.77	20230426	16700	20.96	20230515	3.39	N	424980	500	29 억		159622	N	N	0	N	00	N
18	20230727	161236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19620	1480	2	8.16	5598074170	292920	59.98	18050	19660	18050	23550	12700	18140	19111.40	1.87	-59891	50002	20473	19306	18583	17416	16693	18945	17055	30	5425	500	12690	10	1	5918890	1161	16.56	3.68	12	4.95	1185.00	5335.00	30500	20230426	-35.67	16700	20230515	17.49	30500	-35.67	20230426	16700	17.49	20230515	30500	-35.67	20230426	16700	17.49	20230515	3.56	N	424980	500	29 억		110912	N	N	0	N	00	N
19	20230727	151236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19620	1480	2	8.16	5358864220	280703	57.48	18050	19660	18050	23550	12700	18140	19091.04	1.87	-59891	52260	20473	19306	18583	17416	16693	18945	17055	30	5425	500	12690	10	1	5918890	1161	16.56	3.68	12	4.74	1185.00	5335.00	30500	20230426	-35.67	16700	20230515	17.49	30500	-35.67	20230426	16700	17.49	20230515	30500	-35.67	20230426	16700	17.49	20230515	3.56	N	424980	500	29 억		110912	N	N	0	N	00	N
20	20230727	141231	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19340	1200	2	6.62	4405533490	231910	47.49	18050	19580	18050	23550	12700	18140	18996.93	1.87	-59891	51739	20473	19306	18583	17416	16693	18945	17055	30	5425	500	12690	10	1	5918890	1145	16.32	3.63	12	3.92	1185.00	5335.00	30500	20230426	-36.59	16700	20230515	15.81	30500	-36.59	20230426	16700	15.81	20230515	30500	-36.59	20230426	16700	15.81	20230515	3.56	N	424980	500	29 억		110912	N	N	0	N	00	N
21	20230727	131229	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19270	1130	2	6.23	4044362080	213242	43.66	18050	19580	18050	23550	12700	18140	18966.26	1.87	-59891	45430	20473	19306	18583	17416	16693	18945	17055	30	5425	500	12690	10	1	5918890	1141	16.26	3.61	12	3.60	1185.00	5335.00	30500	20230426	-36.82	16700	20230515	15.39	30500	-36.82	20230426	16700	15.39	20230515	30500	-36.82	20230426	16700	15.39	20230515	3.56	N	424980	500	29 억		110912	N	N	0	N	00	N
22	20230727	121232	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19100	960	2	5.29	3822570440	201693	41.30	18050	19580	18050	23550	12700	18140	18952.63	1.87	-59891	38405	20473	19306	18583	17416	16693	18945	17055	30	5425	500	12690	10	1	5918890	1131	16.12	3.58	12	3.41	1185.00	5335.00	30500	20230426	-37.38	16700	20230515	14.37	30500	-37.38	20230426	16700	14.37	20230515	30500	-37.38	20230426	16700	14.37	20230515	3.56	N	424980	500	29 억		110912	N	N	0	N	00	N
23	20230727	111235	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19440	1300	2	7.17	3265993180	172893	35.40	18050	19500	18050	23550	12700	18140	18890.48	1.87	-59891	30715	20473	19306	18583	17416	16693	18945	17055	30	5425	500	12690	10	1	5918890	1151	16.41	3.64	12	2.92	1185.00	5335.00	30500	20230426	-36.26	16700	20230515	16.41	30500	-36.26	20230426	16700	16.41	20230515	30500	-36.26	20230426	16700	16.41	20230515	3.56	N	424980	500	29 억		110912	N	N	0	N	00	N
24	20230727	101231	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18780	640	2	3.53	2059655640	110188	22.56	18050	18910	18050	23550	12700	18140	18692.45	1.87	-59891	1995	20473	19306	18583	17416	16693	18945	17055	30	5425	500	12690	10	1	5918890	1112	15.85	3.52	12	1.86	1185.00	5335.00	30500	20230426	-38.43	16700	20230515	12.46	30500	-38.43	20230426	16700	12.46	20230515	30500	-38.43	20230426	16700	12.46	20230515	3.56	N	424980	500	29 억		110912	N	N	0	N	00	N
25	20230727	091229	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18450	310	2	1.71	470290810	25453	5.21	18050	18650	18050	23550	12700	18140	18477.51	1.87	-59891	-7637	20473	19306	18583	17416	16693	18945	17055	30	5425	500	12690	10	1	5918890	1092	15.57	3.46	12	0.43	1185.00	5335.00	30500	20230426	-39.51	16700	20230515	10.48	30500	-39.51	20230426	16700	10.48	20230515	30500	-39.51	20230426	16700	10.48	20230515	3.56	N	424980	500	29 억		110912	N	N	0	N	00	N
26	20230726	161228	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18140	-1850	5	-9.25	9088307590	487008	193.53	19600	19750	17860	25950	14000	19990	18661.26	2.89	0	-55507	21616	20802	20086	19272	18556	21210	19680	30	5975	500	13990	10	1	5918890	1074	15.31	3.40	12	8.23	1185.00	5335.00	30500	20230426	-40.52	16700	20230515	8.62	30500	-40.52	20230426	16700	8.62	20230515	30500	-40.52	20230426	16700	8.62	20230515	3.68	N	424980	500	29 억		170803	N	N	0	N	00	N
27	20230726	151233	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17990	-2000	5	-10.01	8912850010	477265	189.65	19600	19750	17860	25950	14000	19990	18673.32	2.89	0	-54354	21616	20802	20086	19272	18556	21210	19680	30	5975	500	13990	10	1	5918890	1065	15.18	3.37	12	8.06	1185.00	5335.00	30500	20230426	-41.02	16700	20230515	7.72	30500	-41.02	20230426	16700	7.72	20230515	30500	-41.02	20230426	16700	7.72	20230515	3.68	N	424980	500	29 억		170803	N	N	0	N	00	N
28	20230726	141224	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18010	-1980	5	-9.90	8073889260	430642	171.13	19600	19750	18000	25950	14000	19990	18746.90	2.89	0	-62841	21616	20802	20086	19272	18556	21210	19680	30	5975	500	13990	10	1	5918890	1066	15.20	3.38	12	7.28	1185.00	5335.00	30500	20230426	-40.95	16700	20230515	7.84	30500	-40.95	20230426	16700	7.84	20230515	30500	-40.95	20230426	16700	7.84	20230515	3.68	N	424980	500	29 억		170803	N	N	0	N	00	N
29	20230726	131219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18170	-1820	5	-9.10	6871680970	364319	144.77	19600	19750	18130	25950	14000	19990	18860.00	2.89	0	-48209	21616	20802	20086	19272	18556	21210	19680	30	5975	500	13990	10	1	5918890	1075	15.33	3.41	12	6.16	1185.00	5335.00	30500	20230426	-40.43	16700	20230515	8.80	30500	-40.43	20230426	16700	8.80	20230515	30500	-40.43	20230426	16700	8.80	20230515	3.68	N	424980	500	29 억		170803	N	N	0	N	00	N
30	20230726	121225	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18530	-1460	5	-7.30	6003835030	316910	125.93	19600	19750	18250	25950	14000	19990	18943.10	2.89	0	-40427	21616	20802	20086	19272	18556	21210	19680	30	5975	500	13990	10	1	5918890	1097	15.64	3.47	12	5.35	1185.00	5335.00	30500	20230426	-39.25	16700	20230515	10.96	30500	-39.25	20230426	16700	10.96	20230515	30500	-39.25	20230426	16700	10.96	20230515	3.68	N	424980	500	29 억		170803	N	N	0	N	00	N
31	20230726	111219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18600	-1390	5	-6.95	5498710710	289667	115.11	19600	19750	18250	25950	14000	19990	18980.95	2.89	0	-34888	21616	20802	20086	19272	18556	21210	19680	30	5975	500	13990	10	1	5918890	1101	15.70	3.49	12	4.89	1185.00	5335.00	30500	20230426	-39.02	16700	20230515	11.38	30500	-39.02	20230426	16700	11.38	20230515	30500	-39.02	20230426	16700	11.38	20230515	3.68	N	424980	500	29 억		170803	N	N	0	N	00	N
32	20230726	101228	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18750	-1240	5	-6.20	3688633850	191778	76.21	19600	19750	18750	25950	14000	19990	19231.69	2.89	0	-29047	21616	20802	20086	19272	18556	21210	19680	30	5975	500	13990	10	1	5918890	1110	15.82	3.51	12	3.24	1185.00	5335.00	30500	20230426	-38.52	16700	20230515	12.28	30500	-38.52	20230426	16700	12.28	20230515	30500	-38.52	20230426	16700	12.28	20230515	3.68	N	424980	500	29 억		170803	N	N	0	N	00	N
33	20230726	091223	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19450	-540	5	-2.70	1219404420	62660	24.90	19600	19750	19200	25950	14000	19990	19455.95	2.89	0	-11181	21616	20802	20086	19272	18556	21210	19680	30	5975	500	13990	10	1	5918890	1151	16.41	3.65	12	1.06	1185.00	5335.00	30500	20230426	-36.23	16700	20230515	16.47	30500	-36.23	20230426	16700	16.47	20230515	30500	-36.23	20230426	16700	16.47	20230515	3.68	N	424980	500	29 억		170803	N	N	0	N	00	N
34	20230725	161219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19990	140	2	0.71	5084921920	250305	137.50	19610	20900	19370	25800	13900	19850	20315.21	3.19	0	-18116	20543	20196	19753	19406	18963	19975	19185	30	5950	500	13890	10	1	5918890	1183	16.87	3.75	12	4.23	1185.00	5335.00	30500	20230426	-34.46	16700	20230515	19.70	30500	-34.46	20230426	16700	19.70	20230515	30500	-34.46	20230426	16700	19.70	20230515	3.44	N	424980	500	29 억		189062	N	N	0	N	00	N
35	20230725	151205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20050	200	2	1.01	4831785040	237640	130.54	19610	20900	19370	25800	13900	19850	20332.42	3.19	0	-15470	20543	20196	19753	19406	18963	19975	19185	30	5950	500	13890	50	1	5918890	1187	16.92	3.76	12	4.01	1185.00	5335.00	30500	20230426	-34.26	16700	20230515	20.06	30500	-34.26	20230426	16700	20.06	20230515	30500	-34.26	20230426	16700	20.06	20230515	3.44	N	424980	500	29 억		189062	N	N	0	N	00	N
36	20230725	141203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20200	350	2	1.76	4284798340	210385	115.57	19610	20900	19370	25800	13900	19850	20366.51	3.19	0	-8508	20543	20196	19753	19406	18963	19975	19185	30	5950	500	13890	50	1	5918890	1196	17.05	3.79	12	3.55	1185.00	5335.00	30500	20230426	-33.77	16700	20230515	20.96	30500	-33.77	20230426	16700	20.96	20230515	30500	-33.77	20230426	16700	20.96	20230515	3.44	N	424980	500	29 억		189062	N	N	0	N	00	N
37	20230725	131215	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20300	450	2	2.27	4137120090	203071	111.55	19610	20900	19370	25800	13900	19850	20372.83	3.19	0	-6729	20543	20196	19753	19406	18963	19975	19185	30	5950	500	13890	50	1	5918890	1202	17.13	3.81	12	3.43	1185.00	5335.00	30500	20230426	-33.44	16700	20230515	21.56	30500	-33.44	20230426	16700	21.56	20230515	30500	-33.44	20230426	16700	21.56	20230515	3.44	N	424980	500	29 억		189062	N	N	0	N	00	N
38	20230725	121215	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20400	550	2	2.77	3808915940	186866	102.65	19610	20900	19370	25800	13900	19850	20383.20	3.19	0	-425	20543	20196	19753	19406	18963	19975	19185	30	5950	500	13890	50	1	5918890	1207	17.22	3.82	12	3.16	1185.00	5335.00	30500	20230426	-33.11	16700	20230515	22.16	30500	-33.11	20230426	16700	22.16	20230515	30500	-33.11	20230426	16700	22.16	20230515	3.44	N	424980	500	29 억		189062	N	N	0	N	00	N
39	20230725	111212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20400	550	2	2.77	3442784290	168926	92.80	19610	20900	19370	25800	13900	19850	20380.49	3.19	0	7116	20543	20196	19753	19406	18963	19975	19185	30	5950	500	13890	50	1	5918890	1207	17.22	3.82	12	2.85	1185.00	5335.00	30500	20230426	-33.11	16700	20230515	22.16	30500	-33.11	20230426	16700	22.16	20230515	30500	-33.11	20230426	16700	22.16	20230515	3.44	N	424980	500	29 억		189062	N	N	0	N	00	N
40	20230725	101212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20650	800	2	4.03	2254565040	111189	61.08	19610	20900	19370	25800	13900	19850	20276.95	3.19	0	6638	20543	20196	19753	19406	18963	19975	19185	30	5950	500	13890	50	1	5918890	1222	17.43	3.87	12	1.88	1185.00	5335.00	30500	20230426	-32.30	16700	20230515	23.65	30500	-32.30	20230426	16700	23.65	20230515	30500	-32.30	20230426	16700	23.65	20230515	3.44	N	424980	500	29 억		189062	N	N	0	N	00	N
41	20230725	091209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	250	2	1.26	636841940	32430	17.81	19610	20100	19370	25800	13900	19850	19637.29	3.19	0	8304	20543	20196	19753	19406	18963	19975	19185	30	5950	500	13890	50	1	5918890	1190	16.96	3.77	12	0.55	1185.00	5335.00	30500	20230426	-34.10	16700	20230515	20.36	30500	-34.10	20230426	16700	20.36	20230515	30500	-34.10	20230426	16700	20.36	20230515	3.44	N	424980	500	29 억		189062	N	N	0	N	00	N
42	20230724	161210	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19850	-250	5	-1.24	3568057160	181174	71.45	20100	20100	19310	26100	14100	20100	19694.02	3.17	0	307	21100	20600	20300	19800	19500	20450	19650	30	6000	500	14070	10	1	5918890	1175	16.75	3.72	12	3.06	1185.00	5335.00	30500	20230426	-34.92	16700	20230515	18.86	30500	-34.92	20230426	16700	18.86	20230515	30500	-34.92	20230426	16700	18.86	20230515	3.51	N	424980	500	29 억		187411	N	N	0	N	00	N
43	20230724	151206	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19830	-270	5	-1.34	3481877050	176832	69.74	20100	20100	19310	26100	14100	20100	19690.25	3.17	0	1521	21100	20600	20300	19800	19500	20450	19650	30	6000	500	14070	10	1	5918890	1174	16.73	3.72	12	2.99	1185.00	5335.00	30500	20230426	-34.98	16700	20230515	18.74	30500	-34.98	20230426	16700	18.74	20230515	30500	-34.98	20230426	16700	18.74	20230515	3.51	N	424980	500	29 억		187411	N	N	0	N	00	N
44	20230724	141205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19950	-150	5	-0.75	3171624020	161235	63.59	20100	20100	19310	26100	14100	20100	19670.75	3.17	0	7450	21100	20600	20300	19800	19500	20450	19650	30	6000	500	14070	10	1	5918890	1181	16.84	3.74	12	2.72	1185.00	5335.00	30500	20230426	-34.59	16700	20230515	19.46	30500	-34.59	20230426	16700	19.46	20230515	30500	-34.59	20230426	16700	19.46	20230515	3.51	N	424980	500	29 억		187411	N	N	0	N	00	N
45	20230724	131204	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19800	-300	5	-1.49	2766368870	140841	55.54	20100	20100	19310	26100	14100	20100	19641.71	3.17	0	1739	21100	20600	20300	19800	19500	20450	19650	30	6000	500	14070	10	1	5918890	1172	16.71	3.71	12	2.38	1185.00	5335.00	30500	20230426	-35.08	16700	20230515	18.56	30500	-35.08	20230426	16700	18.56	20230515	30500	-35.08	20230426	16700	18.56	20230515	3.51	N	424980	500	29 억		187411	N	N	0	N	00	N
46	20230724	121207	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19550	-550	5	-2.74	2511660820	127902	50.44	20100	20100	19310	26100	14100	20100	19637.29	3.17	0	-1426	21100	20600	20300	19800	19500	20450	19650	30	6000	500	14070	10	1	5918890	1157	16.50	3.66	12	2.16	1185.00	5335.00	30500	20230426	-35.90	16700	20230515	17.07	30500	-35.90	20230426	16700	17.07	20230515	30500	-35.90	20230426	16700	17.07	20230515	3.51	N	424980	500	29 억		187411	N	N	0	N	00	N
47	20230724	111210	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19460	-640	5	-3.18	2148951620	109271	43.09	20100	20100	19310	26100	14100	20100	19666.16	3.17	0	-3064	21100	20600	20300	19800	19500	20450	19650	30	6000	500	14070	10	1	5918890	1152	16.42	3.65	12	1.85	1185.00	5335.00	30500	20230426	-36.20	16700	20230515	16.53	30500	-36.20	20230426	16700	16.53	20230515	30500	-36.20	20230426	16700	16.53	20230515	3.51	N	424980	500	29 억		187411	N	N	0	N	00	N
48	20230724	101159	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19950	-150	5	-0.75	1599821710	81408	32.10	20100	20100	19310	26100	14100	20100	19651.76	3.17	0	6313	21100	20600	20300	19800	19500	20450	19650	30	6000	500	14070	10	1	5918890	1181	16.84	3.74	12	1.38	1185.00	5335.00	30500	20230426	-34.59	16700	20230515	19.46	30500	-34.59	20230426	16700	19.46	20230515	30500	-34.59	20230426	16700	19.46	20230515	3.51	N	424980	500	29 억		187411	N	N	0	N	00	N
49	20230724	091208	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19470	-630	5	-3.13	605168130	30799	12.15	20100	20100	19310	26100	14100	20100	19648.59	3.17	0	-7344	21100	20600	20300	19800	19500	20450	19650	30	6000	500	14070	10	1	5918890	1152	16.43	3.65	12	0.52	1185.00	5335.00	30500	20230426	-36.16	16700	20230515	16.59	30500	-36.16	20230426	16700	16.59	20230515	30500	-36.16	20230426	16700	16.59	20230515	3.51	N	424980	500	29 억		187411	N	N	0	N	00	N
50	20230721	161154	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	-1150	5	-5.41	5078940850	251934	92.98	20800	20800	20000	27600	14900	21250	20159.30	4.70	0	-97751	22316	21782	20916	20382	19516	22050	20650	30	6350	500	14870	50	1	5918890	1190	16.96	3.77	12	4.26	1185.00	5335.00	30500	20230426	-34.10	16700	20230515	20.36	30500	-34.10	20230426	16700	20.36	20230515	30500	-34.10	20230426	16700	20.36	20230515	3.64	N	424980	500	29 억		278056	N	N	0	N	00	N
51	20230721	151157	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20150	-1100	5	-5.18	4905598100	243307	89.80	20800	20800	20000	27600	14900	21250	20161.49	4.70	0	-95071	22316	21782	20916	20382	19516	22050	20650	30	6350	500	14870	50	1	5918890	1193	17.00	3.78	12	4.11	1185.00	5335.00	30500	20230426	-33.93	16700	20230515	20.66	30500	-33.93	20230426	16700	20.66	20230515	30500	-33.93	20230426	16700	20.66	20230515	3.64	N	424980	500	29 억		278056	N	N	0	N	00	N
52	20230721	141152	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	-1150	5	-5.41	4158434050	206113	76.07	20800	20800	20000	27600	14900	21250	20174.71	4.70	0	-82889	22316	21782	20916	20382	19516	22050	20650	30	6350	500	14870	50	1	5918890	1190	16.96	3.77	12	3.48	1185.00	5335.00	30500	20230426	-34.10	16700	20230515	20.36	30500	-34.10	20230426	16700	20.36	20230515	30500	-34.10	20230426	16700	20.36	20230515	3.64	N	424980	500	29 억		278056	N	N	0	N	00	N
53	20230721	131156	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	-1150	5	-5.41	3733114050	185039	68.29	20800	20800	20000	27600	14900	21250	20173.85	4.70	0	-72419	22316	21782	20916	20382	19516	22050	20650	30	6350	500	14870	50	1	5918890	1190	16.96	3.77	12	3.13	1185.00	5335.00	30500	20230426	-34.10	16700	20230515	20.36	30500	-34.10	20230426	16700	20.36	20230515	30500	-34.10	20230426	16700	20.36	20230515	3.64	N	424980	500	29 억		278056	N	N	0	N	00	N
54	20230721	121211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20150	-1100	5	-5.18	3213255850	159179	58.75	20800	20800	20000	27600	14900	21250	20185.41	4.70	0	-58638	22316	21782	20916	20382	19516	22050	20650	30	6350	500	14870	50	1	5918890	1193	17.00	3.78	12	2.69	1185.00	5335.00	30500	20230426	-33.93	16700	20230515	20.66	30500	-33.93	20230426	16700	20.66	20230515	30500	-33.93	20230426	16700	20.66	20230515	3.64	N	424980	500	29 억		278056	N	N	0	N	00	N
55	20230721	111209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	-1150	5	-5.41	2829104400	140148	51.72	20800	20800	20000	27600	14900	21250	20185.39	4.70	0	-55960	22316	21782	20916	20382	19516	22050	20650	30	6350	500	14870	50	1	5918890	1190	16.96	3.77	12	2.37	1185.00	5335.00	30500	20230426	-34.10	16700	20230515	20.36	30500	-34.10	20230426	16700	20.36	20230515	30500	-34.10	20230426	16700	20.36	20230515	3.64	N	424980	500	29 억		278056	N	N	0	N	00	N
56	20230721	101206	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20150	-1100	5	-5.18	2280411300	112925	41.68	20800	20800	20000	27600	14900	21250	20192.60	4.70	0	-46715	22316	21782	20916	20382	19516	22050	20650	30	6350	500	14870	50	1	5918890	1193	17.00	3.78	12	1.91	1185.00	5335.00	30500	20230426	-33.93	16700	20230515	20.66	30500	-33.93	20230426	16700	20.66	20230515	30500	-33.93	20230426	16700	20.66	20230515	3.64	N	424980	500	29 억		278056	N	N	0	N	00	N
57	20230721	091202	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20250	-1000	5	-4.71	626690250	30765	11.35	20800	20800	20150	27600	14900	21250	20365.84	4.70	0	-10836	22316	21782	20916	20382	19516	22050	20650	30	6350	500	14870	50	1	5918890	1199	17.09	3.80	12	0.52	1185.00	5335.00	30500	20230426	-33.61	16700	20230515	21.26	30500	-33.61	20230426	16700	21.26	20230515	30500	-33.61	20230426	16700	21.26	20230515	3.64	N	424980	500	29 억		278056	N	N	0	N	00	N
58	20230720	161150	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21250	800	2	3.91	5605254500	269490	91.95	20650	21450	20050	26550	14350	20450	20797.92	5.03	0	-20035	22550	21500	20950	19900	19350	21225	19625	30	6100	500	14310	50	1	5918890	1258	17.93	3.98	12	4.55	1185.00	5335.00	30500	20230426	-30.33	16700	20230515	27.25	30500	-30.33	20230426	16700	27.25	20230515	30500	-30.33	20230426	16700	27.25	20230515	3.50	N	424980	500	29 억		297475	N	N	0	N	00	N
59	20230720	151150	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21150	700	2	3.42	5353380150	257604	87.90	20650	21450	20050	26550	14350	20450	20781.79	5.03	0	-20086	22550	21500	20950	19900	19350	21225	19625	30	6100	500	14310	50	1	5918890	1252	17.85	3.96	12	4.35	1185.00	5335.00	30500	20230426	-30.66	16700	20230515	26.65	30500	-30.66	20230426	16700	26.65	20230515	30500	-30.66	20230426	16700	26.65	20230515	3.50	N	424980	500	29 억		297475	N	N	0	N	00	N
60	20230720	141148	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21100	650	2	3.18	3998749350	193767	66.12	20650	21250	20050	26550	14350	20450	20637.17	5.03	0	1580	22550	21500	20950	19900	19350	21225	19625	30	6100	500	14310	50	1	5918890	1249	17.81	3.96	12	3.27	1185.00	5335.00	30500	20230426	-30.82	16700	20230515	26.35	30500	-30.82	20230426	16700	26.35	20230515	30500	-30.82	20230426	16700	26.35	20230515	3.50	N	424980	500	29 억		297475	N	N	0	N	00	N
61	20230720	131150	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20750	300	2	1.47	3089900350	150475	51.34	20650	20900	20050	26550	14350	20450	20534.47	5.03	0	-1031	22550	21500	20950	19900	19350	21225	19625	30	6100	500	14310	50	1	5918890	1228	17.51	3.89	12	2.54	1185.00	5335.00	30500	20230426	-31.97	16700	20230515	24.25	30500	-31.97	20230426	16700	24.25	20230515	30500	-31.97	20230426	16700	24.25	20230515	3.50	N	424980	500	29 억		297475	N	N	0	N	00	N
62	20230720	121200	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20450	0	3	0.00	2861867750	139433	47.58	20650	20900	20050	26550	14350	20450	20525.19	5.03	0	-3046	22550	21500	20950	19900	19350	21225	19625	30	6100	500	14310	50	1	5918890	1210	17.26	3.83	12	2.36	1185.00	5335.00	30500	20230426	-32.95	16700	20230515	22.46	30500	-32.95	20230426	16700	22.46	20230515	30500	-32.95	20230426	16700	22.46	20230515	3.50	N	424980	500	29 억		297475	N	N	0	N	00	N
63	20230720	111156	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20450	0	3	0.00	2386914100	116190	39.65	20650	20900	20050	26550	14350	20450	20543.42	5.03	0	-7670	22550	21500	20950	19900	19350	21225	19625	30	6100	500	14310	50	1	5918890	1210	17.26	3.83	12	1.96	1185.00	5335.00	30500	20230426	-32.95	16700	20230515	22.46	30500	-32.95	20230426	16700	22.46	20230515	30500	-32.95	20230426	16700	22.46	20230515	3.50	N	424980	500	29 억		297475	N	N	0	N	00	N
64	20230720	101142	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20800	350	2	1.71	1944935550	94721	32.32	20650	20900	20050	26550	14350	20450	20533.56	5.03	0	-4737	22550	21500	20950	19900	19350	21225	19625	30	6100	500	14310	50	1	5918890	1231	17.55	3.90	12	1.60	1185.00	5335.00	30500	20230426	-31.80	16700	20230515	24.55	30500	-31.80	20230426	16700	24.55	20230515	30500	-31.80	20230426	16700	24.55	20230515	3.50	N	424980	500	29 억		297475	N	N	0	N	00	N
65	20230720	091145	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20600	150	2	0.73	419528250	20233	6.90	20650	20900	20500	26550	14350	20450	20738.86	5.03	0	-2034	22550	21500	20950	19900	19350	21225	19625	30	6100	500	14310	50	1	5918890	1219	17.38	3.86	12	0.34	1185.00	5335.00	30500	20230426	-32.46	16700	20230515	23.35	30500	-32.46	20230426	16700	23.35	20230515	30500	-32.46	20230426	16700	23.35	20230515	3.50	N	424980	500	29 억		297475	N	N	0	N	00	N
66	20230719	161206	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20450	-1150	5	-5.32	6107763350	289823	83.43	21800	22000	20400	28050	15150	21600	21077.48	5.02	0	242	23766	22682	21866	20782	19966	22275	20375	30	6450	500	15120	50	1	5918890	1210	17.26	3.83	12	4.90	1185.00	5335.00	30500	20230426	-32.95	16700	20230515	22.46	30500	-32.95	20230426	16700	22.46	20230515	30500	-32.95	20230426	16700	22.46	20230515	3.48	N	424980	500	29 억		297072	N	N	0	N	00	N
67	20230719	151206	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20550	-1050	5	-4.86	5714898650	270651	77.91	21800	22000	20400	28050	15150	21600	21115.38	5.02	0	-1035	23766	22682	21866	20782	19966	22275	20375	30	6450	500	15120	50	1	5918890	1216	17.34	3.85	12	4.57	1185.00	5335.00	30500	20230426	-32.62	16700	20230515	23.05	30500	-32.62	20230426	16700	23.05	20230515	30500	-32.62	20230426	16700	23.05	20230515	3.48	N	424980	500	29 억		297072	N	N	0	N	00	N
68	20230719	141210	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20800	-800	5	-3.70	4567862200	214799	61.83	21800	22000	20600	28050	15150	21600	21265.75	5.02	0	-8421	23766	22682	21866	20782	19966	22275	20375	30	6450	500	15120	50	1	5918890	1231	17.55	3.90	12	3.63	1185.00	5335.00	30500	20230426	-31.80	16700	20230515	24.55	30500	-31.80	20230426	16700	24.55	20230515	30500	-31.80	20230426	16700	24.55	20230515	3.48	N	424980	500	29 억		297072	N	N	0	N	00	N
69	20230719	131153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20800	-800	5	-3.70	3930225100	184032	52.98	21800	22000	20750	28050	15150	21600	21356.20	5.02	0	-11060	23766	22682	21866	20782	19966	22275	20375	30	6450	500	15120	50	1	5918890	1231	17.55	3.90	12	3.11	1185.00	5335.00	30500	20230426	-31.80	16700	20230515	24.55	30500	-31.80	20230426	16700	24.55	20230515	30500	-31.80	20230426	16700	24.55	20230515	3.48	N	424980	500	29 억		297072	N	N	0	N	00	N
70	20230719	121213	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21100	-500	5	-2.31	3241834200	151086	43.49	21800	22000	20950	28050	15150	21600	21456.88	5.02	0	-7602	23766	22682	21866	20782	19966	22275	20375	30	6450	500	15120	50	1	5918890	1249	17.81	3.96	12	2.55	1185.00	5335.00	30500	20230426	-30.82	16700	20230515	26.35	30500	-30.82	20230426	16700	26.35	20230515	30500	-30.82	20230426	16700	26.35	20230515	3.48	N	424980	500	29 억		297072	N	N	0	N	00	N
71	20230719	111209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21250	-350	5	-1.62	2575826500	119525	34.41	21800	22000	21100	28050	15150	21600	21550.52	5.02	0	7145	23766	22682	21866	20782	19966	22275	20375	30	6450	500	15120	50	1	5918890	1258	17.93	3.98	12	2.02	1185.00	5335.00	30500	20230426	-30.33	16700	20230515	27.25	30500	-30.33	20230426	16700	27.25	20230515	30500	-30.33	20230426	16700	27.25	20230515	3.48	N	424980	500	29 억		297072	N	N	0	N	00	N
72	20230719	101159	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21400	-200	5	-0.93	2017621200	93384	26.88	21800	22000	21100	28050	15150	21600	21605.64	5.02	0	11152	23766	22682	21866	20782	19966	22275	20375	30	6450	500	15120	50	1	5918890	1267	18.06	4.01	12	1.58	1185.00	5335.00	30500	20230426	-29.84	16700	20230515	28.14	30500	-29.84	20230426	16700	28.14	20230515	30500	-29.84	20230426	16700	28.14	20230515	3.48	N	424980	500	29 억		297072	N	N	0	N	00	N
73	20230719	091159	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21900	300	2	1.39	691030950	31679	9.12	21800	21950	21650	28050	15150	21600	21813.53	5.02	0	7492	23766	22682	21866	20782	19966	22275	20375	30	6450	500	15120	50	1	5918890	1296	18.48	4.10	12	0.54	1185.00	5335.00	30500	20230426	-28.20	16700	20230515	31.14	30500	-28.20	20230426	16700	31.14	20230515	30500	-28.20	20230426	16700	31.14	20230515	3.48	N	424980	500	29 억		297072	N	N	0	N	00	N
74	20230718	161158	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21600	-1000	5	-4.42	7453864950	345251	112.83	22950	22950	21050	29350	15850	22600	21589.69	5.58	0	-37730	23800	23200	22750	22150	21700	23500	22450	30	6750	500	15820	50	1	5918890	1278	18.23	4.05	12	5.83	1185.00	5335.00	30500	20230426	-29.18	16700	20230515	29.34	30500	-29.18	20230426	16700	29.34	20230515	30500	-29.18	20230426	16700	29.34	20230515	3.20	N	424980	500	29 억		330256	N	N	0	N	00	N
75	20230718	151157	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21650	-950	5	-4.20	7275104200	336984	110.13	22950	22950	21050	29350	15850	22600	21588.87	5.58	0	-37667	23800	23200	22750	22150	21700	23500	22450	30	6750	500	15820	50	1	5918890	1281	18.27	4.06	12	5.69	1185.00	5335.00	30500	20230426	-29.02	16700	20230515	29.64	30500	-29.02	20230426	16700	29.64	20230515	30500	-29.02	20230426	16700	29.64	20230515	3.20	N	424980	500	29 억		330256	N	N	0	N	00	N
76	20230718	141152	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21350	-1250	5	-5.53	6375330250	295226	96.48	22950	22950	21050	29350	15850	22600	21594.75	5.58	0	-35478	23800	23200	22750	22150	21700	23500	22450	30	6750	500	15820	50	1	5918890	1264	18.02	4.00	12	4.99	1185.00	5335.00	30500	20230426	-30.00	16700	20230515	27.84	30500	-30.00	20230426	16700	27.84	20230515	30500	-30.00	20230426	16700	27.84	20230515	3.20	N	424980	500	29 억		330256	N	N	0	N	00	N
77	20230718	131152	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21250	-1350	5	-5.97	6143275300	284303	92.91	22950	22950	21050	29350	15850	22600	21608.20	5.58	0	-31927	23800	23200	22750	22150	21700	23500	22450	30	6750	500	15820	50	1	5918890	1258	17.93	3.98	12	4.80	1185.00	5335.00	30500	20230426	-30.33	16700	20230515	27.25	30500	-30.33	20230426	16700	27.25	20230515	30500	-30.33	20230426	16700	27.25	20230515	3.20	N	424980	500	29 억		330256	N	N	0	N	00	N
78	20230718	121204	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21250	-1350	5	-5.97	5354486650	247058	80.74	22950	22950	21200	29350	15850	22600	21672.99	5.58	0	-23424	23800	23200	22750	22150	21700	23500	22450	30	6750	500	15820	50	1	5918890	1258	17.93	3.98	12	4.17	1185.00	5335.00	30500	20230426	-30.33	16700	20230515	27.25	30500	-30.33	20230426	16700	27.25	20230515	30500	-30.33	20230426	16700	27.25	20230515	3.20	N	424980	500	29 억		330256	N	N	0	N	00	N
79	20230718	111202	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21400	-1200	5	-5.31	4420925900	203192	66.40	22950	22950	21300	29350	15850	22600	21757.38	5.58	0	-29210	23800	23200	22750	22150	21700	23500	22450	30	6750	500	15820	50	1	5918890	1267	18.06	4.01	12	3.43	1185.00	5335.00	30500	20230426	-29.84	16700	20230515	28.14	30500	-29.84	20230426	16700	28.14	20230515	30500	-29.84	20230426	16700	28.14	20230515	3.20	N	424980	500	29 억		330256	N	N	0	N	00	N
80	20230718	101155	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21700	-900	5	-3.98	3166442000	144883	47.35	22950	22950	21450	29350	15850	22600	21855.17	5.58	0	-22304	23800	23200	22750	22150	21700	23500	22450	30	6750	500	15820	50	1	5918890	1284	18.31	4.07	12	2.45	1185.00	5335.00	30500	20230426	-28.85	16700	20230515	29.94	30500	-28.85	20230426	16700	29.94	20230515	30500	-28.85	20230426	16700	29.94	20230515	3.20	N	424980	500	29 억		330256	N	N	0	N	00	N
81	20230718	091149	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21850	-750	5	-3.32	1552726050	70511	23.04	22950	22950	21450	29350	15850	22600	22021.05	5.58	0	-19545	23800	23200	22750	22150	21700	23500	22450	30	6750	500	15820	50	1	5918890	1293	18.44	4.10	12	1.19	1185.00	5335.00	30500	20230426	-28.36	16700	20230515	30.84	30500	-28.36	20230426	16700	30.84	20230515	30500	-28.36	20230426	16700	30.84	20230515	3.20	N	424980	500	29 억		330256	N	N	0	N	00	N
82	20230717	161153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22600	50	2	0.22	6891141450	302204	42.36	22550	23350	22300	29300	15800	22550	22803.69	5.67	0	-5365	24683	23616	22883	21816	21083	23250	21450	30	6750	500	15780	50	1	5918890	1338	19.07	4.24	12	5.11	1185.00	5335.00	30500	20230426	-25.90	16700	20230515	35.33	30500	-25.90	20230426	16700	35.33	20230515	30500	-25.90	20230426	16700	35.33	20230515	3.10	N	424980	500	29 억		335466	N	N	0	N	00	N
83	20230717	151147	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22650	100	2	0.44	6621817950	290282	40.69	22550	23350	22300	29300	15800	22550	22811.88	5.67	0	-5185	24683	23616	22883	21816	21083	23250	21450	30	6750	500	15780	50	1	5918890	1341	19.11	4.25	12	4.90	1185.00	5335.00	30500	20230426	-25.74	16700	20230515	35.63	30500	-25.74	20230426	16700	35.63	20230515	30500	-25.74	20230426	16700	35.63	20230515	3.10	N	424980	500	29 억		335466	N	N	0	N	00	N
84	20230717	141151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22700	150	2	0.67	6051430600	265114	37.16	22550	23350	22300	29300	15800	22550	22826.01	5.67	0	7067	24683	23616	22883	21816	21083	23250	21450	30	6750	500	15780	50	1	5918890	1344	19.16	4.25	12	4.48	1185.00	5335.00	30500	20230426	-25.57	16700	20230515	35.93	30500	-25.57	20230426	16700	35.93	20230515	30500	-25.57	20230426	16700	35.93	20230515	3.10	N	424980	500	29 억		335466	N	N	0	N	00	N
85	20230717	131139	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22600	50	2	0.22	5430518800	237727	33.32	22550	23350	22300	29300	15800	22550	22843.79	5.67	0	14550	24683	23616	22883	21816	21083	23250	21450	30	6750	500	15780	50	1	5918890	1338	19.07	4.24	12	4.02	1185.00	5335.00	30500	20230426	-25.90	16700	20230515	35.33	30500	-25.90	20230426	16700	35.33	20230515	30500	-25.90	20230426	16700	35.33	20230515	3.10	N	424980	500	29 억		335466	N	N	0	N	00	N
86	20230717	121150	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22850	300	2	1.33	4940665800	216216	30.31	22550	23350	22300	29300	15800	22550	22850.92	5.67	0	21268	24683	23616	22883	21816	21083	23250	21450	30	6750	500	15780	50	1	5918890	1352	19.28	4.28	12	3.65	1185.00	5335.00	30500	20230426	-25.08	16700	20230515	36.83	30500	-25.08	20230426	16700	36.83	20230515	30500	-25.08	20230426	16700	36.83	20230515	3.10	N	424980	500	29 억		335466	N	N	0	N	00	N
87	20230717	111142	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22700	150	2	0.67	4313820750	188887	26.48	22550	23350	22300	29300	15800	22550	22838.45	5.67	0	11081	24683	23616	22883	21816	21083	23250	21450	30	6750	500	15780	50	1	5918890	1344	19.16	4.25	12	3.19	1185.00	5335.00	30500	20230426	-25.57	16700	20230515	35.93	30500	-25.57	20230426	16700	35.93	20230515	30500	-25.57	20230426	16700	35.93	20230515	3.10	N	424980	500	29 억		335466	N	N	0	N	00	N
88	20230717	101141	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22950	400	2	1.77	3499632650	153080	21.46	22550	23350	22300	29300	15800	22550	22861.93	5.67	0	25058	24683	23616	22883	21816	21083	23250	21450	30	6750	500	15780	50	1	5918890	1358	19.37	4.30	12	2.59	1185.00	5335.00	30500	20230426	-24.75	16700	20230515	37.43	30500	-24.75	20230426	16700	37.43	20230515	30500	-24.75	20230426	16700	37.43	20230515	3.10	N	424980	500	29 억		335466	N	N	0	N	00	N
89	20230717	091142	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23050	500	2	2.22	1051271750	45968	6.44	22550	23150	22550	29300	15800	22550	22871.24	5.67	0	3691	24683	23616	22883	21816	21083	23250	21450	30	6750	500	15780	50	1	5918890	1364	19.45	4.32	12	0.78	1185.00	5335.00	30500	20230426	-24.43	16700	20230515	38.02	30500	-24.43	20230426	16700	38.02	20230515	30500	-24.43	20230426	16700	38.02	20230515	3.10	N	424980	500	29 억		335466	N	N	0	N	00	N
90	20230714	161140	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22550	-350	5	-1.53	16422961500	709021	124.98	23650	23950	22150	29750	16050	22900	23163.48	6.27	0	-36984	23800	23350	22750	22300	21700	23575	22525	30	6850	500	16030	50	1	5918890	1335	19.03	4.23	12	11.98	1185.00	5335.00	30500	20230426	-26.07	16700	20230515	35.03	30500	-26.07	20230426	16700	35.03	20230515	30500	-26.07	20230426	16700	35.03	20230515	3.04	N	424980	500	29 억		371072	N	N	0	N	00	N
91	20230714	151143	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22650	-250	5	-1.09	16121291400	695667	122.63	23650	23950	22150	29750	16050	22900	23173.86	6.27	0	-38788	23800	23350	22750	22300	21700	23575	22525	30	6850	500	16030	50	1	5918890	1341	19.11	4.25	12	11.75	1185.00	5335.00	30500	20230426	-25.74	16700	20230515	35.63	30500	-25.74	20230426	16700	35.63	20230515	30500	-25.74	20230426	16700	35.63	20230515	3.04	N	424980	500	29 억		371072	N	N	0	N	00	N
92	20230714	141151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22400	-500	5	-2.18	14570702550	626574	110.45	23650	23950	22350	29750	16050	22900	23254.56	6.27	0	-52744	23800	23350	22750	22300	21700	23575	22525	30	6850	500	16030	50	1	5918890	1326	18.90	4.20	12	10.59	1185.00	5335.00	30500	20230426	-26.56	16700	20230515	34.13	30500	-26.56	20230426	16700	34.13	20230515	30500	-26.56	20230426	16700	34.13	20230515	3.04	N	424980	500	29 억		371072	N	N	0	N	00	N
93	20230714	131136	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22600	-300	5	-1.31	13234320250	567363	100.01	23650	23950	22600	29750	16050	22900	23326.02	6.27	0	-54290	23800	23350	22750	22300	21700	23575	22525	30	6850	500	16030	50	1	5918890	1338	19.07	4.24	12	9.59	1185.00	5335.00	30500	20230426	-25.90	16700	20230515	35.33	30500	-25.90	20230426	16700	35.33	20230515	30500	-25.90	20230426	16700	35.33	20230515	3.04	N	424980	500	29 억		371072	N	N	0	N	00	N
94	20230714	121135	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23250	350	2	1.53	11391320000	486982	85.84	23650	23950	22750	29750	16050	22900	23391.67	6.27	0	-32820	23800	23350	22750	22300	21700	23575	22525	30	6850	500	16030	50	1	5918890	1376	19.62	4.36	12	8.23	1185.00	5335.00	30500	20230426	-23.77	16700	20230515	39.22	30500	-23.77	20230426	16700	39.22	20230515	30500	-23.77	20230426	16700	39.22	20230515	3.04	N	424980	500	29 억		371072	N	N	0	N	00	N
95	20230714	111148	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23400	500	2	2.18	7740628550	332603	58.63	23650	23750	22750	29750	16050	22900	23272.88	6.27	0	-47632	23800	23350	22750	22300	21700	23575	22525	30	6850	500	16030	50	1	5918890	1385	19.75	4.39	12	5.62	1185.00	5335.00	30500	20230426	-23.28	16700	20230515	40.12	30500	-23.28	20230426	16700	40.12	20230515	30500	-23.28	20230426	16700	40.12	20230515	3.04	N	424980	500	29 억		371072	N	N	0	N	00	N
96	20230714	101149	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23100	200	2	0.87	6229760400	267728	47.19	23650	23750	22750	29750	16050	22900	23268.99	6.27	0	-51706	23800	23350	22750	22300	21700	23575	22525	30	6850	500	16030	50	1	5918890	1367	19.49	4.33	12	4.52	1185.00	5335.00	30500	20230426	-24.26	16700	20230515	38.32	30500	-24.26	20230426	16700	38.32	20230515	30500	-24.26	20230426	16700	38.32	20230515	3.04	N	424980	500	29 억		371072	N	N	0	N	00	N
97	20230714	091145	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23050	150	2	0.66	2626583950	112401	19.81	23650	23750	23000	29750	16050	22900	23367.98	6.27	0	-40461	23800	23350	22750	22300	21700	23575	22525	30	6850	500	16030	50	1	5918890	1364	19.45	4.32	12	1.90	1185.00	5335.00	30500	20230426	-24.43	16700	20230515	38.02	30500	-24.43	20230426	16700	38.02	20230515	30500	-24.43	20230426	16700	38.02	20230515	3.04	N	424980	500	29 억		371072	N	N	0	N	00	N
98	20230713	161136	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22900	950	2	4.33	12722339850	559950	152.35	22350	23200	22150	28500	15400	21950	22719.52	5.71	0	34964	22950	22450	22050	21550	21150	22700	21800	30	6550	500	15360	50	1	5918890	1355	19.32	4.29	12	9.46	1185.00	5335.00	30500	20230426	-24.92	16700	20230515	37.13	30500	-24.92	20230426	16700	37.13	20230515	30500	-24.92	20230426	16700	37.13	20230515	2.74	N	424980	500	29 억		338263	N	N	0	N	00	N
99	20230713	151132	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22650	700	2	3.19	12226584200	538216	146.44	22350	23200	22150	28500	15400	21950	22716.87	5.71	0	37534	22950	22450	22050	21550	21150	22700	21800	30	6550	500	15360	50	1	5918890	1341	19.11	4.25	12	9.09	1185.00	5335.00	30500	20230426	-25.74	16700	20230515	35.63	30500	-25.74	20230426	16700	35.63	20230515	30500	-25.74	20230426	16700	35.63	20230515	2.74	N	424980	500	29 억		338263	N	N	0	N	00	N
100	20230713	141131	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23000	1050	2	4.78	11115467250	489359	133.14	22350	23200	22150	28500	15400	21950	22714.34	5.71	0	35283	22950	22450	22050	21550	21150	22700	21800	30	6550	500	15360	50	1	5918890	1361	19.41	4.31	12	8.27	1185.00	5335.00	30500	20230426	-24.59	16700	20230515	37.72	30500	-24.59	20230426	16700	37.72	20230515	30500	-24.59	20230426	16700	37.72	20230515	2.74	N	424980	500	29 억		338263	N	N	0	N	00	N
101	20230713	131137	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22950	1000	2	4.56	9328061600	411803	112.04	22350	23100	22150	28500	15400	21950	22651.76	5.71	0	35991	22950	22450	22050	21550	21150	22700	21800	30	6550	500	15360	50	1	5918890	1358	19.37	4.30	12	6.96	1185.00	5335.00	30500	20230426	-24.75	16700	20230515	37.43	30500	-24.75	20230426	16700	37.43	20230515	30500	-24.75	20230426	16700	37.43	20230515	2.74	N	424980	500	29 억		338263	N	N	0	N	00	N
102	20230713	121131	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22950	1000	2	4.56	8128997150	359405	97.79	22350	23100	22150	28500	15400	21950	22617.93	5.71	0	18894	22950	22450	22050	21550	21150	22700	21800	30	6550	500	15360	50	1	5918890	1358	19.37	4.30	12	6.07	1185.00	5335.00	30500	20230426	-24.75	16700	20230515	37.43	30500	-24.75	20230426	16700	37.43	20230515	30500	-24.75	20230426	16700	37.43	20230515	2.74	N	424980	500	29 억		338263	N	N	0	N	00	N
103	20230713	111135	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22300	350	2	1.59	6728462050	297632	80.98	22350	23100	22150	28500	15400	21950	22606.65	5.71	0	-4617	22950	22450	22050	21550	21150	22700	21800	30	6550	500	15360	50	1	5918890	1320	18.82	4.18	12	5.03	1185.00	5335.00	30500	20230426	-26.89	16700	20230515	33.53	30500	-26.89	20230426	16700	33.53	20230515	30500	-26.89	20230426	16700	33.53	20230515	2.74	N	424980	500	29 억		338263	N	N	0	N	00	N
104	20230713	101127	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22750	800	2	3.64	4590108550	202462	55.09	22350	23100	22150	28500	15400	21950	22671.46	5.71	0	10107	22950	22450	22050	21550	21150	22700	21800	30	6550	500	15360	50	1	5918890	1347	19.20	4.26	12	3.42	1185.00	5335.00	30500	20230426	-25.41	16700	20230515	36.23	30500	-25.41	20230426	16700	36.23	20230515	30500	-25.41	20230426	16700	36.23	20230515	2.74	N	424980	500	29 억		338263	N	N	0	N	00	N
105	20230713	091131	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22650	700	2	3.19	752541250	33634	9.15	22350	22700	22150	28500	15400	21950	22374.42	5.71	0	472	22950	22450	22050	21550	21150	22700	21800	30	6550	500	15360	50	1	5918890	1341	19.11	4.25	12	0.57	1185.00	5335.00	30500	20230426	-25.74	16700	20230515	35.63	30500	-25.74	20230426	16700	35.63	20230515	30500	-25.74	20230426	16700	35.63	20230515	2.74	N	424980	500	29 억		338263	N	N	0	N	00	N
106	20230712	161126	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21950	250	2	1.15	8031044650	364113	124.02	21900	22550	21650	28200	15200	21700	22056.62	6.14	0	-24380	22333	22016	21533	21216	20733	22175	21375	30	6500	500	15190	50	1	5918890	1299	18.52	4.11	12	6.15	1185.00	5335.00	30500	20230426	-28.03	16700	20230515	31.44	30500	-28.03	20230426	16700	31.44	20230515	30500	-28.03	20230426	16700	31.44	20230515	3.05	N	424980	500	29 억		363386	N	N	0	N	00	N
107	20230712	151117	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21850	150	2	0.69	7717333400	349816	119.15	21900	22550	21650	28200	15200	21700	22061.13	6.14	0	-28808	22333	22016	21533	21216	20733	22175	21375	30	6500	500	15190	50	1	5918890	1293	18.44	4.10	12	5.91	1185.00	5335.00	30500	20230426	-28.36	16700	20230515	30.84	30500	-28.36	20230426	16700	30.84	20230515	30500	-28.36	20230426	16700	30.84	20230515	3.05	N	424980	500	29 억		363386	N	N	0	N	00	N
108	20230712	141113	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21700	0	3	0.00	7112493750	322094	109.71	21900	22550	21650	28200	15200	21700	22082.06	6.14	0	-29429	22333	22016	21533	21216	20733	22175	21375	30	6500	500	15190	50	1	5918890	1284	18.31	4.07	12	5.44	1185.00	5335.00	30500	20230426	-28.85	16700	20230515	29.94	30500	-28.85	20230426	16700	29.94	20230515	30500	-28.85	20230426	16700	29.94	20230515	3.05	N	424980	500	29 억		363386	N	N	0	N	00	N
109	20230712	131115	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22200	500	2	2.30	6282563550	284253	96.82	21900	22550	21650	28200	15200	21700	22102.03	6.14	0	-21195	22333	22016	21533	21216	20733	22175	21375	30	6500	500	15190	50	1	5918890	1314	18.73	4.16	12	4.80	1185.00	5335.00	30500	20230426	-27.21	16700	20230515	32.93	30500	-27.21	20230426	16700	32.93	20230515	30500	-27.21	20230426	16700	32.93	20230515	3.05	N	424980	500	29 억		363386	N	N	0	N	00	N
110	20230712	121122	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21700	0	3	0.00	5064053100	229510	78.18	21900	22550	21650	28200	15200	21700	22064.65	6.14	0	-21170	22333	22016	21533	21216	20733	22175	21375	30	6500	500	15190	50	1	5918890	1284	18.31	4.07	12	3.88	1185.00	5335.00	30500	20230426	-28.85	16700	20230515	29.94	30500	-28.85	20230426	16700	29.94	20230515	30500	-28.85	20230426	16700	29.94	20230515	3.05	N	424980	500	29 억		363386	N	N	0	N	00	N
111	20230712	111121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21850	150	2	0.69	4507173200	203922	69.46	21900	22550	21750	28200	15200	21700	22102.46	6.14	0	-12732	22333	22016	21533	21216	20733	22175	21375	30	6500	500	15190	50	1	5918890	1293	18.44	4.10	12	3.45	1185.00	5335.00	30500	20230426	-28.36	16700	20230515	30.84	30500	-28.36	20230426	16700	30.84	20230515	30500	-28.36	20230426	16700	30.84	20230515	3.05	N	424980	500	29 억		363386	N	N	0	N	00	N
112	20230712	101121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22000	300	2	1.38	3937495700	178040	60.64	21900	22550	21750	28200	15200	21700	22115.82	6.14	0	-10049	22333	22016	21533	21216	20733	22175	21375	30	6500	500	15190	50	1	5918890	1302	18.57	4.12	12	3.01	1185.00	5335.00	30500	20230426	-27.87	16700	20230515	31.74	30500	-27.87	20230426	16700	31.74	20230515	30500	-27.87	20230426	16700	31.74	20230515	3.05	N	424980	500	29 억		363386	N	N	0	N	00	N
113	20230712	091123	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22400	700	2	3.23	1227054850	55612	18.94	21900	22400	21750	28200	15200	21700	22064.64	6.14	0	9162	22333	22016	21533	21216	20733	22175	21375	30	6500	500	15190	50	1	5918890	1326	18.90	4.20	12	0.94	1185.00	5335.00	30500	20230426	-26.56	16700	20230515	34.13	30500	-26.56	20230426	16700	34.13	20230515	30500	-26.56	20230426	16700	34.13	20230515	3.05	N	424980	500	29 억		363386	N	N	0	N	00	N
114	20230711	161107	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21700	650	2	3.09	6267799800	291067	49.82	21400	21850	21050	27350	14750	21050	21534.48	5.61	0	33672	24283	22666	21733	20116	19183	22200	19650	30	6300	500	14730	50	1	5918890	1284	18.31	4.07	12	4.92	1185.00	5335.00	30500	20230426	-28.85	16700	20230515	29.94	30500	-28.85	20230426	16700	29.94	20230515	30500	-28.85	20230426	16700	29.94	20230515	2.89	N	424980	500	29 억		332105	N	N	0	N	00	N
115	20230711	151102	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21600	550	2	2.61	5896390600	273900	46.88	21400	21850	21050	27350	14750	21050	21529.47	5.61	0	31582	24283	22666	21733	20116	19183	22200	19650	30	6300	500	14730	50	1	5918890	1278	18.23	4.05	12	4.63	1185.00	5335.00	30500	20230426	-29.18	16700	20230515	29.34	30500	-29.18	20230426	16700	29.34	20230515	30500	-29.18	20230426	16700	29.34	20230515	2.89	N	424980	500	29 억		332105	N	N	0	N	00	N
116	20230711	141054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21650	600	2	2.85	5183060700	240733	41.21	21400	21850	21050	27350	14750	21050	21532.55	5.61	0	26005	24283	22666	21733	20116	19183	22200	19650	30	6300	500	14730	50	1	5918890	1281	18.27	4.06	12	4.07	1185.00	5335.00	30500	20230426	-29.02	16700	20230515	29.64	30500	-29.02	20230426	16700	29.64	20230515	30500	-29.02	20230426	16700	29.64	20230515	2.89	N	424980	500	29 억		332105	N	N	0	N	00	N
117	20230711	131044	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21650	600	2	2.85	4469228300	207831	35.57	21400	21850	21050	27350	14750	21050	21506.58	5.61	0	28701	24283	22666	21733	20116	19183	22200	19650	30	6300	500	14730	50	1	5918890	1281	18.27	4.06	12	3.51	1185.00	5335.00	30500	20230426	-29.02	16700	20230515	29.64	30500	-29.02	20230426	16700	29.64	20230515	30500	-29.02	20230426	16700	29.64	20230515	2.89	N	424980	500	29 억		332105	N	N	0	N	00	N
118	20230711	121108	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21550	500	2	2.38	4098084250	190685	32.64	21400	21850	21050	27350	14750	21050	21493.96	5.61	0	22468	24283	22666	21733	20116	19183	22200	19650	30	6300	500	14730	50	1	5918890	1276	18.19	4.04	12	3.22	1185.00	5335.00	30500	20230426	-29.34	16700	20230515	29.04	30500	-29.34	20230426	16700	29.04	20230515	30500	-29.34	20230426	16700	29.04	20230515	2.89	N	424980	500	29 억		332105	N	N	0	N	00	N
119	20230711	111113	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21800	750	2	3.56	3380114850	157602	26.98	21400	21800	21050	27350	14750	21050	21449.96	5.61	0	23928	24283	22666	21733	20116	19183	22200	19650	30	6300	500	14730	50	1	5918890	1290	18.40	4.09	12	2.66	1185.00	5335.00	30500	20230426	-28.52	16700	20230515	30.54	30500	-28.52	20230426	16700	30.54	20230515	30500	-28.52	20230426	16700	30.54	20230515	2.89	N	424980	500	29 억		332105	N	N	0	N	00	N
120	20230711	101112	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21450	400	2	1.90	2383876450	111440	19.07	21400	21800	21050	27350	14750	21050	21394.99	5.61	0	10638	24283	22666	21733	20116	19183	22200	19650	30	6300	500	14730	50	1	5918890	1270	18.10	4.02	12	1.88	1185.00	5335.00	30500	20230426	-29.67	16700	20230515	28.44	30500	-29.67	20230426	16700	28.44	20230515	30500	-29.67	20230426	16700	28.44	20230515	2.89	N	424980	500	29 억		332105	N	N	0	N	00	N
121	20230711	091105	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21400	350	2	1.66	810615950	37870	6.48	21400	21600	21250	27350	14750	21050	21415.91	5.61	0	7127	24283	22666	21733	20116	19183	22200	19650	30	6300	500	14730	50	1	5918890	1267	18.06	4.01	12	0.64	1185.00	5335.00	30500	20230426	-29.84	16700	20230515	28.14	30500	-29.84	20230426	16700	28.14	20230515	30500	-29.84	20230426	16700	28.14	20230515	2.89	N	424980	500	29 억		332105	N	N	0	N	00	N
122	20230710	161057	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21050	-2050	5	-8.87	12454182750	575731	106.53	22900	23350	20800	30000	16200	23100	21625.24	6.69	0	-64094	24366	23732	22966	22332	21566	24050	22650	30	6900	500	16170	50	1	5918890	1246	17.76	3.95	12	9.73	1185.00	5335.00	30500	20230426	-30.98	16700	20230515	26.05	30500	-30.98	20230426	16700	26.05	20230515	30500	-30.98	20230426	16700	26.05	20230515	2.64	N	424980	500	29 억		395946	N	N	0	N	00	N
123	20230710	151102	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20950	-2150	5	-9.31	11853467450	547209	101.26	22900	23350	20800	30000	16200	23100	21652.51	6.69	0	-62474	24366	23732	22966	22332	21566	24050	22650	30	6900	500	16170	50	1	5918890	1240	17.68	3.93	12	9.25	1185.00	5335.00	30500	20230426	-31.31	16700	20230515	25.45	30500	-31.31	20230426	16700	25.45	20230515	30500	-31.31	20230426	16700	25.45	20230515	2.64	N	424980	500	29 억		395946	N	N	0	N	00	N
124	20230710	141048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21450	-1650	5	-7.14	9607575000	440797	81.57	22900	23350	21000	30000	16200	23100	21785.58	6.69	0	-26459	24366	23732	22966	22332	21566	24050	22650	30	6900	500	16170	50	1	5918890	1270	18.10	4.02	12	7.45	1185.00	5335.00	30500	20230426	-29.67	16700	20230515	28.44	30500	-29.67	20230426	16700	28.44	20230515	30500	-29.67	20230426	16700	28.44	20230515	2.64	N	424980	500	29 억		395946	N	N	0	N	00	N
125	20230710	131037	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21650	-1450	5	-6.28	9007794050	412979	76.42	22900	23350	21000	30000	16200	23100	21800.85	6.69	0	-15363	24366	23732	22966	22332	21566	24050	22650	30	6900	500	16170	50	1	5918890	1281	18.27	4.06	12	6.98	1185.00	5335.00	30500	20230426	-29.02	16700	20230515	29.64	30500	-29.02	20230426	16700	29.64	20230515	30500	-29.02	20230426	16700	29.64	20230515	2.64	N	424980	500	29 억		395946	N	N	0	N	00	N
126	20230710	121107	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21600	-1500	5	-6.49	8591600100	393656	72.84	22900	23350	21000	30000	16200	23100	21813.82	6.69	0	-10579	24366	23732	22966	22332	21566	24050	22650	30	6900	500	16170	50	1	5918890	1278	18.23	4.05	12	6.65	1185.00	5335.00	30500	20230426	-29.18	16700	20230515	29.34	30500	-29.18	20230426	16700	29.34	20230515	30500	-29.18	20230426	16700	29.34	20230515	2.64	N	424980	500	29 억		395946	N	N	0	N	00	N
127	20230710	111102	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21450	-1650	5	-7.14	8098941600	370747	68.60	22900	23350	21000	30000	16200	23100	21833.08	6.69	0	-6710	24366	23732	22966	22332	21566	24050	22650	30	6900	500	16170	50	1	5918890	1270	18.10	4.02	12	6.26	1185.00	5335.00	30500	20230426	-29.67	16700	20230515	28.44	30500	-29.67	20230426	16700	28.44	20230515	30500	-29.67	20230426	16700	28.44	20230515	2.64	N	424980	500	29 억		395946	N	N	0	N	00	N
128	20230710	101102	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22000	-1100	5	-4.76	6631409900	302909	56.05	22900	23350	21000	30000	16200	23100	21878.44	6.69	0	9642	24366	23732	22966	22332	21566	24050	22650	30	6900	500	16170	50	1	5918890	1302	18.57	4.12	12	5.12	1185.00	5335.00	30500	20230426	-27.87	16700	20230515	31.74	30500	-27.87	20230426	16700	31.74	20230515	30500	-27.87	20230426	16700	31.74	20230515	2.64	N	424980	500	29 억		395946	N	N	0	N	00	N
129	20230710	091053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22300	-800	5	-3.46	1875340300	82606	15.29	22900	23350	22200	30000	16200	23100	22684.81	6.69	0	10719	24366	23732	22966	22332	21566	24050	22650	30	6900	500	16170	50	1	5918890	1320	18.82	4.18	12	1.40	1185.00	5335.00	30500	20230426	-26.89	16700	20230515	33.53	30500	-26.89	20230426	16700	33.53	20230515	30500	-26.89	20230426	16700	33.53	20230515	2.64	N	424980	500	29 억		395946	N	N	0	N	00	N
130	20230707	161051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23100	250	2	1.09	12124889650	530029	75.25	22900	23600	22200	29700	16000	22850	22875.34	7.20	0	-38646	25083	23966	23083	21966	21083	23525	21525	30	6850	500	15990	50	1	5918890	1367	19.49	4.33	12	8.95	1185.00	5335.00	30500	20230426	-24.26	16700	20230515	38.32	30500	-24.26	20230426	16700	38.32	20230515	30500	-24.26	20230426	16700	38.32	20230515	1.94	N	424980	500	29 억		426299	N	N	0	N	00	N
131	20230707	151050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23000	150	2	0.66	11240282250	491672	69.80	22900	23600	22200	29700	16000	22850	22861.35	7.20	0	-35577	25083	23966	23083	21966	21083	23525	21525	30	6850	500	15990	50	1	5918890	1361	19.41	4.31	12	8.31	1185.00	5335.00	30500	20230426	-24.59	16700	20230515	37.72	30500	-24.59	20230426	16700	37.72	20230515	30500	-24.59	20230426	16700	37.72	20230515	1.94	N	424980	500	29 억		426299	N	N	0	N	00	N
132	20230707	141110	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22350	-500	5	-2.19	9066294950	395791	56.19	22900	23600	22250	29700	16000	22850	22906.80	7.20	0	-28898	25083	23966	23083	21966	21083	23525	21525	30	6850	500	15990	50	1	5918890	1323	18.86	4.19	12	6.69	1185.00	5335.00	30500	20230426	-26.72	16700	20230515	33.83	30500	-26.72	20230426	16700	33.83	20230515	30500	-26.72	20230426	16700	33.83	20230515	1.94	N	424980	500	29 억		426299	N	N	0	N	00	N
133	20230707	131057	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22500	-350	5	-1.53	8286740500	360946	51.24	22900	23600	22350	29700	16000	22850	22958.44	7.20	0	-33999	25083	23966	23083	21966	21083	23525	21525	30	6850	500	15990	50	1	5918890	1332	18.99	4.22	12	6.10	1185.00	5335.00	30500	20230426	-26.23	16700	20230515	34.73	30500	-26.23	20230426	16700	34.73	20230515	30500	-26.23	20230426	16700	34.73	20230515	1.94	N	424980	500	29 억		426299	N	N	0	N	00	N
134	20230707	121101	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22800	-50	5	-0.22	7329787950	318621	45.23	22900	23600	22350	29700	16000	22850	23004.80	7.20	0	-25016	25083	23966	23083	21966	21083	23525	21525	30	6850	500	15990	50	1	5918890	1350	19.24	4.27	12	5.38	1185.00	5335.00	30500	20230426	-25.25	16700	20230515	36.53	30500	-25.25	20230426	16700	36.53	20230515	30500	-25.25	20230426	16700	36.53	20230515	1.94	N	424980	500	29 억		426299	N	N	0	N	00	N
135	20230707	111108	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22800	-50	5	-0.22	6415410900	278568	39.55	22900	23600	22350	29700	16000	22850	23030.07	7.20	0	-18153	25083	23966	23083	21966	21083	23525	21525	30	6850	500	15990	50	1	5918890	1350	19.24	4.27	12	4.71	1185.00	5335.00	30500	20230426	-25.25	16700	20230515	36.53	30500	-25.25	20230426	16700	36.53	20230515	30500	-25.25	20230426	16700	36.53	20230515	1.94	N	424980	500	29 억		426299	N	N	0	N	00	N
136	20230707	101048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23300	450	2	1.97	4826387850	209147	29.69	22900	23600	22350	29700	16000	22850	23076.71	7.20	0	-5311	25083	23966	23083	21966	21083	23525	21525	30	6850	500	15990	50	1	5918890	1379	19.66	4.37	12	3.53	1185.00	5335.00	30500	20230426	-23.61	16700	20230515	39.52	30500	-23.61	20230426	16700	39.52	20230515	30500	-23.61	20230426	16700	39.52	20230515	1.94	N	424980	500	29 억		426299	N	N	0	N	00	N
137	20230707	091053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22900	50	2	0.22	1301775500	56579	8.03	22900	23400	22550	29700	16000	22850	23008.55	7.20	0	-4318	25083	23966	23083	21966	21083	23525	21525	30	6850	500	15990	50	1	5918890	1355	19.32	4.29	12	0.96	1185.00	5335.00	30500	20230426	-24.92	16700	20230515	37.13	30500	-24.92	20230426	16700	37.13	20230515	30500	-24.92	20230426	16700	37.13	20230515	1.94	N	424980	500	29 억		426299	N	N	0	N	00	N
138	20230706	161052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22850	-550	5	-2.35	16243874800	695174	19.27	23450	24200	22200	30400	16400	23400	23369.33	6.47	0	40505	26866	25132	23516	21782	20166	26000	22650	30	7000	500	16380	50	1	5918890	1352	19.28	4.28	12	11.75	1185.00	5335.00	30500	20230426	-25.08	16700	20230515	36.83	30500	-25.08	20230426	16700	36.83	20230515	30500	-25.08	20230426	16700	36.83	20230515	1.71	N	424980	500	29 억		383042	N	N	0	N	00	N
139	20230706	151052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22600	-800	5	-3.42	15377934650	656904	18.21	23450	24200	22200	30400	16400	23400	23409.73	6.47	0	34453	26866	25132	23516	21782	20166	26000	22650	30	7000	500	16380	50	1	5918890	1338	19.07	4.24	12	11.10	1185.00	5335.00	30500	20230426	-25.90	16700	20230515	35.33	30500	-25.90	20230426	16700	35.33	20230515	30500	-25.90	20230426	16700	35.33	20230515	1.71	N	424980	500	29 억		383042	N	N	0	N	00	N
140	20230706	141053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23550	150	2	0.64	11873261950	503841	13.97	23450	24200	23100	30400	16400	23400	23565.92	6.47	0	29631	26866	25132	23516	21782	20166	26000	22650	30	7000	500	16380	50	1	5918890	1394	19.87	4.41	12	8.51	1185.00	5335.00	30500	20230426	-22.79	16700	20230515	41.02	30500	-22.79	20230426	16700	41.02	20230515	30500	-22.79	20230426	16700	41.02	20230515	1.71	N	424980	500	29 억		383042	N	N	0	N	00	N
141	20230706	131048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23450	50	2	0.21	10283827050	436437	12.10	23450	24200	23100	30400	16400	23400	23563.63	6.47	0	34222	26866	25132	23516	21782	20166	26000	22650	30	7000	500	16380	50	1	5918890	1388	19.79	4.40	12	7.37	1185.00	5335.00	30500	20230426	-23.11	16700	20230515	40.42	30500	-23.11	20230426	16700	40.42	20230515	30500	-23.11	20230426	16700	40.42	20230515	1.71	N	424980	500	29 억		383042	N	N	0	N	00	N
142	20230706	121013	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23400	0	3	0.00	9765552050	414312	11.49	23450	24200	23100	30400	16400	23400	23571.06	6.47	0	33456	26866	25132	23516	21782	20166	26000	22650	30	7000	500	16380	50	1	5918890	1385	19.75	4.39	12	7.00	1185.00	5335.00	30500	20230426	-23.28	16700	20230515	40.12	30500	-23.28	20230426	16700	40.12	20230515	30500	-23.28	20230426	16700	40.12	20230515	1.71	N	424980	500	29 억		383042	N	N	0	N	00	N
143	20230706	111056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23500	100	2	0.43	9213336900	390746	10.83	23450	24200	23100	30400	16400	23400	23579.43	6.47	0	32519	26866	25132	23516	21782	20166	26000	22650	30	7000	500	16380	50	1	5918890	1391	19.83	4.40	12	6.60	1185.00	5335.00	30500	20230426	-22.95	16700	20230515	40.72	30500	-22.95	20230426	16700	40.72	20230515	30500	-22.95	20230426	16700	40.72	20230515	1.71	N	424980	500	29 억		383042	N	N	0	N	00	N
144	20230706	101052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23300	-100	5	-0.43	7880382400	333938	9.26	23450	24200	23100	30400	16400	23400	23599.11	6.47	0	24453	26866	25132	23516	21782	20166	26000	22650	30	7000	500	16380	50	1	5918890	1379	19.66	4.37	12	5.64	1185.00	5335.00	30500	20230426	-23.61	16700	20230515	39.52	30500	-23.61	20230426	16700	39.52	20230515	30500	-23.61	20230426	16700	39.52	20230515	1.71	N	424980	500	29 억		383042	N	N	0	N	00	N
145	20230706	091051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23750	350	2	1.50	2308497950	97381	2.70	23450	24000	23450	30400	16400	23400	23709.94	6.47	0	2443	26866	25132	23516	21782	20166	26000	22650	30	7000	500	16380	50	1	5918890	1406	20.04	4.45	12	1.65	1185.00	5335.00	30500	20230426	-22.13	16700	20230515	42.22	30500	-22.13	20230426	16700	42.22	20230515	30500	-22.13	20230426	16700	42.22	20230515	1.71	N	424980	500	29 억		383042	N	N	0	N	00	N
146	20230705	161046	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23400	1300	2	5.88	85919313250	3587693	228.57	22100	25250	21900	28700	15500	22100	23955.01	3.14	0	196681	24166	23132	21066	20032	17966	23650	20550	30	6600	500	15470	50	1	5918890	1385	19.75	4.39	12	60.61	1185.00	5335.00	30500	20230426	-23.28	16700	20230515	40.12	30500	-23.28	20230426	16700	40.12	20230515	30500	-23.28	20230426	16700	40.12	20230515	1.52	N	424980	500	29 억		186044	N	N	0	N	00	N
147	20230705	151042	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23750	1650	2	7.47	84100650100	3510375	223.64	22100	25250	21900	28700	15500	22100	23963.77	3.14	0	185205	24166	23132	21066	20032	17966	23650	20550	30	6600	500	15470	50	1	5918890	1406	20.04	4.45	12	59.31	1185.00	5335.00	30500	20230426	-22.13	16700	20230515	42.22	30500	-22.13	20230426	16700	42.22	20230515	30500	-22.13	20230426	16700	42.22	20230515	1.52	N	424980	500	29 억		186044	N	N	0	N	00	N
148	20230705	141031	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23600	1500	2	6.79	80262876750	3349005	213.36	22100	25250	21900	28700	15500	22100	23972.53	3.14	0	141872	24166	23132	21066	20032	17966	23650	20550	30	6600	500	15470	50	1	5918890	1397	19.92	4.42	12	56.58	1185.00	5335.00	30500	20230426	-22.62	16700	20230515	41.32	30500	-22.62	20230426	16700	41.32	20230515	30500	-22.62	20230426	16700	41.32	20230515	1.52	N	424980	500	29 억		186044	N	N	0	N	00	N
149	20230705	131033	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23350	1250	2	5.66	78182831800	3260343	207.71	22100	25250	21900	28700	15500	22100	23986.51	3.14	0	119506	24166	23132	21066	20032	17966	23650	20550	30	6600	500	15470	50	1	5918890	1382	19.70	4.38	12	55.08	1185.00	5335.00	30500	20230426	-23.44	16700	20230515	39.82	30500	-23.44	20230426	16700	39.82	20230515	30500	-23.44	20230426	16700	39.82	20230515	1.52	N	424980	500	29 억		186044	N	N	0	N	00	N
150	20230705	121032	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23450	1350	2	6.11	72713382050	3029902	193.03	22100	25250	21900	28700	15500	22100	24005.73	3.14	0	136552	24166	23132	21066	20032	17966	23650	20550	30	6600	500	15470	50	1	5918890	1388	19.79	4.40	12	51.19	1185.00	5335.00	30500	20230426	-23.11	16700	20230515	40.42	30500	-23.11	20230426	16700	40.42	20230515	30500	-23.11	20230426	16700	40.42	20230515	1.52	N	424980	500	29 억		186044	N	N	0	N	00	N
151	20230705	111042	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23500	1400	2	6.33	70308582650	2927881	186.53	22100	25250	21900	28700	15500	22100	24020.92	3.14	0	126818	24166	23132	21066	20032	17966	23650	20550	30	6600	500	15470	50	1	5918890	1391	19.83	4.40	12	49.47	1185.00	5335.00	30500	20230426	-22.95	16700	20230515	40.72	30500	-22.95	20230426	16700	40.72	20230515	30500	-22.95	20230426	16700	40.72	20230515	1.52	N	424980	500	29 억		186044	N	N	0	N	00	N
152	20230705	101034	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23600	1500	2	6.79	63881700450	2652407	168.98	22100	25250	21900	28700	15500	22100	24092.95	3.14	0	88284	24166	23132	21066	20032	17966	23650	20550	30	6600	500	15470	50	1	5918890	1397	19.92	4.42	12	44.81	1185.00	5335.00	30500	20230426	-22.62	16700	20230515	41.32	30500	-22.62	20230426	16700	41.32	20230515	30500	-22.62	20230426	16700	41.32	20230515	1.52	N	424980	500	29 억		186044	N	N	0	N	00	N
153	20230705	091033	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24250	2150	2	9.73	14872884200	637327	40.60	22100	24300	21900	28700	15500	22100	23358.76	3.14	0	33386	24166	23132	21066	20032	17966	23650	20550	30	6600	500	15470	50	1	5918890	1435	20.46	4.55	12	10.77	1185.00	5335.00	30500	20230426	-20.49	16700	20230515	45.21	30500	-20.49	20230426	16700	45.21	20230515	30500	-20.49	20230426	16700	45.21	20230515	1.52	N	424980	500	29 억		186044	Y	N	0	N	00	N
154	20230704	161028	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22100	2740	2	14.15	32620400900	1545587	866.46	19370	22100	19000	25150	13560	19360	21087.38	0.68	0	158234	20013	19686	19043	18716	18073	19850	18880	30	5795	500	13550	50	1	5918890	1308	18.65	4.14	12	26.11	1185.00	5335.00	30500	20230426	-27.54	16700	20230515	32.34	30500	-27.54	20230426	16700	32.34	20230515	30500	-27.54	20230426	16700	32.34	20230515	1.22	N	424980	500	29 억		40216	N	N	0	N	00	N
155	20230704	151017	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21600	2240	2	11.57	27528795600	1313449	736.32	19370	21700	19000	25150	13560	19360	20959.17	0.68	0	150710	20013	19686	19043	18716	18073	19850	18880	30	5795	500	13550	50	1	5918890	1278	18.23	4.05	12	22.19	1185.00	5335.00	30500	20230426	-29.18	16700	20230515	29.34	30500	-29.18	20230426	16700	29.34	20230515	30500	-29.18	20230426	16700	29.34	20230515	1.22	N	424980	500	29 억		40216	N	N	0	N	00	N
156	20230704	141021	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21050	1690	2	8.73	19083547850	920722	516.16	19370	21450	19000	25150	13560	19360	20726.72	0.68	0	157463	20013	19686	19043	18716	18073	19850	18880	30	5795	500	13550	50	1	5918890	1246	17.76	3.95	12	15.56	1185.00	5335.00	30500	20230426	-30.98	16700	20230515	26.05	30500	-30.98	20230426	16700	26.05	20230515	30500	-30.98	20230426	16700	26.05	20230515	1.22	N	424980	500	29 억		40216	N	N	0	N	00	N
157	20230704	131010	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20950	1590	2	8.21	13407682150	652322	365.69	19370	21200	19000	25150	13560	19360	20553.78	0.68	0	117532	20013	19686	19043	18716	18073	19850	18880	30	5795	500	13550	50	1	5918890	1240	17.68	3.93	12	11.02	1185.00	5335.00	30500	20230426	-31.31	16700	20230515	25.45	30500	-31.31	20230426	16700	25.45	20230515	30500	-31.31	20230426	16700	25.45	20230515	1.22	N	424980	500	29 억		40216	N	N	0	N	00	N
158	20230704	121020	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20600	1240	2	6.40	11624254650	567037	317.88	19370	21200	19000	25150	13560	19360	20499.99	0.68	0	92969	20013	19686	19043	18716	18073	19850	18880	30	5795	500	13550	50	1	5918890	1219	17.38	3.86	12	9.58	1185.00	5335.00	30500	20230426	-32.46	16700	20230515	23.35	30500	-32.46	20230426	16700	23.35	20230515	30500	-32.46	20230426	16700	23.35	20230515	1.22	N	424980	500	29 억		40216	N	N	0	N	00	N
159	20230704	111014	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20800	1440	2	7.44	10267634650	501670	281.24	19370	21200	19000	25150	13560	19360	20466.91	0.68	0	81071	20013	19686	19043	18716	18073	19850	18880	30	5795	500	13550	50	1	5918890	1231	17.55	3.90	12	8.48	1185.00	5335.00	30500	20230426	-31.80	16700	20230515	24.55	30500	-31.80	20230426	16700	24.55	20230515	30500	-31.80	20230426	16700	24.55	20230515	1.22	N	424980	500	29 억		40216	N	N	0	N	00	N
160	20230704	101007	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20650	1290	2	6.66	5325421150	263972	147.98	19370	20850	19000	25150	13560	19360	20174.19	0.68	0	37793	20013	19686	19043	18716	18073	19850	18880	30	5795	500	13550	50	1	5918890	1222	17.43	3.87	12	4.46	1185.00	5335.00	30500	20230426	-32.30	16700	20230515	23.65	30500	-32.30	20230426	16700	23.65	20230515	30500	-32.30	20230426	16700	23.65	20230515	1.22	N	424980	500	29 억		40216	N	N	0	N	00	N
161	20230704	091008	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19240	-120	5	-0.62	302955350	15791	8.85	19370	19380	19000	25150	13560	19360	19185.32	0.68	0	197	20013	19686	19043	18716	18073	19850	18880	30	5795	500	13550	10	1	5918890	1139	16.24	3.61	12	0.27	1185.00	5335.00	30500	20230426	-36.92	16700	20230515	15.21	30500	-36.92	20230426	16700	15.21	20230515	30500	-36.92	20230426	16700	15.21	20230515	1.22	N	424980	500	29 억		40216	N	N	0	N	00	N
162	20230703	160957	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19360	1070	2	5.85	3383250520	177878	104.85	18460	19370	18400	23750	12810	18290	19019.19	0.00	0	46577	19363	18826	18463	17926	17563	18645	17745	30	5470	500	12800	10	1	5918890	1146	16.34	3.63	12	3.01	1185.00	5335.00	30500	20230426	-36.52	16700	20230515	15.93	30500	-36.52	20230426	16700	15.93	20230515	30500	-36.52	20230426	16700	15.93	20230515	1.21	N	424980	500	29 억		0	N	N	0	N	00	N
163	20230703	151008	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19310	1020	2	5.58	3259246300	171468	101.07	18460	19350	18400	23750	12810	18290	19007.90	0.00	0	45804	19363	18826	18463	17926	17563	18645	17745	30	5470	500	12800	10	1	5918890	1143	16.30	3.62	12	2.90	1185.00	5335.00	30500	20230426	-36.69	16700	20230515	15.63	30500	-36.69	20230426	16700	15.63	20230515	30500	-36.69	20230426	16700	15.63	20230515	1.21	N	424980	500	29 억		0	N	N	0	N	00	N
164	20230703	141008	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19140	850	2	4.65	2693145500	142078	83.75	18460	19260	18400	23750	12810	18290	18955.41	0.00	0	39311	19363	18826	18463	17926	17563	18645	17745	30	5470	500	12800	10	1	5918890	1133	16.15	3.59	12	2.40	1185.00	5335.00	30500	20230426	-37.25	16700	20230515	14.61	30500	-37.25	20230426	16700	14.61	20230515	30500	-37.25	20230426	16700	14.61	20230515	1.21	N	424980	500	29 억		0	N	N	0	N	00	N
165	20230703	131000	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19000	710	2	3.88	2403670830	126840	74.76	18460	19260	18400	23750	12810	18290	18950.42	0.00	0	33029	19363	18826	18463	17926	17563	18645	17745	30	5470	500	12800	10	1	5918890	1125	16.03	3.56	12	2.14	1185.00	5335.00	30500	20230426	-37.70	16700	20230515	13.77	30500	-37.70	20230426	16700	13.77	20230515	30500	-37.70	20230426	16700	13.77	20230515	1.21	N	424980	500	29 억		0	N	N	0	N	00	N
166	20230703	121008	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19160	870	2	4.76	2166630090	114357	67.41	18460	19260	18400	23750	12810	18290	18946.20	0.00	0	33456	19363	18826	18463	17926	17563	18645	17745	30	5470	500	12800	10	1	5918890	1134	16.17	3.59	12	1.93	1185.00	5335.00	30500	20230426	-37.18	16700	20230515	14.73	30500	-37.18	20230426	16700	14.73	20230515	30500	-37.18	20230426	16700	14.73	20230515	1.21	N	424980	500	29 억		0	N	N	0	N	00	N
167	20230703	111001	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19250	960	2	5.25	2001991160	105785	62.35	18460	19260	18400	23750	12810	18290	18925.10	0.00	0	32059	19363	18826	18463	17926	17563	18645	17745	30	5470	500	12800	10	1	5918890	1139	16.24	3.61	12	1.79	1185.00	5335.00	30500	20230426	-36.89	16700	20230515	15.27	30500	-36.89	20230426	16700	15.27	20230515	30500	-36.89	20230426	16700	15.27	20230515	1.21	N	424980	500	29 억		0	N	N	0	N	00	N
168	20230703	100947	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19130	840	2	4.59	1473795060	78149	46.06	18460	19170	18400	23750	12810	18290	18858.79	0.00	0	28320	19363	18826	18463	17926	17563	18645	17745	30	5470	500	12800	10	1	5918890	1132	16.14	3.59	12	1.32	1185.00	5335.00	30500	20230426	-37.28	16700	20230515	14.55	30500	-37.28	20230426	16700	14.55	20230515	30500	-37.28	20230426	16700	14.55	20230515	1.21	N	424980	500	29 억		0	N	N	0	N	00	N
169	20230703	090957	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18720	430	2	2.35	329825600	17726	10.45	18460	18730	18400	23750	12810	18290	18606.90	0.00	0	9771	19363	18826	18463	17926	17563	18645	17745	30	5470	500	12800	10	1	5918890	1108	15.80	3.51	12	0.30	1185.00	5335.00	30500	20230426	-38.62	16700	20230515	12.10	30500	-38.62	20230426	16700	12.10	20230515	30500	-38.62	20230426	16700	12.10	20230515	1.21	N	424980	500	29 억		0	N	N	0	N	00	N