KissMeData/187870/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	160910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14910	-250	5	-1.65	263471310	17545	126.00	15160	15300	14860	19700	10620	15160	15016.95	1.58	0	-9654	15753	15456	14953	14656	14153	15605	14805	35	4540	500	10610	10	1	7036609	1049	9.71	0.77	12	0.25	1535.00	19416.00	20800	20230330	-28.32	13250	20230103	12.53	20800	-28.32	20230330	13250	12.53	20230103	20800	-28.32	20230330	13250	12.53	20230103	1.97	N	187870	500	35 억		111279	N	N	0	N	00	N
3	20230731	150911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14910	-250	5	-1.65	251020750	16709	119.99	15160	15300	14860	19700	10620	15160	15023.09	1.58	0	-9228	15753	15456	14953	14656	14153	15605	14805	35	4540	500	10610	10	1	7036609	1049	9.71	0.77	12	0.24	1535.00	19416.00	20800	20230330	-28.32	13250	20230103	12.53	20800	-28.32	20230330	13250	12.53	20230103	20800	-28.32	20230330	13250	12.53	20230103	1.97	N	187870	500	35 억		111279	N	N	0	N	00	N
4	20230731	140914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15000	-160	5	-1.06	237744790	15819	113.60	15160	15300	14900	19700	10620	15160	15029.07	1.58	0	-9091	15753	15456	14953	14656	14153	15605	14805	35	4540	500	10610	10	1	7036609	1055	9.77	0.77	12	0.22	1535.00	19416.00	20800	20230330	-27.88	13250	20230103	13.21	20800	-27.88	20230330	13250	13.21	20230103	20800	-27.88	20230330	13250	13.21	20230103	1.97	N	187870	500	35 억		111279	N	N	0	N	00	N
5	20230731	130914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14930	-230	5	-1.52	203674570	13541	97.24	15160	15300	14900	19700	10620	15160	15041.32	1.58	0	-8379	15753	15456	14953	14656	14153	15605	14805	35	4540	500	10610	10	1	7036609	1051	9.73	0.77	12	0.19	1535.00	19416.00	20800	20230330	-28.22	13250	20230103	12.68	20800	-28.22	20230330	13250	12.68	20230103	20800	-28.22	20230330	13250	12.68	20230103	1.97	N	187870	500	35 억		111279	N	N	0	N	00	N
6	20230731	120922	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15050	-110	5	-0.73	84671510	5608	40.27	15160	15300	15010	19700	10620	15160	15098.34	1.58	0	-1794	15753	15456	14953	14656	14153	15605	14805	35	4540	500	10610	10	1	7036609	1059	9.80	0.78	12	0.08	1535.00	19416.00	20800	20230330	-27.64	13250	20230103	13.58	20800	-27.64	20230330	13250	13.58	20230103	20800	-27.64	20230330	13250	13.58	20230103	1.97	N	187870	500	35 억		111279	N	N	0	N	00	N
7	20230731	110925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15090	-70	5	-0.46	78009180	5166	37.10	15160	15300	15010	19700	10620	15160	15100.50	1.58	0	-1655	15753	15456	14953	14656	14153	15605	14805	35	4540	500	10610	10	1	7036609	1062	9.83	0.78	12	0.07	1535.00	19416.00	20800	20230330	-27.45	13250	20230103	13.89	20800	-27.45	20230330	13250	13.89	20230103	20800	-27.45	20230330	13250	13.89	20230103	1.97	N	187870	500	35 억		111279	N	N	0	N	00	N
8	20230731	100922	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15100	-60	5	-0.40	65040930	4304	30.91	15160	15300	15020	19700	10620	15160	15111.74	1.58	0	-1564	15753	15456	14953	14656	14153	15605	14805	35	4540	500	10610	10	1	7036609	1063	9.84	0.78	12	0.06	1535.00	19416.00	20800	20230330	-27.40	13250	20230103	13.96	20800	-27.40	20230330	13250	13.96	20230103	20800	-27.40	20230330	13250	13.96	20230103	1.97	N	187870	500	35 억		111279	N	N	0	N	00	N
9	20230731	090911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15160	0	3	0.00	2774280	183	1.31	15160	15160	15160	19700	10620	15160	15160.00	1.58	0	189	15753	15456	14953	14656	14153	15605	14805	35	4540	500	10610	10	1	7036609	1067	9.88	0.78	12	0.00	1535.00	19416.00	20800	20230330	-27.12	13250	20230103	14.42	20800	-27.12	20230330	13250	14.42	20230103	20800	-27.12	20230330	13250	14.42	20230103	1.97	N	187870	500	35 억		111279	N	N	0	N	00	N
10	20230728	160913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15160	420	2	2.85	207098190	13873	61.30	14450	15250	14450	19160	10320	14740	14927.76	1.53	0	3270	15313	15026	14613	14326	13913	15170	14470	35	4420	500	10310	10	1	7036609	1067	9.88	0.78	12	0.20	1535.00	19416.00	20800	20230330	-27.12	13250	20230103	14.42	20800	-27.12	20230330	13250	14.42	20230103	20800	-27.12	20230330	13250	14.42	20230103	1.97	N	187870	500	35 억		108009	N	N	0	N	00	N
11	20230728	150912	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15140	400	2	2.71	201650090	13513	59.71	14450	15250	14450	19160	10320	14740	14922.67	1.53	0	3301	15313	15026	14613	14326	13913	15170	14470	35	4420	500	10310	10	1	7036609	1065	9.86	0.78	12	0.19	1535.00	19416.00	20800	20230330	-27.21	13250	20230103	14.26	20800	-27.21	20230330	13250	14.26	20230103	20800	-27.21	20230330	13250	14.26	20230103	1.97	N	187870	500	35 억		108009	N	N	0	N	00	N
12	20230728	140910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15210	470	2	3.19	183160750	12288	54.30	14450	15250	14450	19160	10320	14740	14905.66	1.53	0	3283	15313	15026	14613	14326	13913	15170	14470	35	4420	500	10310	10	1	7036609	1070	9.91	0.78	12	0.17	1535.00	19416.00	20800	20230330	-26.88	13250	20230103	14.79	20800	-26.88	20230330	13250	14.79	20230103	20800	-26.88	20230330	13250	14.79	20230103	1.97	N	187870	500	35 억		108009	N	N	0	N	00	N
13	20230728	130913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15070	330	2	2.24	164039150	11024	48.71	14450	15100	14450	19160	10320	14740	14880.18	1.53	0	2814	15313	15026	14613	14326	13913	15170	14470	35	4420	500	10310	10	1	7036609	1060	9.82	0.78	12	0.16	1535.00	19416.00	20800	20230330	-27.55	13250	20230103	13.74	20800	-27.55	20230330	13250	13.74	20230103	20800	-27.55	20230330	13250	13.74	20230103	1.97	N	187870	500	35 억		108009	N	N	0	N	00	N
14	20230728	120911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15000	260	2	1.76	136764550	9208	40.69	14450	15100	14450	19160	10320	14740	14852.80	1.53	0	2180	15313	15026	14613	14326	13913	15170	14470	35	4420	500	10310	10	1	7036609	1055	9.77	0.77	12	0.13	1535.00	19416.00	20800	20230330	-27.88	13250	20230103	13.21	20800	-27.88	20230330	13250	13.21	20230103	20800	-27.88	20230330	13250	13.21	20230103	1.97	N	187870	500	35 억		108009	N	N	0	N	00	N
15	20230728	110918	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14830	90	2	0.61	116066630	7823	34.57	14450	15100	14450	19160	10320	14740	14836.59	1.53	0	1543	15313	15026	14613	14326	13913	15170	14470	35	4420	500	10310	10	1	7036609	1044	9.66	0.76	12	0.11	1535.00	19416.00	20800	20230330	-28.70	13250	20230103	11.92	20800	-28.70	20230330	13250	11.92	20230103	20800	-28.70	20230330	13250	11.92	20230103	1.97	N	187870	500	35 억		108009	N	N	0	N	00	N
16	20230728	100907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14920	180	2	1.22	100249020	6763	29.88	14450	15100	14450	19160	10320	14740	14823.16	1.53	0	1980	15313	15026	14613	14326	13913	15170	14470	35	4420	500	10310	10	1	7036609	1050	9.72	0.77	12	0.10	1535.00	19416.00	20800	20230330	-28.27	13250	20230103	12.60	20800	-28.27	20230330	13250	12.60	20230103	20800	-28.27	20230330	13250	12.60	20230103	1.97	N	187870	500	35 억		108009	N	N	0	N	00	N
17	20230728	090916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14900	160	2	1.09	22860890	1562	6.90	14450	14900	14450	19160	10320	14740	14635.65	1.53	0	56	15313	15026	14613	14326	13913	15170	14470	35	4420	500	10310	10	1	7036609	1048	9.71	0.77	12	0.02	1535.00	19416.00	20800	20230330	-28.37	13250	20230103	12.45	20800	-28.37	20230330	13250	12.45	20230103	20800	-28.37	20230330	13250	12.45	20230103	1.97	N	187870	500	35 억		108009	N	N	0	N	00	N
18	20230727	160909	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14740	520	2	3.66	327586650	22514	40.66	14370	14900	14200	18480	9960	14220	14550.30	1.49	1306	3387	15473	14846	14383	13756	13293	14615	13525	35	4260	500	9950	10	1	7036609	1037	9.60	0.76	12	0.32	1535.00	19416.00	20800	20230330	-29.13	13250	20230103	11.25	20800	-29.13	20230330	13250	11.25	20230103	20800	-29.13	20230330	13250	11.25	20230103	1.93	N	187870	500	35 억		104622	N	N	0	N	00	N
19	20230727	150909	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14780	560	2	3.94	317622310	21839	39.44	14370	14900	14200	18480	9960	14220	14543.81	1.49	1306	3239	15473	14846	14383	13756	13293	14615	13525	35	4260	500	9950	10	1	7036609	1040	9.63	0.76	12	0.31	1535.00	19416.00	20800	20230330	-28.94	13250	20230103	11.55	20800	-28.94	20230330	13250	11.55	20230103	20800	-28.94	20230330	13250	11.55	20230103	1.93	N	187870	500	35 억		104622	N	N	0	N	00	N
20	20230727	140904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14670	450	2	3.16	264803890	18272	33.00	14370	14730	14200	18480	9960	14220	14492.33	1.49	1306	3032	15473	14846	14383	13756	13293	14615	13525	35	4260	500	9950	10	1	7036609	1032	9.56	0.76	12	0.26	1535.00	19416.00	20800	20230330	-29.47	13250	20230103	10.72	20800	-29.47	20230330	13250	10.72	20230103	20800	-29.47	20230330	13250	10.72	20230103	1.93	N	187870	500	35 억		104622	N	N	0	N	00	N
21	20230727	130904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14490	270	2	1.90	223341050	15439	27.88	14370	14730	14200	18480	9960	14220	14466.03	1.49	1306	2144	15473	14846	14383	13756	13293	14615	13525	35	4260	500	9950	10	1	7036609	1020	9.44	0.75	12	0.22	1535.00	19416.00	20800	20230330	-30.34	13250	20230103	9.36	20800	-30.34	20230330	13250	9.36	20230103	20800	-30.34	20230330	13250	9.36	20230103	1.93	N	187870	500	35 억		104622	N	N	0	N	00	N
22	20230727	120906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14500	280	2	1.97	201297120	13921	25.14	14370	14730	14200	18480	9960	14220	14459.96	1.49	1306	3033	15473	14846	14383	13756	13293	14615	13525	35	4260	500	9950	10	1	7036609	1020	9.45	0.75	12	0.20	1535.00	19416.00	20800	20230330	-30.29	13250	20230103	9.43	20800	-30.29	20230330	13250	9.43	20230103	20800	-30.29	20230330	13250	9.43	20230103	1.93	N	187870	500	35 억		104622	N	N	0	N	00	N
23	20230727	110908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14570	350	2	2.46	141395930	9835	17.76	14370	14630	14200	18480	9960	14220	14376.81	1.49	1306	1075	15473	14846	14383	13756	13293	14615	13525	35	4260	500	9950	10	1	7036609	1025	9.49	0.75	12	0.14	1535.00	19416.00	20800	20230330	-29.95	13250	20230103	9.96	20800	-29.95	20230330	13250	9.96	20230103	20800	-29.95	20230330	13250	9.96	20230103	1.93	N	187870	500	35 억		104622	N	N	0	N	00	N
24	20230727	100906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14380	160	2	1.13	92733500	6477	11.70	14370	14390	14200	18480	9960	14220	14317.35	1.49	1306	74	15473	14846	14383	13756	13293	14615	13525	35	4260	500	9950	10	1	7036609	1012	9.37	0.74	12	0.09	1535.00	19416.00	20800	20230330	-30.87	13250	20230103	8.53	20800	-30.87	20230330	13250	8.53	20230103	20800	-30.87	20230330	13250	8.53	20230103	1.93	N	187870	500	35 억		104622	N	N	0	N	00	N
25	20230727	090902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14340	120	2	0.84	15969220	1113	2.01	14370	14370	14230	18480	9960	14220	14347.91	1.49	1306	89	15473	14846	14383	13756	13293	14615	13525	35	4260	500	9950	10	1	7036609	1009	9.34	0.74	12	0.02	1535.00	19416.00	20800	20230330	-31.06	13250	20230103	8.23	20800	-31.06	20230330	13250	8.23	20230103	20800	-31.06	20230330	13250	8.23	20230103	1.93	N	187870	500	35 억		104622	N	N	0	N	00	N
26	20230726	160902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14220	-790	5	-5.26	788034570	55201	114.42	15010	15010	13920	19510	10510	15010	14275.79	1.47	0	2016	16363	15686	15323	14646	14283	15505	14465	35	4500	500	10500	10	1	7036609	1001	9.26	0.73	12	0.78	1535.00	19416.00	20800	20230330	-31.63	13250	20230103	7.32	20800	-31.63	20230330	13250	7.32	20230103	20800	-31.63	20230330	13250	7.32	20230103	1.91	N	187870	500	35 억		103316	N	N	0	N	00	N
27	20230726	150907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14050	-960	5	-6.40	774059050	54212	112.37	15010	15010	13920	19510	10510	15010	14278.37	1.47	0	1938	16363	15686	15323	14646	14283	15505	14465	35	4500	500	10500	10	1	7036609	989	9.15	0.72	12	0.77	1535.00	19416.00	20800	20230330	-32.45	13250	20230103	6.04	20800	-32.45	20230330	13250	6.04	20230103	20800	-32.45	20230330	13250	6.04	20230103	1.91	N	187870	500	35 억		103316	N	N	0	N	00	N
28	20230726	140901	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14000	-1010	5	-6.73	698524570	48829	101.21	15010	15010	13960	19510	10510	15010	14305.53	1.47	0	1378	16363	15686	15323	14646	14283	15505	14465	35	4500	500	10500	10	1	7036609	985	9.12	0.72	12	0.69	1535.00	19416.00	20800	20230330	-32.69	13250	20230103	5.66	20800	-32.69	20230330	13250	5.66	20230103	20800	-32.69	20230330	13250	5.66	20230103	1.91	N	187870	500	35 억		103316	N	N	0	N	00	N
29	20230726	130858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13960	-1050	5	-7.00	602048480	41963	86.98	15010	15010	13960	19510	10510	15010	14347.13	1.47	0	732	16363	15686	15323	14646	14283	15505	14465	35	4500	500	10500	10	1	7036609	982	9.09	0.72	12	0.60	1535.00	19416.00	20800	20230330	-32.88	13250	20230103	5.36	20800	-32.88	20230330	13250	5.36	20230103	20800	-32.88	20230330	13250	5.36	20230103	1.91	N	187870	500	35 억		103316	N	N	0	N	00	N
30	20230726	120901	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14150	-860	5	-5.73	463902410	32130	66.60	15010	15010	14100	19510	10510	15010	14438.29	1.47	0	3866	16363	15686	15323	14646	14283	15505	14465	35	4500	500	10500	10	1	7036609	996	9.22	0.73	12	0.46	1535.00	19416.00	20800	20230330	-31.97	13250	20230103	6.79	20800	-31.97	20230330	13250	6.79	20230103	20800	-31.97	20230330	13250	6.79	20230103	1.91	N	187870	500	35 억		103316	N	N	0	N	00	N
31	20230726	110856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14160	-850	5	-5.66	382683540	26397	54.72	15010	15010	14100	19510	10510	15010	14497.24	1.47	0	2776	16363	15686	15323	14646	14283	15505	14465	35	4500	500	10500	10	1	7036609	996	9.22	0.73	12	0.38	1535.00	19416.00	20800	20230330	-31.92	13250	20230103	6.87	20800	-31.92	20230330	13250	6.87	20230103	20800	-31.92	20230330	13250	6.87	20230103	1.91	N	187870	500	35 억		103316	N	N	0	N	00	N
32	20230726	100904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14370	-640	5	-4.26	252592280	17259	35.78	15010	15010	14350	19510	10510	15010	14635.39	1.47	0	2508	16363	15686	15323	14646	14283	15505	14465	35	4500	500	10500	10	1	7036609	1011	9.36	0.74	12	0.25	1535.00	19416.00	20800	20230330	-30.91	13250	20230103	8.45	20800	-30.91	20230330	13250	8.45	20230103	20800	-30.91	20230330	13250	8.45	20230103	1.91	N	187870	500	35 억		103316	N	N	0	N	00	N
33	20230726	090858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14740	-270	5	-1.80	37583320	2539	5.26	15010	15010	14540	19510	10510	15010	14802.41	1.47	0	-577	16363	15686	15323	14646	14283	15505	14465	35	4500	500	10500	10	1	7036609	1037	9.60	0.76	12	0.04	1535.00	19416.00	20800	20230330	-29.13	13250	20230103	11.25	20800	-29.13	20230330	13250	11.25	20230103	20800	-29.13	20230330	13250	11.25	20230103	1.91	N	187870	500	35 억		103316	N	N	0	N	00	N
34	20230725	160855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15010	-870	5	-5.48	732851660	48037	132.89	16000	16000	14960	20600	11120	15880	15256.78	1.57	0	-7157	16973	16426	16123	15576	15273	16275	15425	35	4740	500	11110	10	1	7036609	1056	9.78	0.77	12	0.68	1535.00	19416.00	20800	20230330	-27.84	13250	20230103	13.28	20800	-27.84	20230330	13250	13.28	20230103	20800	-27.84	20230330	13250	13.28	20230103	1.92	N	187870	500	35 억		110472	N	N	0	N	00	N
35	20230725	150845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15040	-840	5	-5.29	687424610	45011	124.52	16000	16000	14960	20600	11120	15880	15272.37	1.57	0	-6095	16973	16426	16123	15576	15273	16275	15425	35	4740	500	11110	10	1	7036609	1058	9.80	0.77	12	0.64	1535.00	19416.00	20800	20230330	-27.69	13250	20230103	13.51	20800	-27.69	20230330	13250	13.51	20230103	20800	-27.69	20230330	13250	13.51	20230103	1.92	N	187870	500	35 억		110472	N	N	0	N	00	N
36	20230725	140845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15040	-840	5	-5.29	636517070	41624	115.15	16000	16000	14960	20600	11120	15880	15292.07	1.57	0	-4487	16973	16426	16123	15576	15273	16275	15425	35	4740	500	11110	10	1	7036609	1058	9.80	0.77	12	0.59	1535.00	19416.00	20800	20230330	-27.69	13250	20230103	13.51	20800	-27.69	20230330	13250	13.51	20230103	20800	-27.69	20230330	13250	13.51	20230103	1.92	N	187870	500	35 억		110472	N	N	0	N	00	N
37	20230725	130854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15060	-820	5	-5.16	583753830	38117	105.44	16000	16000	14960	20600	11120	15880	15314.79	1.57	0	-3906	16973	16426	16123	15576	15273	16275	15425	35	4740	500	11110	10	1	7036609	1060	9.81	0.78	12	0.54	1535.00	19416.00	20800	20230330	-27.60	13250	20230103	13.66	20800	-27.60	20230330	13250	13.66	20230103	20800	-27.60	20230330	13250	13.66	20230103	1.92	N	187870	500	35 억		110472	N	N	0	N	00	N
38	20230725	120854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15110	-770	5	-4.85	541468200	35315	97.69	16000	16000	14960	20600	11120	15880	15332.53	1.57	0	-3244	16973	16426	16123	15576	15273	16275	15425	35	4740	500	11110	10	1	7036609	1063	9.84	0.78	12	0.50	1535.00	19416.00	20800	20230330	-27.36	13250	20230103	14.04	20800	-27.36	20230330	13250	14.04	20230103	20800	-27.36	20230330	13250	14.04	20230103	1.92	N	187870	500	35 억		110472	N	N	0	N	00	N
39	20230725	110851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15160	-720	5	-4.53	407975820	26448	73.16	16000	16000	15100	20600	11120	15880	15425.58	1.57	0	-1219	16973	16426	16123	15576	15273	16275	15425	35	4740	500	11110	10	1	7036609	1067	9.88	0.78	12	0.38	1535.00	19416.00	20800	20230330	-27.12	13250	20230103	14.42	20800	-27.12	20230330	13250	14.42	20230103	20800	-27.12	20230330	13250	14.42	20230103	1.92	N	187870	500	35 억		110472	N	N	0	N	00	N
40	20230725	100850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15430	-450	5	-2.83	214877400	13744	38.02	16000	16000	15430	20600	11120	15880	15634.27	1.57	0	-2162	16973	16426	16123	15576	15273	16275	15425	35	4740	500	11110	10	1	7036609	1086	10.05	0.79	12	0.20	1535.00	19416.00	20800	20230330	-25.82	13250	20230103	16.45	20800	-25.82	20230330	13250	16.45	20230103	20800	-25.82	20230330	13250	16.45	20230103	1.92	N	187870	500	35 억		110472	N	N	0	N	00	N
41	20230725	090851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15720	-160	5	-1.01	45617650	2885	7.98	16000	16000	15610	20600	11120	15880	15812.01	1.57	0	-1538	16973	16426	16123	15576	15273	16275	15425	35	4740	500	11110	10	1	7036609	1106	10.24	0.81	12	0.04	1535.00	19416.00	20800	20230330	-24.42	13250	20230103	18.64	20800	-24.42	20230330	13250	18.64	20230103	20800	-24.42	20230330	13250	18.64	20230103	1.92	N	187870	500	35 억		110472	N	N	0	N	00	N
42	20230724	160852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15880	-820	5	-4.91	579760890	36106	126.91	16450	16670	15820	21700	11690	16700	16057.27	1.72	0	-10604	17173	16936	16763	16526	16353	16850	16440	35	5005	500	11690	10	1	7036609	1117	10.35	0.82	12	0.51	1535.00	19416.00	20800	20230330	-23.65	13250	20230103	19.85	20800	-23.65	20230330	13250	19.85	20230103	20800	-23.65	20230330	13250	19.85	20230103	1.91	N	187870	500	35 억		121073	N	N	0	N	00	N
43	20230724	150849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15910	-790	5	-4.73	552909670	34416	120.97	16450	16670	15820	21700	11690	16700	16065.48	1.72	0	-10033	17173	16936	16763	16526	16353	16850	16440	35	5005	500	11690	10	1	7036609	1120	10.36	0.82	12	0.49	1535.00	19416.00	20800	20230330	-23.51	13250	20230103	20.08	20800	-23.51	20230330	13250	20.08	20230103	20800	-23.51	20230330	13250	20.08	20230103	1.91	N	187870	500	35 억		121073	N	N	0	N	00	N
44	20230724	140846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15950	-750	5	-4.49	528398390	32877	115.56	16450	16670	15820	21700	11690	16700	16071.98	1.72	0	-9565	17173	16936	16763	16526	16353	16850	16440	35	5005	500	11690	10	1	7036609	1122	10.39	0.82	12	0.47	1535.00	19416.00	20800	20230330	-23.32	13250	20230103	20.38	20800	-23.32	20230330	13250	20.38	20230103	20800	-23.32	20230330	13250	20.38	20230103	1.91	N	187870	500	35 억		121073	N	N	0	N	00	N
45	20230724	130848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15910	-790	5	-4.73	482227110	29982	105.38	16450	16670	15820	21700	11690	16700	16083.89	1.72	0	-7784	17173	16936	16763	16526	16353	16850	16440	35	5005	500	11690	10	1	7036609	1120	10.36	0.82	12	0.43	1535.00	19416.00	20800	20230330	-23.51	13250	20230103	20.08	20800	-23.51	20230330	13250	20.08	20230103	20800	-23.51	20230330	13250	20.08	20230103	1.91	N	187870	500	35 억		121073	N	N	0	N	00	N
46	20230724	120849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15990	-710	5	-4.25	395059510	24491	86.08	16450	16670	15900	21700	11690	16700	16130.80	1.72	0	-6754	17173	16936	16763	16526	16353	16850	16440	35	5005	500	11690	10	1	7036609	1125	10.42	0.82	12	0.35	1535.00	19416.00	20800	20230330	-23.12	13250	20230103	20.68	20800	-23.12	20230330	13250	20.68	20230103	20800	-23.12	20230330	13250	20.68	20230103	1.91	N	187870	500	35 억		121073	N	N	0	N	00	N
47	20230724	110853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16040	-660	5	-3.95	292092940	18039	63.41	16450	16670	16040	21700	11690	16700	16192.30	1.72	0	-4597	17173	16936	16763	16526	16353	16850	16440	35	5005	500	11690	10	1	7036609	1129	10.45	0.83	12	0.26	1535.00	19416.00	20800	20230330	-22.88	13250	20230103	21.06	20800	-22.88	20230330	13250	21.06	20230103	20800	-22.88	20230330	13250	21.06	20230103	1.91	N	187870	500	35 억		121073	N	N	0	N	00	N
48	20230724	100844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16270	-430	5	-2.57	189863150	11697	41.11	16450	16670	16100	21700	11690	16700	16231.78	1.72	0	-1306	17173	16936	16763	16526	16353	16850	16440	35	5005	500	11690	10	1	7036609	1145	10.60	0.84	12	0.17	1535.00	19416.00	20800	20230330	-21.78	13250	20230103	22.79	20800	-21.78	20230330	13250	22.79	20230103	20800	-21.78	20230330	13250	22.79	20230103	1.91	N	187870	500	35 억		121073	N	N	0	N	00	N
49	20230724	090849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16130	-570	5	-3.41	49508480	3029	10.65	16450	16670	16130	21700	11690	16700	16344.83	1.72	0	-1000	17173	16936	16763	16526	16353	16850	16440	35	5005	500	11690	10	1	7036609	1135	10.51	0.83	12	0.04	1535.00	19416.00	20800	20230330	-22.45	13250	20230103	21.74	20800	-22.45	20230330	13250	21.74	20230103	20800	-22.45	20230330	13250	21.74	20230103	1.91	N	187870	500	35 억		121073	N	N	0	N	00	N
50	20230721	160839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16700	-410	5	-2.40	476224710	28448	110.07	16890	17000	16590	22200	11980	17110	16740.18	1.80	0	-5312	17570	17340	17170	16940	16770	17255	16855	35	5110	500	11970	10	1	7036609	1175	10.88	0.86	12	0.40	1535.00	19416.00	20800	20230330	-19.71	13250	20230103	26.04	20800	-19.71	20230330	13250	26.04	20230103	20800	-19.71	20230330	13250	26.04	20230103	1.92	N	187870	500	35 억		126585	N	N	0	N	00	N
51	20230721	150842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16680	-430	5	-2.51	466457230	27863	107.81	16890	17000	16590	22200	11980	17110	16741.10	1.80	0	-5242	17570	17340	17170	16940	16770	17255	16855	35	5110	500	11970	10	1	7036609	1174	10.87	0.86	12	0.40	1535.00	19416.00	20800	20230330	-19.81	13250	20230103	25.89	20800	-19.81	20230330	13250	25.89	20230103	20800	-19.81	20230330	13250	25.89	20230103	1.92	N	187870	500	35 억		126585	N	N	0	N	00	N
52	20230721	140839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16610	-500	5	-2.92	378276470	22562	87.30	16890	17000	16590	22200	11980	17110	16766.09	1.80	0	-5721	17570	17340	17170	16940	16770	17255	16855	35	5110	500	11970	10	1	7036609	1169	10.82	0.86	12	0.32	1535.00	19416.00	20800	20230330	-20.14	13250	20230103	25.36	20800	-20.14	20230330	13250	25.36	20230103	20800	-20.14	20230330	13250	25.36	20230103	1.92	N	187870	500	35 억		126585	N	N	0	N	00	N
53	20230721	130842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16710	-400	5	-2.34	269913000	16047	62.09	16890	17000	16710	22200	11980	17110	16820.15	1.80	0	-4062	17570	17340	17170	16940	16770	17255	16855	35	5110	500	11970	10	1	7036609	1176	10.89	0.86	12	0.23	1535.00	19416.00	20800	20230330	-19.66	13250	20230103	26.11	20800	-19.66	20230330	13250	26.11	20230103	20800	-19.66	20230330	13250	26.11	20230103	1.92	N	187870	500	35 억		126585	N	N	0	N	00	N
54	20230721	120852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16900	-210	5	-1.23	149857100	8894	34.41	16890	17000	16740	22200	11980	17110	16849.24	1.80	0	-1413	17570	17340	17170	16940	16770	17255	16855	35	5110	500	11970	10	1	7036609	1189	11.01	0.87	12	0.13	1535.00	19416.00	20800	20230330	-18.75	13250	20230103	27.55	20800	-18.75	20230330	13250	27.55	20230103	20800	-18.75	20230330	13250	27.55	20230103	1.92	N	187870	500	35 억		126585	N	N	0	N	00	N
55	20230721	110848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16810	-300	5	-1.75	140391500	8333	32.24	16890	17000	16740	22200	11980	17110	16847.65	1.80	0	-1382	17570	17340	17170	16940	16770	17255	16855	35	5110	500	11970	10	1	7036609	1183	10.95	0.87	12	0.12	1535.00	19416.00	20800	20230330	-19.18	13250	20230103	26.87	20800	-19.18	20230330	13250	26.87	20230103	20800	-19.18	20230330	13250	26.87	20230103	1.92	N	187870	500	35 억		126585	N	N	0	N	00	N
56	20230721	100847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16860	-250	5	-1.46	68169530	4042	15.64	16890	17000	16740	22200	11980	17110	16865.30	1.80	0	-1576	17570	17340	17170	16940	16770	17255	16855	35	5110	500	11970	10	1	7036609	1186	10.98	0.87	12	0.06	1535.00	19416.00	20800	20230330	-18.94	13250	20230103	27.25	20800	-18.94	20230330	13250	27.25	20230103	20800	-18.94	20230330	13250	27.25	20230103	1.92	N	187870	500	35 억		126585	N	N	0	N	00	N
57	20230721	090846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16970	-140	5	-0.82	23281270	1373	5.31	16890	17000	16860	22200	11980	17110	16956.50	1.80	0	-1105	17570	17340	17170	16940	16770	17255	16855	35	5110	500	11970	10	1	7036609	1194	11.06	0.87	12	0.02	1535.00	19416.00	20800	20230330	-18.41	13250	20230103	28.08	20800	-18.41	20230330	13250	28.08	20230103	20800	-18.41	20230330	13250	28.08	20230103	1.92	N	187870	500	35 억		126585	N	N	0	N	00	N
58	20230720	160837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17110	-110	5	-0.64	442669220	25818	89.92	17240	17400	17000	22350	12060	17220	17145.90	1.66	0	9630	18000	17610	17330	16940	16660	17470	16800	35	5145	500	12050	10	1	7036609	1204	11.15	0.88	12	0.37	1535.00	19416.00	20800	20230330	-17.74	13250	20230103	29.13	20800	-17.74	20230330	13250	29.13	20230103	20800	-17.74	20230330	13250	29.13	20230103	1.90	N	187870	500	35 억		116955	N	N	0	N	00	N
59	20230720	150838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17230	10	2	0.06	422146380	24622	85.76	17240	17400	17000	22350	12060	17220	17145.09	1.66	0	9687	18000	17610	17330	16940	16660	17470	16800	35	5145	500	12050	10	1	7036609	1212	11.22	0.89	12	0.35	1535.00	19416.00	20800	20230330	-17.16	13250	20230103	30.04	20800	-17.16	20230330	13250	30.04	20230103	20800	-17.16	20230330	13250	30.04	20230103	1.90	N	187870	500	35 억		116955	N	N	0	N	00	N
60	20230720	140836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17360	140	2	0.81	276349720	16101	56.08	17240	17400	17000	22350	12060	17220	17163.51	1.66	0	5594	18000	17610	17330	16940	16660	17470	16800	35	5145	500	12050	10	1	7036609	1222	11.31	0.89	12	0.23	1535.00	19416.00	20800	20230330	-16.54	13250	20230103	31.02	20800	-16.54	20230330	13250	31.02	20230103	20800	-16.54	20230330	13250	31.02	20230103	1.90	N	187870	500	35 억		116955	N	N	0	N	00	N
61	20230720	130837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17120	-100	5	-0.58	149187320	8719	30.37	17240	17270	17000	22350	12060	17220	17110.60	1.66	0	858	18000	17610	17330	16940	16660	17470	16800	35	5145	500	12050	10	1	7036609	1205	11.15	0.88	12	0.12	1535.00	19416.00	20800	20230330	-17.69	13250	20230103	29.21	20800	-17.69	20230330	13250	29.21	20230103	20800	-17.69	20230330	13250	29.21	20230103	1.90	N	187870	500	35 억		116955	N	N	0	N	00	N
62	20230720	120843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17020	-200	5	-1.16	121380800	7090	24.69	17240	17270	17000	22350	12060	17220	17120.00	1.66	0	-186	18000	17610	17330	16940	16660	17470	16800	35	5145	500	12050	10	1	7036609	1198	11.09	0.88	12	0.10	1535.00	19416.00	20800	20230330	-18.17	13250	20230103	28.45	20800	-18.17	20230330	13250	28.45	20230103	20800	-18.17	20230330	13250	28.45	20230103	1.90	N	187870	500	35 억		116955	N	N	0	N	00	N
63	20230720	110841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17180	-40	5	-0.23	100206500	5847	20.36	17240	17270	17000	22350	12060	17220	17138.11	1.66	0	-78	18000	17610	17330	16940	16660	17470	16800	35	5145	500	12050	10	1	7036609	1209	11.19	0.88	12	0.08	1535.00	19416.00	20800	20230330	-17.40	13250	20230103	29.66	20800	-17.40	20230330	13250	29.66	20230103	20800	-17.40	20230330	13250	29.66	20230103	1.90	N	187870	500	35 억		116955	N	N	0	N	00	N
64	20230720	100832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17270	50	2	0.29	77570990	4519	15.74	17240	17270	17000	22350	12060	17220	17165.52	1.66	0	-93	18000	17610	17330	16940	16660	17470	16800	35	5145	500	12050	10	1	7036609	1215	11.25	0.89	12	0.06	1535.00	19416.00	20800	20230330	-16.97	13250	20230103	30.34	20800	-16.97	20230330	13250	30.34	20230103	20800	-16.97	20230330	13250	30.34	20230103	1.90	N	187870	500	35 억		116955	N	N	0	N	00	N
65	20230720	090833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17240	20	2	0.12	1998580	116	0.40	17240	17240	17220	22350	12060	17220	17229.14	1.66	0	-85	18000	17610	17330	16940	16660	17470	16800	35	5145	500	12050	10	1	7036609	1213	11.23	0.89	12	0.00	1535.00	19416.00	20800	20230330	-17.12	13250	20230103	30.11	20800	-17.12	20230330	13250	30.11	20230103	20800	-17.12	20230330	13250	30.11	20230103	1.90	N	187870	500	35 억		116955	N	N	0	N	00	N
66	20230719	160848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17220	-390	5	-2.21	495145200	28711	165.57	17600	17720	17050	22850	12330	17610	17245.87	1.78	0	-8045	18010	17810	17580	17380	17150	17695	17265	35	5260	500	12320	10	1	7036609	1212	11.22	0.89	12	0.41	1535.00	19416.00	20800	20230330	-17.21	13250	20230103	29.96	20800	-17.21	20230330	13250	29.96	20230103	20800	-17.21	20230330	13250	29.96	20230103	1.91	N	187870	500	35 억		125240	N	N	0	N	00	N
67	20230719	150849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17200	-410	5	-2.33	466089990	27022	155.83	17600	17720	17050	22850	12330	17610	17248.54	1.78	0	-7175	18010	17810	17580	17380	17150	17695	17265	35	5260	500	12320	10	1	7036609	1210	11.21	0.89	12	0.38	1535.00	19416.00	20800	20230330	-17.31	13250	20230103	29.81	20800	-17.31	20230330	13250	29.81	20230103	20800	-17.31	20230330	13250	29.81	20230103	1.91	N	187870	500	35 억		125240	N	N	0	N	00	N
68	20230719	140850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17070	-540	5	-3.07	447927270	25961	149.71	17600	17720	17050	22850	12330	17610	17253.85	1.78	0	-7051	18010	17810	17580	17380	17150	17695	17265	35	5260	500	12320	10	1	7036609	1201	11.12	0.88	12	0.37	1535.00	19416.00	20800	20230330	-17.93	13250	20230103	28.83	20800	-17.93	20230330	13250	28.83	20230103	20800	-17.93	20230330	13250	28.83	20230103	1.91	N	187870	500	35 억		125240	N	N	0	N	00	N
69	20230719	130840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17100	-510	5	-2.90	428108730	24801	143.02	17600	17720	17100	22850	12330	17610	17261.75	1.78	0	-6737	18010	17810	17580	17380	17150	17695	17265	35	5260	500	12320	10	1	7036609	1203	11.14	0.88	12	0.35	1535.00	19416.00	20800	20230330	-17.79	13250	20230103	29.06	20800	-17.79	20230330	13250	29.06	20230103	20800	-17.79	20230330	13250	29.06	20230103	1.91	N	187870	500	35 억		125240	N	N	0	N	00	N
70	20230719	120853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17180	-430	5	-2.44	364083850	21069	121.50	17600	17720	17180	22850	12330	17610	17280.55	1.78	0	-5799	18010	17810	17580	17380	17150	17695	17265	35	5260	500	12320	10	1	7036609	1209	11.19	0.88	12	0.30	1535.00	19416.00	20800	20230330	-17.40	13250	20230103	29.66	20800	-17.40	20230330	13250	29.66	20230103	20800	-17.40	20230330	13250	29.66	20230103	1.91	N	187870	500	35 억		125240	N	N	0	N	00	N
71	20230719	110851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17230	-380	5	-2.16	292165870	16887	97.38	17600	17720	17190	22850	12330	17610	17301.23	1.78	0	-5446	18010	17810	17580	17380	17150	17695	17265	35	5260	500	12320	10	1	7036609	1212	11.22	0.89	12	0.24	1535.00	19416.00	20800	20230330	-17.16	13250	20230103	30.04	20800	-17.16	20230330	13250	30.04	20230103	20800	-17.16	20230330	13250	30.04	20230103	1.91	N	187870	500	35 억		125240	N	N	0	N	00	N
72	20230719	100844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17240	-370	5	-2.10	189899790	10986	63.35	17600	17720	17190	22850	12330	17610	17285.62	1.78	0	-5110	18010	17810	17580	17380	17150	17695	17265	35	5260	500	12320	10	1	7036609	1213	11.23	0.89	12	0.16	1535.00	19416.00	20800	20230330	-17.12	13250	20230103	30.11	20800	-17.12	20230330	13250	30.11	20230103	20800	-17.12	20230330	13250	30.11	20230103	1.91	N	187870	500	35 억		125240	N	N	0	N	00	N
73	20230719	090844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17610	0	3	0.00	9499920	539	3.11	17600	17720	17600	22850	12330	17610	17625.08	1.78	0	-159	18010	17810	17580	17380	17150	17695	17265	35	5260	500	12320	10	1	7036609	1239	11.47	0.91	12	0.01	1535.00	19416.00	20800	20230330	-15.34	13250	20230103	32.91	20800	-15.34	20230330	13250	32.91	20230103	20800	-15.34	20230330	13250	32.91	20230103	1.91	N	187870	500	35 억		125240	N	N	0	N	00	N
74	20230718	160843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17610	110	2	0.63	302749190	17312	35.44	17780	17780	17350	22750	12250	17500	17487.82	1.79	0	-184	18226	17862	17406	17042	16586	18045	17225	35	5250	500	12250	10	1	7036609	1239	11.47	0.91	12	0.25	1535.00	19416.00	20800	20230330	-15.34	13250	20230103	32.91	20800	-15.34	20230330	13250	32.91	20230103	20800	-15.34	20230330	13250	32.91	20230103	1.89	N	187870	500	35 억		126039	N	N	0	N	00	N
75	20230718	150841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17550	50	2	0.29	290025890	16589	33.96	17780	17780	17350	22750	12250	17500	17483.02	1.79	0	-384	18226	17862	17406	17042	16586	18045	17225	35	5250	500	12250	10	1	7036609	1235	11.43	0.90	12	0.24	1535.00	19416.00	20800	20230330	-15.62	13250	20230103	32.45	20800	-15.62	20230330	13250	32.45	20230103	20800	-15.62	20230330	13250	32.45	20230103	1.89	N	187870	500	35 억		126039	N	N	0	N	00	N
76	20230718	140837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17500	0	3	0.00	242926290	13897	28.45	17780	17780	17350	22750	12250	17500	17480.48	1.79	0	-1583	18226	17862	17406	17042	16586	18045	17225	35	5250	500	12250	10	1	7036609	1231	11.40	0.90	12	0.20	1535.00	19416.00	20800	20230330	-15.87	13250	20230103	32.08	20800	-15.87	20230330	13250	32.08	20230103	20800	-15.87	20230330	13250	32.08	20230103	1.89	N	187870	500	35 억		126039	N	N	0	N	00	N
77	20230718	130839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17530	30	2	0.17	236218170	13514	27.67	17780	17780	17350	22750	12250	17500	17479.52	1.79	0	-1737	18226	17862	17406	17042	16586	18045	17225	35	5250	500	12250	10	1	7036609	1234	11.42	0.90	12	0.19	1535.00	19416.00	20800	20230330	-15.72	13250	20230103	32.30	20800	-15.72	20230330	13250	32.30	20230103	20800	-15.72	20230330	13250	32.30	20230103	1.89	N	187870	500	35 억		126039	N	N	0	N	00	N
78	20230718	120846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17490	-10	5	-0.06	191063900	10931	22.38	17780	17780	17350	22750	12250	17500	17479.09	1.79	0	-3315	18226	17862	17406	17042	16586	18045	17225	35	5250	500	12250	10	1	7036609	1231	11.39	0.90	12	0.16	1535.00	19416.00	20800	20230330	-15.91	13250	20230103	32.00	20800	-15.91	20230330	13250	32.00	20230103	20800	-15.91	20230330	13250	32.00	20230103	1.89	N	187870	500	35 억		126039	N	N	0	N	00	N
79	20230718	110846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17450	-50	5	-0.29	169467990	9690	19.84	17780	17780	17350	22750	12250	17500	17488.96	1.79	0	-3550	18226	17862	17406	17042	16586	18045	17225	35	5250	500	12250	10	1	7036609	1228	11.37	0.90	12	0.14	1535.00	19416.00	20800	20230330	-16.11	13250	20230103	31.70	20800	-16.11	20230330	13250	31.70	20230103	20800	-16.11	20230330	13250	31.70	20230103	1.89	N	187870	500	35 억		126039	N	N	0	N	00	N
80	20230718	100838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17390	-110	5	-0.63	117124590	6684	13.68	17780	17780	17350	22750	12250	17500	17523.13	1.79	0	-4311	18226	17862	17406	17042	16586	18045	17225	35	5250	500	12250	10	1	7036609	1224	11.33	0.90	12	0.09	1535.00	19416.00	20800	20230330	-16.39	13250	20230103	31.25	20800	-16.39	20230330	13250	31.25	20230103	20800	-16.39	20230330	13250	31.25	20230103	1.89	N	187870	500	35 억		126039	N	N	0	N	00	N
81	20230718	090837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17490	-10	5	-0.06	33414400	1895	3.88	17780	17780	17490	22750	12250	17500	17632.93	1.79	0	-1452	18226	17862	17406	17042	16586	18045	17225	35	5250	500	12250	10	1	7036609	1231	11.39	0.90	12	0.03	1535.00	19416.00	20800	20230330	-15.91	13250	20230103	32.00	20800	-15.91	20230330	13250	32.00	20230103	20800	-15.91	20230330	13250	32.00	20230103	1.89	N	187870	500	35 억		126039	N	N	0	N	00	N
82	20230717	160838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17500	300	2	1.74	844994490	48829	325.61	17350	17770	16950	22350	12040	17200	17305.28	1.41	0	26595	17733	17466	17323	17056	16913	17395	16985	35	5155	500	12040	10	1	7036609	1231	11.40	0.90	12	0.69	1535.00	19416.00	20800	20230330	-15.87	13250	20230103	32.08	20800	-15.87	20230330	13250	32.08	20230103	20800	-15.87	20230330	13250	32.08	20230103	1.88	N	187870	500	35 억		99464	N	N	0	N	00	N
83	20230717	150835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17480	280	2	1.63	830402900	47994	320.05	17350	17770	16950	22350	12040	17200	17302.33	1.41	0	26225	17733	17466	17323	17056	16913	17395	16985	35	5155	500	12040	10	1	7036609	1230	11.39	0.90	12	0.68	1535.00	19416.00	20800	20230330	-15.96	13250	20230103	31.92	20800	-15.96	20230330	13250	31.92	20230103	20800	-15.96	20230330	13250	31.92	20230103	1.88	N	187870	500	35 억		99464	N	N	0	N	00	N
84	20230717	140838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17500	300	2	1.74	811784910	46930	312.95	17350	17770	16950	22350	12040	17200	17297.89	1.41	0	25721	17733	17466	17323	17056	16913	17395	16985	35	5155	500	12040	10	1	7036609	1231	11.40	0.90	12	0.67	1535.00	19416.00	20800	20230330	-15.87	13250	20230103	32.08	20800	-15.87	20230330	13250	32.08	20230103	20800	-15.87	20230330	13250	32.08	20230103	1.88	N	187870	500	35 억		99464	N	N	0	N	00	N
85	20230717	130829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17540	340	2	1.98	783900410	45339	302.34	17350	17770	16950	22350	12040	17200	17289.86	1.41	0	25482	17733	17466	17323	17056	16913	17395	16985	35	5155	500	12040	10	1	7036609	1234	11.43	0.90	12	0.64	1535.00	19416.00	20800	20230330	-15.67	13250	20230103	32.38	20800	-15.67	20230330	13250	32.38	20230103	20800	-15.67	20230330	13250	32.38	20230103	1.88	N	187870	500	35 억		99464	N	N	0	N	00	N
86	20230717	120840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17670	470	2	2.73	744625530	43103	287.43	17350	17770	16950	22350	12040	17200	17275.58	1.41	0	25477	17733	17466	17323	17056	16913	17395	16985	35	5155	500	12040	10	1	7036609	1243	11.51	0.91	12	0.61	1535.00	19416.00	20800	20230330	-15.05	13250	20230103	33.36	20800	-15.05	20230330	13250	33.36	20230103	20800	-15.05	20230330	13250	33.36	20230103	1.88	N	187870	500	35 억		99464	N	N	0	N	00	N
87	20230717	110831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17610	410	2	2.38	725409180	42015	280.17	17350	17770	16950	22350	12040	17200	17265.56	1.41	0	25281	17733	17466	17323	17056	16913	17395	16985	35	5155	500	12040	10	1	7036609	1239	11.47	0.91	12	0.60	1535.00	19416.00	20800	20230330	-15.34	13250	20230103	32.91	20800	-15.34	20230330	13250	32.91	20230103	20800	-15.34	20230330	13250	32.91	20230103	1.88	N	187870	500	35 억		99464	N	N	0	N	00	N
88	20230717	100831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17620	420	2	2.44	604673510	35180	234.60	17350	17650	16950	22350	12040	17200	17187.97	1.41	0	23705	17733	17466	17323	17056	16913	17395	16985	35	5155	500	12040	10	1	7036609	1240	11.48	0.91	12	0.50	1535.00	19416.00	20800	20230330	-15.29	13250	20230103	32.98	20800	-15.29	20230330	13250	32.98	20230103	20800	-15.29	20230330	13250	32.98	20230103	1.88	N	187870	500	35 억		99464	N	N	0	N	00	N
89	20230717	090831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17020	-180	5	-1.05	8092180	474	3.16	17350	17350	17000	22350	12040	17200	17057.03	1.41	0	-28	17733	17466	17323	17056	16913	17395	16985	35	5155	500	12040	10	1	7036609	1198	11.09	0.88	12	0.01	1535.00	19416.00	20800	20230330	-18.17	13250	20230103	28.45	20800	-18.17	20230330	13250	28.45	20230103	20800	-18.17	20230330	13250	28.45	20230103	1.88	N	187870	500	35 억		99464	N	N	0	N	00	N
90	20230714	160830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17200	0	3	0.00	258451430	14951	115.68	17410	17590	17180	22350	12040	17200	17286.57	1.38	0	237	17533	17366	17133	16966	16733	17450	17050	35	5155	500	12040	10	1	7036609	1210	11.21	0.89	12	0.21	1535.00	19416.00	20800	20230330	-17.31	13250	20230103	29.81	20800	-17.31	20230330	13250	29.81	20230103	20800	-17.31	20230330	13250	29.81	20230103	1.91	N	187870	500	35 억		97268	N	N	0	N	00	N
91	20230714	150833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17250	50	2	0.29	245774300	14214	109.97	17410	17590	17200	22350	12040	17200	17291.00	1.38	0	148	17533	17366	17133	16966	16733	17450	17050	35	5155	500	12040	10	1	7036609	1214	11.24	0.89	12	0.20	1535.00	19416.00	20800	20230330	-17.07	13250	20230103	30.19	20800	-17.07	20230330	13250	30.19	20230103	20800	-17.07	20230330	13250	30.19	20230103	1.91	N	187870	500	35 억		97268	N	N	0	N	00	N
92	20230714	140838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17240	40	2	0.23	221125460	12783	98.90	17410	17590	17200	22350	12040	17200	17298.40	1.38	0	437	17533	17366	17133	16966	16733	17450	17050	35	5155	500	12040	10	1	7036609	1213	11.23	0.89	12	0.18	1535.00	19416.00	20800	20230330	-17.12	13250	20230103	30.11	20800	-17.12	20230330	13250	30.11	20230103	20800	-17.12	20230330	13250	30.11	20230103	1.91	N	187870	500	35 억		97268	N	N	0	N	00	N
93	20230714	130825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17250	50	2	0.29	174666800	10094	78.10	17410	17590	17200	22350	12040	17200	17304.02	1.38	0	909	17533	17366	17133	16966	16733	17450	17050	35	5155	500	12040	10	1	7036609	1214	11.24	0.89	12	0.14	1535.00	19416.00	20800	20230330	-17.07	13250	20230103	30.19	20800	-17.07	20230330	13250	30.19	20230103	20800	-17.07	20230330	13250	30.19	20230103	1.91	N	187870	500	35 억		97268	N	N	0	N	00	N
94	20230714	120826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17300	100	2	0.58	161338840	9323	72.13	17410	17590	17200	22350	12040	17200	17305.46	1.38	0	1140	17533	17366	17133	16966	16733	17450	17050	35	5155	500	12040	10	1	7036609	1217	11.27	0.89	12	0.13	1535.00	19416.00	20800	20230330	-16.83	13250	20230103	30.57	20800	-16.83	20230330	13250	30.57	20230103	20800	-16.83	20230330	13250	30.57	20230103	1.91	N	187870	500	35 억		97268	N	N	0	N	00	N
95	20230714	110836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17250	50	2	0.29	78584230	4555	35.24	17410	17410	17200	22350	12040	17200	17252.30	1.38	0	59	17533	17366	17133	16966	16733	17450	17050	35	5155	500	12040	10	1	7036609	1214	11.24	0.89	12	0.06	1535.00	19416.00	20800	20230330	-17.07	13250	20230103	30.19	20800	-17.07	20230330	13250	30.19	20230103	20800	-17.07	20230330	13250	30.19	20230103	1.91	N	187870	500	35 억		97268	N	N	0	N	00	N
96	20230714	100837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17230	30	2	0.17	40902440	2368	18.32	17410	17410	17200	22350	12040	17200	17272.99	1.38	0	328	17533	17366	17133	16966	16733	17450	17050	35	5155	500	12040	10	1	7036609	1212	11.22	0.89	12	0.03	1535.00	19416.00	20800	20230330	-17.16	13250	20230103	30.04	20800	-17.16	20230330	13250	30.04	20230103	20800	-17.16	20230330	13250	30.04	20230103	1.91	N	187870	500	35 억		97268	N	N	0	N	00	N
97	20230714	090832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17230	30	2	0.17	9734270	562	4.35	17410	17410	17200	22350	12040	17200	17320.77	1.38	0	372	17533	17366	17133	16966	16733	17450	17050	35	5155	500	12040	10	1	7036609	1212	11.22	0.89	12	0.01	1535.00	19416.00	20800	20230330	-17.16	13250	20230103	30.04	20800	-17.16	20230330	13250	30.04	20230103	20800	-17.16	20230330	13250	30.04	20230103	1.91	N	187870	500	35 억		97268	N	N	0	N	00	N
98	20230713	160828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17200	300	2	1.78	221375250	12921	150.51	16900	17300	16900	21950	11830	16900	17132.83	1.37	0	600	17466	17182	16886	16602	16306	17325	16745	35	5060	500	11830	10	1	7036609	1210	11.21	0.89	12	0.18	1535.00	19416.00	20800	20230330	-17.31	13250	20230103	29.81	20800	-17.31	20230330	13250	29.81	20230103	20800	-17.31	20230330	13250	29.81	20230103	1.91	N	187870	500	35 억		96568	N	N	0	N	00	N
99	20230713	150824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17150	250	2	1.48	214015860	12492	145.51	16900	17300	16900	21950	11830	16900	17132.23	1.37	0	499	17466	17182	16886	16602	16306	17325	16745	35	5060	500	11830	10	1	7036609	1207	11.17	0.88	12	0.18	1535.00	19416.00	20800	20230330	-17.55	13250	20230103	29.43	20800	-17.55	20230330	13250	29.43	20230103	20800	-17.55	20230330	13250	29.43	20230103	1.91	N	187870	500	35 억		96568	N	N	0	N	00	N
100	20230713	140823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17220	320	2	1.89	167951100	9815	114.33	16900	17250	16900	21950	11830	16900	17111.68	1.37	0	-854	17466	17182	16886	16602	16306	17325	16745	35	5060	500	11830	10	1	7036609	1212	11.22	0.89	12	0.14	1535.00	19416.00	20800	20230330	-17.21	13250	20230103	29.96	20800	-17.21	20230330	13250	29.96	20230103	20800	-17.21	20230330	13250	29.96	20230103	1.91	N	187870	500	35 억		96568	N	N	0	N	00	N
101	20230713	130827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17150	250	2	1.48	149721550	8754	101.97	16900	17250	16900	21950	11830	16900	17103.22	1.37	0	-887	17466	17182	16886	16602	16306	17325	16745	35	5060	500	11830	10	1	7036609	1207	11.17	0.88	12	0.12	1535.00	19416.00	20800	20230330	-17.55	13250	20230103	29.43	20800	-17.55	20230330	13250	29.43	20230103	20800	-17.55	20230330	13250	29.43	20230103	1.91	N	187870	500	35 억		96568	N	N	0	N	00	N
102	20230713	120823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17020	120	2	0.71	81448920	4772	55.59	16900	17250	16900	21950	11830	16900	17068.09	1.37	0	-651	17466	17182	16886	16602	16306	17325	16745	35	5060	500	11830	10	1	7036609	1198	11.09	0.88	12	0.07	1535.00	19416.00	20800	20230330	-18.17	13250	20230103	28.45	20800	-18.17	20230330	13250	28.45	20230103	20800	-18.17	20230330	13250	28.45	20230103	1.91	N	187870	500	35 억		96568	N	N	0	N	00	N
103	20230713	110826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17070	170	2	1.01	47424050	2777	32.35	16900	17250	16900	21950	11830	16900	17077.44	1.37	0	-514	17466	17182	16886	16602	16306	17325	16745	35	5060	500	11830	10	1	7036609	1201	11.12	0.88	12	0.04	1535.00	19416.00	20800	20230330	-17.93	13250	20230103	28.83	20800	-17.93	20230330	13250	28.83	20230103	20800	-17.93	20230330	13250	28.83	20230103	1.91	N	187870	500	35 억		96568	N	N	0	N	00	N
104	20230713	100821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17130	230	2	1.36	26638470	1559	18.16	16900	17250	16900	21950	11830	16900	17086.90	1.37	0	-219	17466	17182	16886	16602	16306	17325	16745	35	5060	500	11830	10	1	7036609	1205	11.16	0.88	12	0.02	1535.00	19416.00	20800	20230330	-17.64	13250	20230103	29.28	20800	-17.64	20230330	13250	29.28	20230103	20800	-17.64	20230330	13250	29.28	20230103	1.91	N	187870	500	35 억		96568	N	N	0	N	00	N
105	20230713	090815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16950	50	2	0.30	5580760	330	3.84	16900	17250	16900	21950	11830	16900	16911.39	1.37	0	2	17466	17182	16886	16602	16306	17325	16745	35	5060	500	11830	10	1	7036609	1193	11.04	0.87	12	0.00	1535.00	19416.00	20800	20230330	-18.51	13250	20230103	27.92	20800	-18.51	20230330	13250	27.92	20230103	20800	-18.51	20230330	13250	27.92	20230103	1.91	N	187870	500	35 억		96568	N	N	0	N	00	N
106	20230712	160819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16900	260	2	1.56	144864810	8585	82.18	16590	17170	16590	21600	11650	16640	16874.18	1.35	0	1670	16853	16746	16623	16516	16393	16800	16570	35	4975	500	11640	10	1	7036609	1189	11.01	0.87	12	0.12	1535.00	19416.00	20800	20230330	-18.75	13250	20230103	27.55	20800	-18.75	20230330	13250	27.55	20230103	20800	-18.75	20230330	13250	27.55	20230103	1.91	N	187870	500	35 억		94898	N	N	0	N	00	N
107	20230712	150814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16920	280	2	1.68	135308640	8020	76.78	16590	17170	16590	21600	11650	16640	16871.40	1.35	0	1548	16853	16746	16623	16516	16393	16800	16570	35	4975	500	11640	10	1	7036609	1191	11.02	0.87	12	0.11	1535.00	19416.00	20800	20230330	-18.65	13250	20230103	27.70	20800	-18.65	20230330	13250	27.70	20230103	20800	-18.65	20230330	13250	27.70	20230103	1.91	N	187870	500	35 억		94898	N	N	0	N	00	N
108	20230712	140812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16990	350	2	2.10	128764600	7634	73.08	16590	17170	16590	21600	11650	16640	16867.25	1.35	0	1474	16853	16746	16623	16516	16393	16800	16570	35	4975	500	11640	10	1	7036609	1196	11.07	0.88	12	0.11	1535.00	19416.00	20800	20230330	-18.32	13250	20230103	28.23	20800	-18.32	20230330	13250	28.23	20230103	20800	-18.32	20230330	13250	28.23	20230103	1.91	N	187870	500	35 억		94898	N	N	0	N	00	N
109	20230712	130815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16950	310	2	1.86	124254170	7368	70.53	16590	17170	16590	21600	11650	16640	16864.03	1.35	0	1336	16853	16746	16623	16516	16393	16800	16570	35	4975	500	11640	10	1	7036609	1193	11.04	0.87	12	0.10	1535.00	19416.00	20800	20230330	-18.51	13250	20230103	27.92	20800	-18.51	20230330	13250	27.92	20230103	20800	-18.51	20230330	13250	27.92	20230103	1.91	N	187870	500	35 억		94898	N	N	0	N	00	N
110	20230712	120818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16930	290	2	1.74	114481860	6790	65.00	16590	17170	16590	21600	11650	16640	16860.36	1.35	0	1344	16853	16746	16623	16516	16393	16800	16570	35	4975	500	11640	10	1	7036609	1191	11.03	0.87	12	0.10	1535.00	19416.00	20800	20230330	-18.61	13250	20230103	27.77	20800	-18.61	20230330	13250	27.77	20230103	20800	-18.61	20230330	13250	27.77	20230103	1.91	N	187870	500	35 억		94898	N	N	0	N	00	N
111	20230712	110817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16950	310	2	1.86	97533880	5787	55.40	16590	17170	16590	21600	11650	16640	16853.96	1.35	0	1147	16853	16746	16623	16516	16393	16800	16570	35	4975	500	11640	10	1	7036609	1193	11.04	0.87	12	0.08	1535.00	19416.00	20800	20230330	-18.51	13250	20230103	27.92	20800	-18.51	20230330	13250	27.92	20230103	20800	-18.51	20230330	13250	27.92	20230103	1.91	N	187870	500	35 억		94898	N	N	0	N	00	N
112	20230712	100817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16870	230	2	1.38	79640430	4728	45.26	16590	17170	16590	21600	11650	16640	16844.42	1.35	0	1020	16853	16746	16623	16516	16393	16800	16570	35	4975	500	11640	10	1	7036609	1187	10.99	0.87	12	0.07	1535.00	19416.00	20800	20230330	-18.89	13250	20230103	27.32	20800	-18.89	20230330	13250	27.32	20230103	20800	-18.89	20230330	13250	27.32	20230103	1.91	N	187870	500	35 억		94898	N	N	0	N	00	N
113	20230712	090818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16620	-20	5	-0.12	25659360	1544	14.78	16590	16770	16590	21600	11650	16640	16618.76	1.35	0	519	16853	16746	16623	16516	16393	16800	16570	35	4975	500	11640	10	1	7036609	1169	10.83	0.86	12	0.02	1535.00	19416.00	20800	20230330	-20.10	13250	20230103	25.43	20800	-20.10	20230330	13250	25.43	20230103	20800	-20.10	20230330	13250	25.43	20230103	1.91	N	187870	500	35 억		94898	N	N	0	N	00	N
114	20230711	160806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16640	180	2	1.09	173121130	10404	75.51	16510	16730	16500	21350	11530	16460	16639.86	1.35	0	-359	17053	16756	16553	16256	16053	16710	16210	35	4910	500	11520	10	1	7036609	1171	10.84	0.86	12	0.15	1535.00	19416.00	20800	20230330	-20.00	13250	20230103	25.58	20800	-20.00	20230330	13250	25.58	20230103	20800	-20.00	20230330	13250	25.58	20230103	1.91	N	187870	500	35 억		95258	N	N	0	N	00	N
115	20230711	150803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16690	230	2	1.40	159640140	9594	69.63	16510	16730	16500	21350	11530	16460	16639.58	1.35	0	-495	17053	16756	16553	16256	16053	16710	16210	35	4910	500	11520	10	1	7036609	1174	10.87	0.86	12	0.14	1535.00	19416.00	20800	20230330	-19.76	13250	20230103	25.96	20800	-19.76	20230330	13250	25.96	20230103	20800	-19.76	20230330	13250	25.96	20230103	1.91	N	187870	500	35 억		95258	N	N	0	N	00	N
116	20230711	140759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16710	250	2	1.52	145670980	8755	63.54	16510	16730	16500	21350	11530	16460	16638.60	1.35	0	-521	17053	16756	16553	16256	16053	16710	16210	35	4910	500	11520	10	1	7036609	1176	10.89	0.86	12	0.12	1535.00	19416.00	20800	20230330	-19.66	13250	20230103	26.11	20800	-19.66	20230330	13250	26.11	20230103	20800	-19.66	20230330	13250	26.11	20230103	1.91	N	187870	500	35 억		95258	N	N	0	N	00	N
117	20230711	130750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16720	260	2	1.58	122202780	7349	53.33	16510	16720	16500	21350	11530	16460	16628.49	1.35	0	-610	17053	16756	16553	16256	16053	16710	16210	35	4910	500	11520	10	1	7036609	1177	10.89	0.86	12	0.10	1535.00	19416.00	20800	20230330	-19.62	13250	20230103	26.19	20800	-19.62	20230330	13250	26.19	20230103	20800	-19.62	20230330	13250	26.19	20230103	1.91	N	187870	500	35 억		95258	N	N	0	N	00	N
118	20230711	120808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16710	250	2	1.52	111465150	6706	48.67	16510	16720	16500	21350	11530	16460	16621.70	1.35	0	-393	17053	16756	16553	16256	16053	16710	16210	35	4910	500	11520	10	1	7036609	1176	10.89	0.86	12	0.10	1535.00	19416.00	20800	20230330	-19.66	13250	20230103	26.11	20800	-19.66	20230330	13250	26.11	20230103	20800	-19.66	20230330	13250	26.11	20230103	1.91	N	187870	500	35 억		95258	N	N	0	N	00	N
119	20230711	110813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16640	180	2	1.09	102428020	6164	44.73	16510	16720	16500	21350	11530	16460	16617.13	1.35	0	-499	17053	16756	16553	16256	16053	16710	16210	35	4910	500	11520	10	1	7036609	1171	10.84	0.86	12	0.09	1535.00	19416.00	20800	20230330	-20.00	13250	20230103	25.58	20800	-20.00	20230330	13250	25.58	20230103	20800	-20.00	20230330	13250	25.58	20230103	1.91	N	187870	500	35 억		95258	N	N	0	N	00	N
120	20230711	100810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16630	170	2	1.03	37355010	2254	16.36	16510	16690	16500	21350	11530	16460	16572.76	1.35	0	437	17053	16756	16553	16256	16053	16710	16210	35	4910	500	11520	10	1	7036609	1170	10.83	0.86	12	0.03	1535.00	19416.00	20800	20230330	-20.05	13250	20230103	25.51	20800	-20.05	20230330	13250	25.51	20230103	20800	-20.05	20230330	13250	25.51	20230103	1.91	N	187870	500	35 억		95258	N	N	0	N	00	N
121	20230711	090808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16510	50	2	0.30	12946610	784	5.69	16510	16560	16500	21350	11530	16460	16513.53	1.35	0	450	17053	16756	16553	16256	16053	16710	16210	35	4910	500	11520	10	1	7036609	1162	10.76	0.85	12	0.01	1535.00	19416.00	20800	20230330	-20.62	13250	20230103	24.60	20800	-20.62	20230330	13250	24.60	20230103	20800	-20.62	20230330	13250	24.60	20230103	1.91	N	187870	500	35 억		95258	N	N	0	N	00	N
122	20230710	160802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16460	-240	5	-1.44	227141210	13775	51.19	16460	16850	16350	21700	11690	16700	16489.30	1.40	0	-2930	17526	17112	16866	16452	16206	16990	16330	35	5005	500	11690	10	1	7036609	1158	10.72	0.85	12	0.20	1535.00	19416.00	20800	20230330	-20.87	13250	20230103	24.23	20800	-20.87	20230330	13250	24.23	20230103	20800	-20.87	20230330	13250	24.23	20230103	1.89	N	187870	500	35 억		98188	N	N	0	N	00	N
123	20230710	150803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16410	-290	5	-1.74	213103100	12919	48.01	16460	16850	16350	21700	11690	16700	16495.25	1.40	0	-2575	17526	17112	16866	16452	16206	16990	16330	35	5005	500	11690	10	1	7036609	1155	10.69	0.85	12	0.18	1535.00	19416.00	20800	20230330	-21.11	13250	20230103	23.85	20800	-21.11	20230330	13250	23.85	20230103	20800	-21.11	20230330	13250	23.85	20230103	1.89	N	187870	500	35 억		98188	N	N	0	N	00	N
124	20230710	140756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16590	-110	5	-0.66	177301760	10745	39.93	16460	16850	16350	21700	11690	16700	16500.77	1.40	0	-1185	17526	17112	16866	16452	16206	16990	16330	35	5005	500	11690	10	1	7036609	1167	10.81	0.85	12	0.15	1535.00	19416.00	20800	20230330	-20.24	13250	20230103	25.21	20800	-20.24	20230330	13250	25.21	20230103	20800	-20.24	20230330	13250	25.21	20230103	1.89	N	187870	500	35 억		98188	N	N	0	N	00	N
125	20230710	130746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16610	-90	5	-0.54	165449430	10029	37.27	16460	16850	16350	21700	11690	16700	16497.00	1.40	0	-935	17526	17112	16866	16452	16206	16990	16330	35	5005	500	11690	10	1	7036609	1169	10.82	0.86	12	0.14	1535.00	19416.00	20800	20230330	-20.14	13250	20230103	25.36	20800	-20.14	20230330	13250	25.36	20230103	20800	-20.14	20230330	13250	25.36	20230103	1.89	N	187870	500	35 억		98188	N	N	0	N	00	N
126	20230710	120807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16600	-100	5	-0.60	160572860	9735	36.18	16460	16850	16350	21700	11690	16700	16494.28	1.40	0	-733	17526	17112	16866	16452	16206	16990	16330	35	5005	500	11690	10	1	7036609	1168	10.81	0.85	12	0.14	1535.00	19416.00	20800	20230330	-20.19	13250	20230103	25.28	20800	-20.19	20230330	13250	25.28	20230103	20800	-20.19	20230330	13250	25.28	20230103	1.89	N	187870	500	35 억		98188	N	N	0	N	00	N
127	20230710	110804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16570	-130	5	-0.78	138435900	8400	31.22	16460	16850	16350	21700	11690	16700	16480.33	1.40	0	-660	17526	17112	16866	16452	16206	16990	16330	35	5005	500	11690	10	1	7036609	1166	10.79	0.85	12	0.12	1535.00	19416.00	20800	20230330	-20.34	13250	20230103	25.06	20800	-20.34	20230330	13250	25.06	20230103	20800	-20.34	20230330	13250	25.06	20230103	1.89	N	187870	500	35 억		98188	N	N	0	N	00	N
128	20230710	100805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16670	-30	5	-0.18	112812740	6852	25.47	16460	16850	16350	21700	11690	16700	16464.03	1.40	0	-85	17526	17112	16866	16452	16206	16990	16330	35	5005	500	11690	10	1	7036609	1173	10.86	0.86	12	0.10	1535.00	19416.00	20800	20230330	-19.86	13250	20230103	25.81	20800	-19.86	20230330	13250	25.81	20230103	20800	-19.86	20230330	13250	25.81	20230103	1.89	N	187870	500	35 억		98188	N	N	0	N	00	N
129	20230710	090757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16460	-240	5	-1.44	37759260	2293	8.52	16460	16850	16460	21700	11690	16700	16466.68	1.40	0	-277	17526	17112	16866	16452	16206	16990	16330	35	5005	500	11690	10	1	7036609	1158	10.72	0.85	12	0.03	1535.00	19416.00	20800	20230330	-20.87	13250	20230103	24.23	20800	-20.87	20230330	13250	24.23	20230103	20800	-20.87	20230330	13250	24.23	20230103	1.89	N	187870	500	35 억		98188	N	N	0	N	00	N
130	20230707	160755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16700	-440	5	-2.57	452266780	26850	68.52	17020	17280	16620	22250	12000	17140	16844.25	1.51	0	-8221	18433	17786	17453	16806	16473	17620	16640	35	5125	500	11990	10	1	7036609	1175	10.88	0.86	12	0.38	1535.00	19416.00	20800	20230330	-19.71	13250	20230103	26.04	20800	-19.71	20230330	13250	26.04	20230103	20800	-19.71	20230330	13250	26.04	20230103	1.87	N	187870	500	35 억		106409	N	N	0	N	00	N
131	20230707	150755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16700	-440	5	-2.57	441095210	26180	66.81	17020	17280	16620	22250	12000	17140	16848.56	1.51	0	-8245	18433	17786	17453	16806	16473	17620	16640	35	5125	500	11990	10	1	7036609	1175	10.88	0.86	12	0.37	1535.00	19416.00	20800	20230330	-19.71	13250	20230103	26.04	20800	-19.71	20230330	13250	26.04	20230103	20800	-19.71	20230330	13250	26.04	20230103	1.87	N	187870	500	35 억		106409	N	N	0	N	00	N
132	20230707	140809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16700	-440	5	-2.57	385981500	22878	58.38	17020	17280	16700	22250	12000	17140	16871.30	1.51	0	-6425	18433	17786	17453	16806	16473	17620	16640	35	5125	500	11990	10	1	7036609	1175	10.88	0.86	12	0.33	1535.00	19416.00	20800	20230330	-19.71	13250	20230103	26.04	20800	-19.71	20230330	13250	26.04	20230103	20800	-19.71	20230330	13250	26.04	20230103	1.87	N	187870	500	35 억		106409	N	N	0	N	00	N
133	20230707	130759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16800	-340	5	-1.98	321256590	19010	48.51	17020	17280	16750	22250	12000	17140	16899.35	1.51	0	-5966	18433	17786	17453	16806	16473	17620	16640	35	5125	500	11990	10	1	7036609	1182	10.94	0.87	12	0.27	1535.00	19416.00	20800	20230330	-19.23	13250	20230103	26.79	20800	-19.23	20230330	13250	26.79	20230103	20800	-19.23	20230330	13250	26.79	20230103	1.87	N	187870	500	35 억		106409	N	N	0	N	00	N
134	20230707	120804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16770	-370	5	-2.16	296003710	17508	44.68	17020	17280	16750	22250	12000	17140	16906.77	1.51	0	-5503	18433	17786	17453	16806	16473	17620	16640	35	5125	500	11990	10	1	7036609	1180	10.93	0.86	12	0.25	1535.00	19416.00	20800	20230330	-19.38	13250	20230103	26.57	20800	-19.38	20230330	13250	26.57	20230103	20800	-19.38	20230330	13250	26.57	20230103	1.87	N	187870	500	35 억		106409	N	N	0	N	00	N
135	20230707	110805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16820	-320	5	-1.87	240783940	14214	36.27	17020	17280	16800	22250	12000	17140	16939.91	1.51	0	-5348	18433	17786	17453	16806	16473	17620	16640	35	5125	500	11990	10	1	7036609	1184	10.96	0.87	12	0.20	1535.00	19416.00	20800	20230330	-19.13	13250	20230103	26.94	20800	-19.13	20230330	13250	26.94	20230103	20800	-19.13	20230330	13250	26.94	20230103	1.87	N	187870	500	35 억		106409	N	N	0	N	00	N
136	20230707	100756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16900	-240	5	-1.40	191798020	11305	28.85	17020	17280	16870	22250	12000	17140	16965.77	1.51	0	-5165	18433	17786	17453	16806	16473	17620	16640	35	5125	500	11990	10	1	7036609	1189	11.01	0.87	12	0.16	1535.00	19416.00	20800	20230330	-18.75	13250	20230103	27.55	20800	-18.75	20230330	13250	27.55	20230103	20800	-18.75	20230330	13250	27.55	20230103	1.87	N	187870	500	35 억		106409	N	N	0	N	00	N
137	20230707	090757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17050	-90	5	-0.53	12320110	724	1.85	17020	17140	16980	22250	12000	17140	17016.73	1.51	0	34	18433	17786	17453	16806	16473	17620	16640	35	5125	500	11990	10	1	7036609	1200	11.11	0.88	12	0.01	1535.00	19416.00	20800	20230330	-18.03	13250	20230103	28.68	20800	-18.03	20230330	13250	28.68	20230103	20800	-18.03	20230330	13250	28.68	20230103	1.87	N	187870	500	35 억		106409	N	N	0	N	00	N
138	20230706	160756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17140	-960	5	-5.30	678969910	38995	208.42	18100	18100	17120	23500	12670	18100	17412.07	1.71	0	-17093	18926	18512	18256	17842	17586	18385	17715	35	5415	500	12670	10	1	7036609	1206	11.17	0.88	12	0.55	1535.00	19416.00	20800	20230330	-17.60	13250	20230103	29.36	20800	-17.60	20230330	13250	29.36	20230103	20800	-17.60	20230330	13250	29.36	20230103	1.89	N	187870	500	35 억		120287	N	N	0	N	00	N
139	20230706	150756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17120	-980	5	-5.41	642079260	36842	196.91	18100	18100	17120	23500	12670	18100	17427.92	1.71	0	-16546	18926	18512	18256	17842	17586	18385	17715	35	5415	500	12670	10	1	7036609	1205	11.15	0.88	12	0.52	1535.00	19416.00	20800	20230330	-17.69	13250	20230103	29.21	20800	-17.69	20230330	13250	29.21	20230103	20800	-17.69	20230330	13250	29.21	20230103	1.89	N	187870	500	35 억		120287	N	N	0	N	00	N
140	20230706	140758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17230	-870	5	-4.81	483737100	27638	147.72	18100	18100	17200	23500	12670	18100	17502.61	1.71	0	-13114	18926	18512	18256	17842	17586	18385	17715	35	5415	500	12670	10	1	7036609	1212	11.22	0.89	12	0.39	1535.00	19416.00	20800	20230330	-17.16	13250	20230103	30.04	20800	-17.16	20230330	13250	30.04	20230103	20800	-17.16	20230330	13250	30.04	20230103	1.89	N	187870	500	35 억		120287	N	N	0	N	00	N
141	20230706	130757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17260	-840	5	-4.64	397534950	22637	120.99	18100	18100	17210	23500	12670	18100	17561.29	1.71	0	-11514	18926	18512	18256	17842	17586	18385	17715	35	5415	500	12670	10	1	7036609	1215	11.24	0.89	12	0.32	1535.00	19416.00	20800	20230330	-17.02	13250	20230103	30.26	20800	-17.02	20230330	13250	30.26	20230103	20800	-17.02	20230330	13250	30.26	20230103	1.89	N	187870	500	35 억		120287	N	N	0	N	00	N
142	20230706	120748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17410	-690	5	-3.81	303685010	17228	92.08	18100	18100	17410	23500	12670	18100	17627.41	1.71	0	-8575	18926	18512	18256	17842	17586	18385	17715	35	5415	500	12670	10	1	7036609	1225	11.34	0.90	12	0.24	1535.00	19416.00	20800	20230330	-16.30	13250	20230103	31.40	20800	-16.30	20230330	13250	31.40	20230103	20800	-16.30	20230330	13250	31.40	20230103	1.89	N	187870	500	35 억		120287	N	N	0	N	00	N
143	20230706	110800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17580	-520	5	-2.87	214975090	12148	64.93	18100	18100	17480	23500	12670	18100	17696.34	1.71	0	-5189	18926	18512	18256	17842	17586	18385	17715	35	5415	500	12670	10	1	7036609	1237	11.45	0.91	12	0.17	1535.00	19416.00	20800	20230330	-15.48	13250	20230103	32.68	20800	-15.48	20230330	13250	32.68	20230103	20800	-15.48	20230330	13250	32.68	20230103	1.89	N	187870	500	35 억		120287	N	N	0	N	00	N
144	20230706	100756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17530	-570	5	-3.15	115446740	6469	34.58	18100	18100	17530	23500	12670	18100	17846.15	1.71	0	-3263	18926	18512	18256	17842	17586	18385	17715	35	5415	500	12670	10	1	7036609	1234	11.42	0.90	12	0.09	1535.00	19416.00	20800	20230330	-15.72	13250	20230103	32.30	20800	-15.72	20230330	13250	32.30	20230103	20800	-15.72	20230330	13250	32.30	20230103	1.89	N	187870	500	35 억		120287	N	N	0	N	00	N
145	20230706	090756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17860	-240	5	-1.33	30148440	1676	8.96	18100	18100	17850	23500	12670	18100	17988.33	1.71	0	-954	18926	18512	18256	17842	17586	18385	17715	35	5415	500	12670	10	1	7036609	1257	11.64	0.92	12	0.02	1535.00	19416.00	20800	20230330	-14.13	13250	20230103	34.79	20800	-14.13	20230330	13250	34.79	20230103	20800	-14.13	20230330	13250	34.79	20230103	1.89	N	187870	500	35 억		120287	N	N	0	N	00	N
146	20230705	160752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18100	-450	5	-2.43	338859920	18525	100.56	18510	18670	18000	24100	12990	18550	18292.11	1.74	0	-1711	18930	18740	18510	18320	18090	18835	18415	35	5555	500	12980	10	1	7036609	1274	11.79	0.93	12	0.26	1535.00	19416.00	20800	20230330	-12.98	13250	20230103	36.60	20800	-12.98	20230330	13250	36.60	20230103	20800	-12.98	20230330	13250	36.60	20230103	1.91	N	187870	500	35 억		122613	N	N	0	N	00	N
147	20230705	150748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18060	-490	5	-2.64	331134650	18098	98.24	18510	18670	18000	24100	12990	18550	18296.75	1.74	0	-1667	18930	18740	18510	18320	18090	18835	18415	35	5555	500	12980	10	1	7036609	1271	11.77	0.93	12	0.26	1535.00	19416.00	20800	20230330	-13.17	13250	20230103	36.30	20800	-13.17	20230330	13250	36.30	20230103	20800	-13.17	20230330	13250	36.30	20230103	1.91	N	187870	500	35 억		122613	N	N	0	N	00	N
148	20230705	140741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18170	-380	5	-2.05	280867370	15320	83.16	18510	18670	18170	24100	12990	18550	18333.38	1.74	0	-1608	18930	18740	18510	18320	18090	18835	18415	35	5555	500	12980	10	1	7036609	1279	11.84	0.94	12	0.22	1535.00	19416.00	20800	20230330	-12.64	13250	20230103	37.13	20800	-12.64	20230330	13250	37.13	20230103	20800	-12.64	20230330	13250	37.13	20230103	1.91	N	187870	500	35 억		122613	N	N	0	N	00	N
149	20230705	130743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18280	-270	5	-1.46	234493390	12777	69.36	18510	18670	18250	24100	12990	18550	18352.77	1.74	0	298	18930	18740	18510	18320	18090	18835	18415	35	5555	500	12980	10	1	7036609	1286	11.91	0.94	12	0.18	1535.00	19416.00	20800	20230330	-12.12	13250	20230103	37.96	20800	-12.12	20230330	13250	37.96	20230103	20800	-12.12	20230330	13250	37.96	20230103	1.91	N	187870	500	35 억		122613	N	N	0	N	00	N
150	20230705	120742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18260	-290	5	-1.56	223364250	12168	66.05	18510	18670	18250	24100	12990	18550	18356.69	1.74	0	246	18930	18740	18510	18320	18090	18835	18415	35	5555	500	12980	10	1	7036609	1285	11.90	0.94	12	0.17	1535.00	19416.00	20800	20230330	-12.21	13250	20230103	37.81	20800	-12.21	20230330	13250	37.81	20230103	20800	-12.21	20230330	13250	37.81	20230103	1.91	N	187870	500	35 억		122613	N	N	0	N	00	N
151	20230705	110751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18450	-100	5	-0.54	184249390	10032	54.46	18510	18670	18300	24100	12990	18550	18366.17	1.74	0	1377	18930	18740	18510	18320	18090	18835	18415	35	5555	500	12980	10	1	7036609	1298	12.02	0.95	12	0.14	1535.00	19416.00	20800	20230330	-11.30	13250	20230103	39.25	20800	-11.30	20230330	13250	39.25	20230103	20800	-11.30	20230330	13250	39.25	20230103	1.91	N	187870	500	35 억		122613	N	N	0	N	00	N
152	20230705	100745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18380	-170	5	-0.92	84048630	4562	24.76	18510	18670	18300	24100	12990	18550	18423.64	1.74	0	429	18930	18740	18510	18320	18090	18835	18415	35	5555	500	12980	10	1	7036609	1293	11.97	0.95	12	0.06	1535.00	19416.00	20800	20230330	-11.63	13250	20230103	38.72	20800	-11.63	20230330	13250	38.72	20230103	20800	-11.63	20230330	13250	38.72	20230103	1.91	N	187870	500	35 억		122613	N	N	0	N	00	N
153	20230705	090743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18560	10	2	0.05	9885860	535	2.90	18510	18560	18450	24100	12990	18550	18478.24	1.74	0	222	18930	18740	18510	18320	18090	18835	18415	35	5555	500	12980	10	1	7036609	1306	12.09	0.96	12	0.01	1535.00	19416.00	20800	20230330	-10.77	13250	20230103	40.08	20800	-10.77	20230330	13250	40.08	20230103	20800	-10.77	20230330	13250	40.08	20230103	1.91	N	187870	500	35 억		122613	N	N	0	N	00	N
154	20230704	160740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18550	10	2	0.05	338944740	18368	104.50	18540	18700	18280	24100	12980	18540	18451.93	1.65	0	5840	18840	18690	18500	18350	18160	18765	18425	35	5560	500	12970	10	1	7036609	1305	12.08	0.96	12	0.26	1535.00	19416.00	20800	20230330	-10.82	13250	20230103	40.00	20800	-10.82	20230330	13250	40.00	20230103	20800	-10.82	20230330	13250	40.00	20230103	1.91	N	187870	500	35 억		116403	N	N	0	N	00	N
155	20230704	150732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18510	-30	5	-0.16	303044250	16428	93.46	18540	18700	18280	24100	12980	18540	18446.76	1.65	0	5387	18840	18690	18500	18350	18160	18765	18425	35	5560	500	12970	10	1	7036609	1302	12.06	0.95	12	0.23	1535.00	19416.00	20800	20230330	-11.01	13250	20230103	39.70	20800	-11.01	20230330	13250	39.70	20230103	20800	-11.01	20230330	13250	39.70	20230103	1.91	N	187870	500	35 억		116403	N	N	0	N	00	N
156	20230704	140736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18520	-20	5	-0.11	280150210	15193	86.44	18540	18700	18280	24100	12980	18540	18439.36	1.65	0	4894	18840	18690	18500	18350	18160	18765	18425	35	5560	500	12970	10	1	7036609	1303	12.07	0.95	12	0.22	1535.00	19416.00	20800	20230330	-10.96	13250	20230103	39.77	20800	-10.96	20230330	13250	39.77	20230103	20800	-10.96	20230330	13250	39.77	20230103	1.91	N	187870	500	35 억		116403	N	N	0	N	00	N
157	20230704	130726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18620	80	2	0.43	264295840	14338	81.57	18540	18700	18280	24100	12980	18540	18433.17	1.65	0	4619	18840	18690	18500	18350	18160	18765	18425	35	5560	500	12970	10	1	7036609	1310	12.13	0.96	12	0.20	1535.00	19416.00	20800	20230330	-10.48	13250	20230103	40.53	20800	-10.48	20230330	13250	40.53	20230103	20800	-10.48	20230330	13250	40.53	20230103	1.91	N	187870	500	35 억		116403	N	N	0	N	00	N
158	20230704	120734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18570	30	2	0.16	220090030	11957	68.03	18540	18570	18280	24100	12980	18540	18406.68	1.65	0	3181	18840	18690	18500	18350	18160	18765	18425	35	5560	500	12970	10	1	7036609	1307	12.10	0.96	12	0.17	1535.00	19416.00	20800	20230330	-10.72	13250	20230103	40.15	20800	-10.72	20230330	13250	40.15	20230103	20800	-10.72	20230330	13250	40.15	20230103	1.91	N	187870	500	35 억		116403	N	N	0	N	00	N
159	20230704	110729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18450	-90	5	-0.49	182126000	9901	56.33	18540	18560	18280	24100	12980	18540	18394.56	1.65	0	2416	18840	18690	18500	18350	18160	18765	18425	35	5560	500	12970	10	1	7036609	1298	12.02	0.95	12	0.14	1535.00	19416.00	20800	20230330	-11.30	13250	20230103	39.25	20800	-11.30	20230330	13250	39.25	20230103	20800	-11.30	20230330	13250	39.25	20230103	1.91	N	187870	500	35 억		116403	N	N	0	N	00	N
160	20230704	100727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18470	-70	5	-0.38	109534630	5948	33.84	18540	18560	18310	24100	12980	18540	18415.16	1.65	0	770	18840	18690	18500	18350	18160	18765	18425	35	5560	500	12970	10	1	7036609	1300	12.03	0.95	12	0.08	1535.00	19416.00	20800	20230330	-11.20	13250	20230103	39.40	20800	-11.20	20230330	13250	39.40	20230103	20800	-11.20	20230330	13250	39.40	20230103	1.91	N	187870	500	35 억		116403	N	N	0	N	00	N
161	20230704	090724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18440	-100	5	-0.54	27355570	1479	8.41	18540	18560	18440	24100	12980	18540	18495.69	1.65	0	-167	18840	18690	18500	18350	18160	18765	18425	35	5560	500	12970	10	1	7036609	1298	12.01	0.95	12	0.02	1535.00	19416.00	20800	20230330	-11.35	13250	20230103	39.17	20800	-11.35	20230330	13250	39.17	20230103	20800	-11.35	20230330	13250	39.17	20230103	1.91	N	187870	500	35 억		116403	N	N	0	N	00	N
162	20230703	160718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18540	230	2	1.26	324634430	17529	192.08	18310	18650	18310	23800	12820	18310	18519.84	1.61	0	2742	18823	18566	18133	17876	17443	18695	18005	35	5490	500	12810	10	1	7036609	1305	12.08	0.95	12	0.25	1535.00	19416.00	20800	20230330	-10.87	13250	20230103	39.92	20800	-10.87	20230330	13250	39.92	20230103	20800	-10.87	20230330	13250	39.92	20230103	1.91	N	187870	500	35 억		113504	N	N	0	N	00	N
163	20230703	150726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18540	230	2	1.26	314907220	17004	186.32	18310	18650	18310	23800	12820	18310	18519.60	1.61	0	2739	18823	18566	18133	17876	17443	18695	18005	35	5490	500	12810	10	1	7036609	1305	12.08	0.95	12	0.24	1535.00	19416.00	20800	20230330	-10.87	13250	20230103	39.92	20800	-10.87	20230330	13250	39.92	20230103	20800	-10.87	20230330	13250	39.92	20230103	1.91	N	187870	500	35 억		113504	N	N	0	N	00	N
164	20230703	140724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18560	250	2	1.37	286751710	15477	169.59	18310	18650	18310	23800	12820	18310	18527.60	1.61	0	2769	18823	18566	18133	17876	17443	18695	18005	35	5490	500	12810	10	1	7036609	1306	12.09	0.96	12	0.22	1535.00	19416.00	20800	20230330	-10.77	13250	20230103	40.08	20800	-10.77	20230330	13250	40.08	20230103	20800	-10.77	20230330	13250	40.08	20230103	1.91	N	187870	500	35 억		113504	N	N	0	N	00	N
165	20230703	130719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18550	240	2	1.31	268112570	14470	158.56	18310	18650	18310	23800	12820	18310	18528.86	1.61	0	2629	18823	18566	18133	17876	17443	18695	18005	35	5490	500	12810	10	1	7036609	1305	12.08	0.96	12	0.21	1535.00	19416.00	20800	20230330	-10.82	13250	20230103	40.00	20800	-10.82	20230330	13250	40.00	20230103	20800	-10.82	20230330	13250	40.00	20230103	1.91	N	187870	500	35 억		113504	N	N	0	N	00	N
166	20230703	120727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18530	220	2	1.20	244481960	13197	144.61	18310	18650	18310	23800	12820	18310	18525.57	1.61	0	2514	18823	18566	18133	17876	17443	18695	18005	35	5490	500	12810	10	1	7036609	1304	12.07	0.95	12	0.19	1535.00	19416.00	20800	20230330	-10.91	13250	20230103	39.85	20800	-10.91	20230330	13250	39.85	20230103	20800	-10.91	20230330	13250	39.85	20230103	1.91	N	187870	500	35 억		113504	N	N	0	N	00	N
167	20230703	110721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18510	200	2	1.09	164706990	8896	97.48	18310	18650	18310	23800	12820	18310	18514.72	1.61	0	1222	18823	18566	18133	17876	17443	18695	18005	35	5490	500	12810	10	1	7036609	1302	12.06	0.95	12	0.13	1535.00	19416.00	20800	20230330	-11.01	13250	20230103	39.70	20800	-11.01	20230330	13250	39.70	20230103	20800	-11.01	20230330	13250	39.70	20230103	1.91	N	187870	500	35 억		113504	N	N	0	N	00	N
168	20230703	100711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18500	190	2	1.04	108667270	5871	64.33	18310	18650	18310	23800	12820	18310	18509.16	1.61	0	2309	18823	18566	18133	17876	17443	18695	18005	35	5490	500	12810	10	1	7036609	1302	12.05	0.95	12	0.08	1535.00	19416.00	20800	20230330	-11.06	13250	20230103	39.62	20800	-11.06	20230330	13250	39.62	20230103	20800	-11.06	20230330	13250	39.62	20230103	1.91	N	187870	500	35 억		113504	N	N	0	N	00	N
169	20230703	090718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18490	180	2	0.98	4972750	270	2.96	18310	18500	18310	23800	12820	18310	18417.59	1.61	0	-14	18823	18566	18133	17876	17443	18695	18005	35	5490	500	12810	10	1	7036609	1301	12.05	0.95	12	0.00	1535.00	19416.00	20800	20230330	-11.11	13250	20230103	39.55	20800	-11.11	20230330	13250	39.55	20230103	20800	-11.11	20230330	13250	39.55	20230103	1.91	N	187870	500	35 억		113504	N	N	0	N	00	N