KissMeData/078350/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	160638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13860	-710	5	-4.87	2278913240	163615	140.56	14570	14580	13530	18940	10200	14570	13928.59	3.82	0	-51654	15003	14786	14393	14176	13783	14895	14285	76	4370	500	10490	10	1	15244382	2113	5.68	1.72	12	1.07	2439.00	8081.00	18350	20230703	-24.47	9600	20221013	44.38	18350	-24.47	20230703	10340	34.04	20230316	18350	-24.47	20230703	9600	44.38	20221013	2.65	N	078350	500	76 억		582820	N	N	0	N	00	N
3	20230731	150640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13720	-850	5	-5.83	2120096910	152128	130.69	14570	14580	13530	18940	10200	14570	13936.27	3.82	0	-47687	15003	14786	14393	14176	13783	14895	14285	76	4370	500	10490	10	1	15244382	2092	5.63	1.70	12	1.00	2439.00	8081.00	18350	20230703	-25.23	9600	20221013	42.92	18350	-25.23	20230703	10340	32.69	20230316	18350	-25.23	20230703	9600	42.92	20221013	2.65	N	078350	500	76 억		582820	N	N	0	N	00	N
4	20230731	140640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13630	-940	5	-6.45	1727060310	123325	105.94	14570	14580	13530	18940	10200	14570	14004.14	3.82	0	-41363	15003	14786	14393	14176	13783	14895	14285	76	4370	500	10490	10	1	15244382	2078	5.59	1.69	12	0.81	2439.00	8081.00	18350	20230703	-25.72	9600	20221013	41.98	18350	-25.72	20230703	10340	31.82	20230316	18350	-25.72	20230703	9600	41.98	20221013	2.65	N	078350	500	76 억		582820	N	N	0	N	00	N
5	20230731	130640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14100	-470	5	-3.23	891769220	62647	53.82	14570	14580	14080	18940	10200	14570	14234.83	3.82	0	-21202	15003	14786	14393	14176	13783	14895	14285	76	4370	500	10490	10	1	15244382	2149	5.78	1.74	12	0.41	2439.00	8081.00	18350	20230703	-23.16	9600	20221013	46.88	18350	-23.16	20230703	10340	36.36	20230316	18350	-23.16	20230703	9600	46.88	20221013	2.65	N	078350	500	76 억		582820	N	N	0	N	00	N
6	20230731	120646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14180	-390	5	-2.68	672656780	47137	40.49	14570	14580	14110	18940	10200	14570	14270.25	3.82	0	-9676	15003	14786	14393	14176	13783	14895	14285	76	4370	500	10490	10	1	15244382	2162	5.81	1.75	12	0.31	2439.00	8081.00	18350	20230703	-22.72	9600	20221013	47.71	18350	-22.72	20230703	10340	37.14	20230316	18350	-22.72	20230703	9600	47.71	20221013	2.65	N	078350	500	76 억		582820	N	N	0	N	00	N
7	20230731	110650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	-370	5	-2.54	606765400	42496	36.51	14570	14580	14110	18940	10200	14570	14278.18	3.82	0	-9165	15003	14786	14393	14176	13783	14895	14285	76	4370	500	10490	10	1	15244382	2165	5.82	1.76	12	0.28	2439.00	8081.00	18350	20230703	-22.62	9600	20221013	47.92	18350	-22.62	20230703	10340	37.33	20230316	18350	-22.62	20230703	9600	47.92	20221013	2.65	N	078350	500	76 억		582820	N	N	0	N	00	N
8	20230731	100646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	-370	5	-2.54	385509850	26896	23.11	14570	14580	14200	18940	10200	14570	14333.35	3.82	0	-4228	15003	14786	14393	14176	13783	14895	14285	76	4370	500	10490	10	1	15244382	2165	5.82	1.76	12	0.18	2439.00	8081.00	18350	20230703	-22.62	9600	20221013	47.92	18350	-22.62	20230703	10340	37.33	20230316	18350	-22.62	20230703	9600	47.92	20221013	2.65	N	078350	500	76 억		582820	N	N	0	N	00	N
9	20230731	090639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14570	0	3	0.00	16085280	1104	0.95	14570	14570	14570	18940	10200	14570	14570.00	3.82	0	-2122	15003	14786	14393	14176	13783	14895	14285	76	4370	500	10490	10	1	15244382	2221	5.97	1.80	12	0.01	2439.00	8081.00	18350	20230703	-20.60	9600	20221013	51.77	18350	-20.60	20230703	10340	40.91	20230316	18350	-20.60	20230703	9600	51.77	20221013	2.65	N	078350	500	76 억		582820	N	N	0	N	00	N
10	20230728	160641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14570	530	2	3.77	1663811680	115741	87.52	14040	14610	14000	18250	9830	14040	14375.33	3.85	0	-6754	14653	14346	13863	13556	13073	14500	13710	76	4210	500	10100	10	1	15244382	2221	5.97	1.80	12	0.76	2439.00	8081.00	18350	20230703	-20.60	9600	20221013	51.77	18350	-20.60	20230703	10340	40.91	20230316	18350	-20.60	20230703	9600	51.77	20221013	2.64	N	078350	500	76 억		587374	N	N	0	N	00	N
11	20230728	150641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14490	450	2	3.21	1583049120	110184	83.32	14040	14610	14000	18250	9830	14040	14367.35	3.85	0	-5133	14653	14346	13863	13556	13073	14500	13710	76	4210	500	10100	10	1	15244382	2209	5.94	1.79	12	0.72	2439.00	8081.00	18350	20230703	-21.04	9600	20221013	50.94	18350	-21.04	20230703	10340	40.14	20230316	18350	-21.04	20230703	9600	50.94	20221013	2.64	N	078350	500	76 억		587374	N	N	0	N	00	N
12	20230728	140637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14520	480	2	3.42	1068629570	74570	56.39	14040	14610	14000	18250	9830	14040	14330.60	3.85	0	-3379	14653	14346	13863	13556	13073	14500	13710	76	4210	500	10100	10	1	15244382	2213	5.95	1.80	12	0.49	2439.00	8081.00	18350	20230703	-20.87	9600	20221013	51.25	18350	-20.87	20230703	10340	40.43	20230316	18350	-20.87	20230703	9600	51.25	20221013	2.64	N	078350	500	76 억		587374	N	N	0	N	00	N
13	20230728	130641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14560	520	2	3.70	926219710	64794	49.00	14040	14600	14000	18250	9830	14040	14294.88	3.85	0	-5915	14653	14346	13863	13556	13073	14500	13710	76	4210	500	10100	10	1	15244382	2220	5.97	1.80	12	0.43	2439.00	8081.00	18350	20230703	-20.65	9600	20221013	51.67	18350	-20.65	20230703	10340	40.81	20230316	18350	-20.65	20230703	9600	51.67	20221013	2.64	N	078350	500	76 억		587374	N	N	0	N	00	N
14	20230728	120638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14410	370	2	2.64	720433990	50621	38.28	14040	14420	14000	18250	9830	14040	14231.96	3.85	0	-7945	14653	14346	13863	13556	13073	14500	13710	76	4210	500	10100	10	1	15244382	2197	5.91	1.78	12	0.33	2439.00	8081.00	18350	20230703	-21.47	9600	20221013	50.10	18350	-21.47	20230703	10340	39.36	20230316	18350	-21.47	20230703	9600	50.10	20221013	2.64	N	078350	500	76 억		587374	N	N	0	N	00	N
15	20230728	110644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14270	230	2	1.64	640334800	45024	34.05	14040	14420	14000	18250	9830	14040	14222.12	3.85	0	-9595	14653	14346	13863	13556	13073	14500	13710	76	4210	500	10100	10	1	15244382	2175	5.85	1.77	12	0.30	2439.00	8081.00	18350	20230703	-22.23	9600	20221013	48.65	18350	-22.23	20230703	10340	38.01	20230316	18350	-22.23	20230703	9600	48.65	20221013	2.64	N	078350	500	76 억		587374	N	N	0	N	00	N
16	20230728	100635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14220	180	2	1.28	330933720	23421	17.71	14040	14260	14000	18250	9830	14040	14129.82	3.85	0	-4986	14653	14346	13863	13556	13073	14500	13710	76	4210	500	10100	10	1	15244382	2168	5.83	1.76	12	0.15	2439.00	8081.00	18350	20230703	-22.51	9600	20221013	48.12	18350	-22.51	20230703	10340	37.52	20230316	18350	-22.51	20230703	9600	48.12	20221013	2.64	N	078350	500	76 억		587374	N	N	0	N	00	N
17	20230728	090641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14030	-10	5	-0.07	61300380	4357	3.29	14040	14150	14000	18250	9830	14040	14069.47	3.85	0	-1581	14653	14346	13863	13556	13073	14500	13710	76	4210	500	10100	10	1	15244382	2139	5.75	1.74	12	0.03	2439.00	8081.00	18350	20230703	-23.54	9600	20221013	46.15	18350	-23.54	20230703	10340	35.69	20230316	18350	-23.54	20230703	9600	46.15	20221013	2.64	N	078350	500	76 억		587374	N	N	0	N	00	N
18	20230727	160637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14040	660	2	4.93	1831660030	131891	72.07	13380	14170	13380	17390	9370	13380	13886.40	3.77	9244	-1684	14453	13916	13573	13036	12693	13745	12865	76	4010	500	9630	10	1	15244382	2140	5.76	1.74	12	0.87	2439.00	8081.00	18350	20230703	-23.49	9600	20221013	46.25	18350	-23.49	20230703	10340	35.78	20230316	18350	-23.49	20230703	9600	46.25	20221013	2.61	N	078350	500	76 억		575060	N	N	0	N	00	N
19	20230727	150637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13850	470	2	3.51	1639277410	118063	64.52	13380	14170	13380	17390	9370	13380	13884.77	3.77	9244	551	14453	13916	13573	13036	12693	13745	12865	76	4010	500	9630	10	1	15244382	2111	5.68	1.71	12	0.77	2439.00	8081.00	18350	20230703	-24.52	9600	20221013	44.27	18350	-24.52	20230703	10340	33.95	20230316	18350	-24.52	20230703	9600	44.27	20221013	2.61	N	078350	500	76 억		575060	N	N	0	N	00	N
20	20230727	140634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13920	540	2	4.04	1197565730	86110	47.05	13380	14170	13380	17390	9370	13380	13907.39	3.77	9244	-6024	14453	13916	13573	13036	12693	13745	12865	76	4010	500	9630	10	1	15244382	2122	5.71	1.72	12	0.56	2439.00	8081.00	18350	20230703	-24.14	9600	20221013	45.00	18350	-24.14	20230703	10340	34.62	20230316	18350	-24.14	20230703	9600	45.00	20221013	2.61	N	078350	500	76 억		575060	N	N	0	N	00	N
21	20230727	130634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14000	620	2	4.63	1023033090	73595	40.22	13380	14170	13380	17390	9370	13380	13900.85	3.77	9244	-2958	14453	13916	13573	13036	12693	13745	12865	76	4010	500	9630	10	1	15244382	2134	5.74	1.73	12	0.48	2439.00	8081.00	18350	20230703	-23.71	9600	20221013	45.83	18350	-23.71	20230703	10340	35.40	20230316	18350	-23.71	20230703	9600	45.83	20221013	2.61	N	078350	500	76 억		575060	N	N	0	N	00	N
22	20230727	120636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13950	570	2	4.26	882881190	63578	34.74	13380	14170	13380	17390	9370	13380	13886.58	3.77	9244	-1967	14453	13916	13573	13036	12693	13745	12865	76	4010	500	9630	10	1	15244382	2127	5.72	1.73	12	0.42	2439.00	8081.00	18350	20230703	-23.98	9600	20221013	45.31	18350	-23.98	20230703	10340	34.91	20230316	18350	-23.98	20230703	9600	45.31	20221013	2.61	N	078350	500	76 억		575060	N	N	0	N	00	N
23	20230727	110637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14060	680	2	5.08	694019940	50150	27.40	13380	14100	13380	17390	9370	13380	13838.88	3.77	9244	-601	14453	13916	13573	13036	12693	13745	12865	76	4010	500	9630	10	1	15244382	2143	5.76	1.74	12	0.33	2439.00	8081.00	18350	20230703	-23.38	9600	20221013	46.46	18350	-23.38	20230703	10340	35.98	20230316	18350	-23.38	20230703	9600	46.46	20221013	2.61	N	078350	500	76 억		575060	N	N	0	N	00	N
24	20230727	100635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13750	370	2	2.77	269371280	19688	10.76	13380	13800	13380	17390	9370	13380	13682.00	3.77	9244	-4040	14453	13916	13573	13036	12693	13745	12865	76	4010	500	9630	10	1	15244382	2096	5.64	1.70	12	0.13	2439.00	8081.00	18350	20230703	-25.07	9600	20221013	43.23	18350	-25.07	20230703	10340	32.98	20230316	18350	-25.07	20230703	9600	43.23	20221013	2.61	N	078350	500	76 억		575060	N	N	0	N	00	N
25	20230727	090634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13620	240	2	1.79	32648650	2415	1.32	13380	13620	13380	17390	9370	13380	13519.11	3.77	9244	570	14453	13916	13573	13036	12693	13745	12865	76	4010	500	9630	10	1	15244382	2076	5.58	1.69	12	0.02	2439.00	8081.00	18350	20230703	-25.78	9600	20221013	41.88	18350	-25.78	20230703	10340	31.72	20230316	18350	-25.78	20230703	9600	41.88	20221013	2.61	N	078350	500	76 억		575060	N	N	0	N	00	N
26	20230726	160632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13380	-620	5	-4.43	2467917210	182644	231.08	14110	14110	13230	18200	9800	14000	13512.39	3.71	0	24245	14480	14240	14050	13810	13620	14360	13930	76	4200	500	10080	10	1	15244382	2040	5.49	1.66	12	1.20	2439.00	8081.00	18350	20230703	-27.08	9600	20221013	39.38	18350	-27.08	20230703	10340	29.40	20230316	18350	-27.08	20230703	9600	39.38	20221013	2.67	N	078350	500	76 억		565816	N	N	0	N	00	N
27	20230726	150636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13350	-650	5	-4.64	2173534100	160455	203.00	14110	14110	13230	18200	9800	14000	13546.07	3.71	0	26187	14480	14240	14050	13810	13620	14360	13930	76	4200	500	10080	10	1	15244382	2035	5.47	1.65	12	1.05	2439.00	8081.00	18350	20230703	-27.25	9600	20221013	39.06	18350	-27.25	20230703	10340	29.11	20230316	18350	-27.25	20230703	9600	39.06	20221013	2.67	N	078350	500	76 억		565816	N	N	0	N	00	N
28	20230726	140632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13370	-630	5	-4.50	2031086380	149855	189.59	14110	14110	13230	18200	9800	14000	13553.68	3.71	0	25862	14480	14240	14050	13810	13620	14360	13930	76	4200	500	10080	10	1	15244382	2038	5.48	1.65	12	0.98	2439.00	8081.00	18350	20230703	-27.14	9600	20221013	39.27	18350	-27.14	20230703	10340	29.30	20230316	18350	-27.14	20230703	9600	39.27	20221013	2.67	N	078350	500	76 억		565816	N	N	0	N	00	N
29	20230726	130631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13390	-610	5	-4.36	1761417260	129754	164.16	14110	14110	13230	18200	9800	14000	13575.05	3.71	0	23111	14480	14240	14050	13810	13620	14360	13930	76	4200	500	10080	10	1	15244382	2041	5.49	1.66	12	0.85	2439.00	8081.00	18350	20230703	-27.03	9600	20221013	39.48	18350	-27.03	20230703	10340	29.50	20230316	18350	-27.03	20230703	9600	39.48	20221013	2.67	N	078350	500	76 억		565816	N	N	0	N	00	N
30	20230726	120632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13600	-400	5	-2.86	1647568100	121265	153.42	14110	14110	13230	18200	9800	14000	13586.51	3.71	0	22294	14480	14240	14050	13810	13620	14360	13930	76	4200	500	10080	10	1	15244382	2073	5.58	1.68	12	0.80	2439.00	8081.00	18350	20230703	-25.89	9600	20221013	41.67	18350	-25.89	20230703	10340	31.53	20230316	18350	-25.89	20230703	9600	41.67	20221013	2.67	N	078350	500	76 억		565816	N	N	0	N	00	N
31	20230726	110628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13400	-600	5	-4.29	1519984250	111812	141.46	14110	14110	13230	18200	9800	14000	13594.11	3.71	0	19740	14480	14240	14050	13810	13620	14360	13930	76	4200	500	10080	10	1	15244382	2043	5.49	1.66	12	0.73	2439.00	8081.00	18350	20230703	-26.98	9600	20221013	39.58	18350	-26.98	20230703	10340	29.59	20230316	18350	-26.98	20230703	9600	39.58	20221013	2.67	N	078350	500	76 억		565816	N	N	0	N	00	N
32	20230726	100633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13640	-360	5	-2.57	1007703950	73600	93.12	14110	14110	13540	18200	9800	14000	13691.63	3.71	0	20582	14480	14240	14050	13810	13620	14360	13930	76	4200	500	10080	10	1	15244382	2079	5.59	1.69	12	0.48	2439.00	8081.00	18350	20230703	-25.67	9600	20221013	42.08	18350	-25.67	20230703	10340	31.91	20230316	18350	-25.67	20230703	9600	42.08	20221013	2.67	N	078350	500	76 억		565816	N	N	0	N	00	N
33	20230726	090628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13810	-190	5	-1.36	89833750	6444	8.15	14110	14110	13810	18200	9800	14000	13940.68	3.71	0	-2930	14480	14240	14050	13810	13620	14360	13930	76	4200	500	10080	10	1	15244382	2105	5.66	1.71	12	0.04	2439.00	8081.00	18350	20230703	-24.74	9600	20221013	43.85	18350	-24.74	20230703	10340	33.56	20230316	18350	-24.74	20230703	9600	43.85	20221013	2.67	N	078350	500	76 억		565816	N	N	0	N	00	N
34	20230725	160627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14000	0	3	0.00	1113118910	79032	70.92	13960	14290	13860	18200	9800	14000	14084.51	3.78	0	-10735	14473	14236	13913	13676	13353	14075	13515	76	4200	500	10080	10	1	15244382	2134	5.74	1.73	12	0.52	2439.00	8081.00	18350	20230703	-23.71	9600	20221013	45.83	18350	-23.71	20230703	10340	35.40	20230316	18350	-23.71	20230703	9600	45.83	20221013	2.59	N	078350	500	76 억		576264	N	N	0	N	00	N
35	20230725	150621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14060	60	2	0.43	1063683640	75511	67.76	13960	14290	13860	18200	9800	14000	14086.47	3.78	0	-10480	14473	14236	13913	13676	13353	14075	13515	76	4200	500	10080	10	1	15244382	2143	5.76	1.74	12	0.50	2439.00	8081.00	18350	20230703	-23.38	9600	20221013	46.46	18350	-23.38	20230703	10340	35.98	20230316	18350	-23.38	20230703	9600	46.46	20221013	2.59	N	078350	500	76 억		576264	N	N	0	N	00	N
36	20230725	140622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14040	40	2	0.29	905915180	64248	57.66	13960	14290	13860	18200	9800	14000	14100.29	3.78	0	-8109	14473	14236	13913	13676	13353	14075	13515	76	4200	500	10080	10	1	15244382	2140	5.76	1.74	12	0.42	2439.00	8081.00	18350	20230703	-23.49	9600	20221013	46.25	18350	-23.49	20230703	10340	35.78	20230316	18350	-23.49	20230703	9600	46.25	20221013	2.59	N	078350	500	76 억		576264	N	N	0	N	00	N
37	20230725	130628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14040	40	2	0.29	799044090	56641	50.83	13960	14290	13860	18200	9800	14000	14107.17	3.78	0	-5195	14473	14236	13913	13676	13353	14075	13515	76	4200	500	10080	10	1	15244382	2140	5.76	1.74	12	0.37	2439.00	8081.00	18350	20230703	-23.49	9600	20221013	46.25	18350	-23.49	20230703	10340	35.78	20230316	18350	-23.49	20230703	9600	46.25	20221013	2.59	N	078350	500	76 억		576264	N	N	0	N	00	N
38	20230725	120628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14030	30	2	0.21	689200840	48823	43.81	13960	14290	13860	18200	9800	14000	14116.31	3.78	0	-1300	14473	14236	13913	13676	13353	14075	13515	76	4200	500	10080	10	1	15244382	2139	5.75	1.74	12	0.32	2439.00	8081.00	18350	20230703	-23.54	9600	20221013	46.15	18350	-23.54	20230703	10340	35.69	20230316	18350	-23.54	20230703	9600	46.15	20221013	2.59	N	078350	500	76 억		576264	N	N	0	N	00	N
39	20230725	110625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14040	40	2	0.29	576682740	40795	36.61	13960	14290	13860	18200	9800	14000	14136.11	3.78	0	2560	14473	14236	13913	13676	13353	14075	13515	76	4200	500	10080	10	1	15244382	2140	5.76	1.74	12	0.27	2439.00	8081.00	18350	20230703	-23.49	9600	20221013	46.25	18350	-23.49	20230703	10340	35.78	20230316	18350	-23.49	20230703	9600	46.25	20221013	2.59	N	078350	500	76 억		576264	N	N	0	N	00	N
40	20230725	100625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14180	180	2	1.29	288459930	20359	18.27	13960	14290	13860	18200	9800	14000	14168.67	3.78	0	-1093	14473	14236	13913	13676	13353	14075	13515	76	4200	500	10080	10	1	15244382	2162	5.81	1.75	12	0.13	2439.00	8081.00	18350	20230703	-22.72	9600	20221013	47.71	18350	-22.72	20230703	10340	37.14	20230316	18350	-22.72	20230703	9600	47.71	20221013	2.59	N	078350	500	76 억		576264	N	N	0	N	00	N
41	20230725	090623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13890	-110	5	-0.79	19665870	1409	1.26	13960	13990	13860	18200	9800	14000	13957.32	3.78	0	-615	14473	14236	13913	13676	13353	14075	13515	76	4200	500	10080	10	1	15244382	2117	5.69	1.72	12	0.01	2439.00	8081.00	18350	20230703	-24.31	9600	20221013	44.69	18350	-24.31	20230703	10340	34.33	20230316	18350	-24.31	20230703	9600	44.69	20221013	2.59	N	078350	500	76 억		576264	N	N	0	N	00	N
42	20230724	160627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14000	-10	5	-0.07	1553103320	111319	92.00	14040	14150	13590	18210	9810	14010	13951.82	3.79	0	-11430	14583	14296	14033	13746	13483	14165	13615	76	4200	500	10080	10	1	15244382	2134	5.74	1.73	12	0.73	2439.00	8081.00	18350	20230703	-23.71	9600	20221013	45.83	18350	-23.71	20230703	10340	35.40	20230316	18350	-23.71	20230703	9600	45.83	20221013	2.48	N	078350	500	76 억		578426	N	N	0	N	00	N
43	20230724	150623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14090	80	2	0.57	1477204400	105911	87.53	14040	14150	13590	18210	9810	14010	13947.60	3.79	0	-10931	14583	14296	14033	13746	13483	14165	13615	76	4200	500	10080	10	1	15244382	2148	5.78	1.74	12	0.69	2439.00	8081.00	18350	20230703	-23.22	9600	20221013	46.77	18350	-23.22	20230703	10340	36.27	20230316	18350	-23.22	20230703	9600	46.77	20221013	2.48	N	078350	500	76 억		578426	N	N	0	N	00	N
44	20230724	140621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14030	20	2	0.14	1350010040	96855	80.05	14040	14150	13590	18210	9810	14010	13938.47	3.79	0	-9722	14583	14296	14033	13746	13483	14165	13615	76	4200	500	10080	10	1	15244382	2139	5.75	1.74	12	0.64	2439.00	8081.00	18350	20230703	-23.54	9600	20221013	46.15	18350	-23.54	20230703	10340	35.69	20230316	18350	-23.54	20230703	9600	46.15	20221013	2.48	N	078350	500	76 억		578426	N	N	0	N	00	N
45	20230724	130621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13950	-60	5	-0.43	1056526170	75968	62.78	14040	14110	13590	18210	9810	14010	13907.52	3.79	0	-13077	14583	14296	14033	13746	13483	14165	13615	76	4200	500	10080	10	1	15244382	2127	5.72	1.73	12	0.50	2439.00	8081.00	18350	20230703	-23.98	9600	20221013	45.31	18350	-23.98	20230703	10340	34.91	20230316	18350	-23.98	20230703	9600	45.31	20221013	2.48	N	078350	500	76 억		578426	N	N	0	N	00	N
46	20230724	120623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13960	-50	5	-0.36	900281620	64795	53.55	14040	14110	13590	18210	9810	14010	13894.31	3.79	0	-12160	14583	14296	14033	13746	13483	14165	13615	76	4200	500	10080	10	1	15244382	2128	5.72	1.73	12	0.43	2439.00	8081.00	18350	20230703	-23.92	9600	20221013	45.42	18350	-23.92	20230703	10340	35.01	20230316	18350	-23.92	20230703	9600	45.42	20221013	2.48	N	078350	500	76 억		578426	N	N	0	N	00	N
47	20230724	110626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13960	-50	5	-0.36	818496630	58923	48.70	14040	14110	13590	18210	9810	14010	13890.95	3.79	0	-9597	14583	14296	14033	13746	13483	14165	13615	76	4200	500	10080	10	1	15244382	2128	5.72	1.73	12	0.39	2439.00	8081.00	18350	20230703	-23.92	9600	20221013	45.42	18350	-23.92	20230703	10340	35.01	20230316	18350	-23.92	20230703	9600	45.42	20221013	2.48	N	078350	500	76 억		578426	N	N	0	N	00	N
48	20230724	100620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13900	-110	5	-0.79	548812100	39702	32.81	14040	14100	13590	18210	9810	14010	13823.29	3.79	0	-4248	14583	14296	14033	13746	13483	14165	13615	76	4200	500	10080	10	1	15244382	2119	5.70	1.72	12	0.26	2439.00	8081.00	18350	20230703	-24.25	9600	20221013	44.79	18350	-24.25	20230703	10340	34.43	20230316	18350	-24.25	20230703	9600	44.79	20221013	2.48	N	078350	500	76 억		578426	N	N	0	N	00	N
49	20230724	090623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13770	-240	5	-1.71	126296530	9076	7.50	14040	14070	13770	18210	9810	14010	13915.44	3.79	0	-4924	14583	14296	14033	13746	13483	14165	13615	76	4200	500	10080	10	1	15244382	2099	5.65	1.70	12	0.06	2439.00	8081.00	18350	20230703	-24.96	9600	20221013	43.44	18350	-24.96	20230703	10340	33.17	20230316	18350	-24.96	20230703	9600	43.44	20221013	2.48	N	078350	500	76 억		578426	N	N	0	N	00	N
50	20230721	160617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14010	-500	5	-3.45	1679095180	120089	42.06	14320	14320	13770	18860	10160	14510	13981.97	4.07	0	-42467	15150	14830	14290	13970	13430	14990	14130	76	4350	500	10440	10	1	15244382	2136	5.74	1.73	12	0.79	2439.00	8081.00	18350	20230703	-23.65	9600	20221013	45.94	18350	-23.65	20230703	10340	35.49	20230316	18350	-23.65	20230703	9600	45.94	20221013	2.34	N	078350	500	76 억		620894	N	N	0	N	00	N
51	20230721	150620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14040	-470	5	-3.24	1571814810	112435	39.38	14320	14320	13770	18860	10160	14510	13979.64	4.07	0	-37449	15150	14830	14290	13970	13430	14990	14130	76	4350	500	10440	10	1	15244382	2140	5.76	1.74	12	0.74	2439.00	8081.00	18350	20230703	-23.49	9600	20221013	46.25	18350	-23.49	20230703	10340	35.78	20230316	18350	-23.49	20230703	9600	46.25	20221013	2.34	N	078350	500	76 억		620894	N	N	0	N	00	N
52	20230721	140616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14100	-410	5	-2.83	1321883350	94552	33.12	14320	14320	13770	18860	10160	14510	13980.34	4.07	0	-27294	15150	14830	14290	13970	13430	14990	14130	76	4350	500	10440	10	1	15244382	2149	5.78	1.74	12	0.62	2439.00	8081.00	18350	20230703	-23.16	9600	20221013	46.88	18350	-23.16	20230703	10340	36.36	20230316	18350	-23.16	20230703	9600	46.88	20221013	2.34	N	078350	500	76 억		620894	N	N	0	N	00	N
53	20230721	130618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14000	-510	5	-3.51	1191100760	85231	29.85	14320	14320	13770	18860	10160	14510	13974.80	4.07	0	-21465	15150	14830	14290	13970	13430	14990	14130	76	4350	500	10440	10	1	15244382	2134	5.74	1.73	12	0.56	2439.00	8081.00	18350	20230703	-23.71	9600	20221013	45.83	18350	-23.71	20230703	10340	35.40	20230316	18350	-23.71	20230703	9600	45.83	20221013	2.34	N	078350	500	76 억		620894	N	N	0	N	00	N
54	20230721	120625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14140	-370	5	-2.55	995234540	71294	24.97	14320	14320	13770	18860	10160	14510	13959.37	4.07	0	-17221	15150	14830	14290	13970	13430	14990	14130	76	4350	500	10440	10	1	15244382	2156	5.80	1.75	12	0.47	2439.00	8081.00	18350	20230703	-22.94	9600	20221013	47.29	18350	-22.94	20230703	10340	36.75	20230316	18350	-22.94	20230703	9600	47.29	20221013	2.34	N	078350	500	76 억		620894	N	N	0	N	00	N
55	20230721	110622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14060	-450	5	-3.10	896093760	64266	22.51	14320	14320	13770	18860	10160	14510	13943.27	4.07	0	-16371	15150	14830	14290	13970	13430	14990	14130	76	4350	500	10440	10	1	15244382	2143	5.76	1.74	12	0.42	2439.00	8081.00	18350	20230703	-23.38	9600	20221013	46.46	18350	-23.38	20230703	10340	35.98	20230316	18350	-23.38	20230703	9600	46.46	20221013	2.34	N	078350	500	76 억		620894	N	N	0	N	00	N
56	20230721	100622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13970	-540	5	-3.72	726779440	52182	18.28	14320	14320	13770	18860	10160	14510	13927.48	4.07	0	-10628	15150	14830	14290	13970	13430	14990	14130	76	4350	500	10440	10	1	15244382	2130	5.73	1.73	12	0.34	2439.00	8081.00	18350	20230703	-23.87	9600	20221013	45.52	18350	-23.87	20230703	10340	35.11	20230316	18350	-23.87	20230703	9600	45.52	20221013	2.34	N	078350	500	76 억		620894	N	N	0	N	00	N
57	20230721	090621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13980	-530	5	-3.65	65686850	4666	1.63	14320	14320	13980	18860	10160	14510	14075.25	4.07	0	-1719	15150	14830	14290	13970	13430	14990	14130	76	4350	500	10440	10	1	15244382	2131	5.73	1.73	12	0.03	2439.00	8081.00	18350	20230703	-23.81	9600	20221013	45.62	18350	-23.81	20230703	10340	35.20	20230316	18350	-23.81	20230703	9600	45.62	20221013	2.34	N	078350	500	76 억		620894	N	N	0	N	00	N
58	20230720	160616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14510	250	2	1.75	3989938640	284716	66.16	14270	14610	13750	18530	9990	14260	14012.76	3.98	0	-48894	15453	14856	14353	13756	13253	14605	13505	76	4270	500	10260	10	1	15244382	2212	5.95	1.80	12	1.87	2439.00	8081.00	18350	20230703	-20.93	9600	20221013	51.15	18350	-20.93	20230703	10340	40.33	20230316	18350	-20.93	20230703	9600	51.15	20221013	2.27	N	078350	500	76 억		606120	N	N	0	N	00	N
59	20230720	150616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14480	220	2	1.54	3750806220	268201	62.32	14270	14610	13750	18530	9990	14260	13984.79	3.98	0	-37679	15453	14856	14353	13756	13253	14605	13505	76	4270	500	10260	10	1	15244382	2207	5.94	1.79	12	1.76	2439.00	8081.00	18350	20230703	-21.09	9600	20221013	50.83	18350	-21.09	20230703	10340	40.04	20230316	18350	-21.09	20230703	9600	50.83	20221013	2.27	N	078350	500	76 억		606120	N	N	0	N	00	N
60	20230720	140614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14130	-130	5	-0.91	3074721800	221103	51.38	14270	14300	13750	18530	9990	14260	13905.87	3.98	0	-21803	15453	14856	14353	13756	13253	14605	13505	76	4270	500	10260	10	1	15244382	2154	5.79	1.75	12	1.45	2439.00	8081.00	18350	20230703	-23.00	9600	20221013	47.19	18350	-23.00	20230703	10340	36.65	20230316	18350	-23.00	20230703	9600	47.19	20221013	2.27	N	078350	500	76 억		606120	N	N	0	N	00	N
61	20230720	130614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13850	-410	5	-2.88	2275725290	163599	38.02	14270	14300	13750	18530	9990	14260	13909.83	3.98	0	-26910	15453	14856	14353	13756	13253	14605	13505	76	4270	500	10260	10	1	15244382	2111	5.68	1.71	12	1.07	2439.00	8081.00	18350	20230703	-24.52	9600	20221013	44.27	18350	-24.52	20230703	10340	33.95	20230316	18350	-24.52	20230703	9600	44.27	20221013	2.27	N	078350	500	76 억		606120	N	N	0	N	00	N
62	20230720	120620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13850	-410	5	-2.88	1407287710	100726	23.41	14270	14300	13780	18530	9990	14260	13970.69	3.98	0	-31023	15453	14856	14353	13756	13253	14605	13505	76	4270	500	10260	10	1	15244382	2111	5.68	1.71	12	0.66	2439.00	8081.00	18350	20230703	-24.52	9600	20221013	44.27	18350	-24.52	20230703	10340	33.95	20230316	18350	-24.52	20230703	9600	44.27	20221013	2.27	N	078350	500	76 억		606120	N	N	0	N	00	N
63	20230720	110618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14000	-260	5	-1.82	673685940	47896	11.13	14270	14300	13940	18530	9990	14260	14064.53	3.98	0	-20196	15453	14856	14353	13756	13253	14605	13505	76	4270	500	10260	10	1	15244382	2134	5.74	1.73	12	0.31	2439.00	8081.00	18350	20230703	-23.71	9600	20221013	45.83	18350	-23.71	20230703	10340	35.40	20230316	18350	-23.71	20230703	9600	45.83	20221013	2.27	N	078350	500	76 억		606120	N	N	0	N	00	N
64	20230720	100612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14090	-170	5	-1.19	236476630	16723	3.89	14270	14300	14030	18530	9990	14260	14138.90	3.98	0	-4343	15453	14856	14353	13756	13253	14605	13505	76	4270	500	10260	10	1	15244382	2148	5.78	1.74	12	0.11	2439.00	8081.00	18350	20230703	-23.22	9600	20221013	46.77	18350	-23.22	20230703	10340	36.27	20230316	18350	-23.22	20230703	9600	46.77	20221013	2.27	N	078350	500	76 억		606120	N	N	0	N	00	N
65	20230720	090612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	-60	5	-0.42	18100670	1275	0.30	14270	14300	14120	18530	9990	14260	14180.21	3.98	0	-610	15453	14856	14353	13756	13253	14605	13505	76	4270	500	10260	10	1	15244382	2165	5.82	1.76	12	0.01	2439.00	8081.00	18350	20230703	-22.62	9600	20221013	47.92	18350	-22.62	20230703	10340	37.33	20230316	18350	-22.62	20230703	9600	47.92	20221013	2.27	N	078350	500	76 억		606120	N	N	0	N	00	N
66	20230719	160624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14260	-430	5	-2.93	6134626530	430267	253.03	14800	14950	13850	19090	10290	14690	14257.33	3.37	0	44669	15690	15190	14880	14380	14070	15035	14225	76	4400	500	10570	10	1	15244382	2174	5.85	1.76	12	2.82	2439.00	8081.00	18350	20230703	-22.29	9600	20221013	48.54	18350	-22.29	20230703	10340	37.91	20230316	18350	-22.29	20230703	9600	48.54	20221013	2.28	N	078350	500	76 억		513818	N	N	0	N	00	N
67	20230719	150624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14220	-470	5	-3.20	5866446020	411415	241.94	14800	14950	13850	19090	10290	14690	14258.79	3.37	0	49465	15690	15190	14880	14380	14070	15035	14225	76	4400	500	10570	10	1	15244382	2168	5.83	1.76	12	2.70	2439.00	8081.00	18350	20230703	-22.51	9600	20221013	48.12	18350	-22.51	20230703	10340	37.52	20230316	18350	-22.51	20230703	9600	48.12	20221013	2.28	N	078350	500	76 억		513818	N	N	0	N	00	N
68	20230719	140625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14190	-500	5	-3.40	5689796350	398974	234.63	14800	14950	13850	19090	10290	14690	14260.66	3.37	0	48369	15690	15190	14880	14380	14070	15035	14225	76	4400	500	10570	10	1	15244382	2163	5.82	1.76	12	2.62	2439.00	8081.00	18350	20230703	-22.67	9600	20221013	47.81	18350	-22.67	20230703	10340	37.23	20230316	18350	-22.67	20230703	9600	47.81	20221013	2.28	N	078350	500	76 억		513818	N	N	0	N	00	N
69	20230719	130618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14080	-610	5	-4.15	4327996760	301649	177.39	14800	14950	14020	19090	10290	14690	14347.36	3.37	0	18149	15690	15190	14880	14380	14070	15035	14225	76	4400	500	10570	10	1	15244382	2146	5.77	1.74	12	1.98	2439.00	8081.00	18350	20230703	-23.27	9600	20221013	46.67	18350	-23.27	20230703	10340	36.17	20230316	18350	-23.27	20230703	9600	46.67	20221013	2.28	N	078350	500	76 억		513818	N	N	0	N	00	N
70	20230719	120625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14180	-510	5	-3.47	3917836600	272537	160.27	14800	14950	14050	19090	10290	14690	14374.99	3.37	0	13358	15690	15190	14880	14380	14070	15035	14225	76	4400	500	10570	10	1	15244382	2162	5.81	1.75	12	1.79	2439.00	8081.00	18350	20230703	-22.72	9600	20221013	47.71	18350	-22.72	20230703	10340	37.14	20230316	18350	-22.72	20230703	9600	47.71	20221013	2.28	N	078350	500	76 억		513818	N	N	0	N	00	N
71	20230719	110625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14220	-470	5	-3.20	2953746020	204258	120.12	14800	14950	14220	19090	10290	14690	14460.43	3.37	0	-15147	15690	15190	14880	14380	14070	15035	14225	76	4400	500	10570	10	1	15244382	2168	5.83	1.76	12	1.34	2439.00	8081.00	18350	20230703	-22.51	9600	20221013	48.12	18350	-22.51	20230703	10340	37.52	20230316	18350	-22.51	20230703	9600	48.12	20221013	2.28	N	078350	500	76 억		513818	N	N	0	N	00	N
72	20230719	100620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14450	-240	5	-1.63	2052596080	141386	83.15	14800	14950	14330	19090	10290	14690	14517.21	3.37	0	-17759	15690	15190	14880	14380	14070	15035	14225	76	4400	500	10570	10	1	15244382	2203	5.92	1.79	12	0.93	2439.00	8081.00	18350	20230703	-21.25	9600	20221013	50.52	18350	-21.25	20230703	10340	39.75	20230316	18350	-21.25	20230703	9600	50.52	20221013	2.28	N	078350	500	76 억		513818	N	N	0	N	00	N
73	20230719	090619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14780	90	2	0.61	174455470	11764	6.92	14800	14950	14780	19090	10290	14690	14834.30	3.37	0	-2227	15690	15190	14880	14380	14070	15035	14225	76	4400	500	10570	10	1	15244382	2253	6.06	1.83	12	0.08	2439.00	8081.00	18350	20230703	-19.46	9600	20221013	53.96	18350	-19.46	20230703	10340	42.94	20230316	18350	-19.46	20230703	9600	53.96	20221013	2.28	N	078350	500	76 억		513818	N	N	0	N	00	N
74	20230718	160619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14690	-450	5	-2.97	2506632400	170009	87.89	15220	15380	14570	19680	10600	15140	14744.13	3.17	0	19906	15673	15406	15123	14856	14573	15265	14715	76	4540	500	10900	10	1	15244382	2239	6.02	1.82	12	1.12	2439.00	8081.00	18350	20230703	-19.95	9600	20221013	53.02	18350	-19.95	20230703	10340	42.07	20230316	18350	-19.95	20230703	9600	53.02	20221013	2.08	N	078350	500	76 억		483256	N	N	0	N	00	N
75	20230718	150619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14700	-440	5	-2.91	2389135240	162020	83.76	15220	15380	14570	19680	10600	15140	14745.93	3.17	0	19264	15673	15406	15123	14856	14573	15265	14715	76	4540	500	10900	10	1	15244382	2241	6.03	1.82	12	1.06	2439.00	8081.00	18350	20230703	-19.89	9600	20221013	53.12	18350	-19.89	20230703	10340	42.17	20230316	18350	-19.89	20230703	9600	53.12	20221013	2.08	N	078350	500	76 억		483256	N	N	0	N	00	N
76	20230718	140616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14670	-470	5	-3.10	2223713710	150795	77.96	15220	15380	14570	19680	10600	15140	14746.60	3.17	0	21485	15673	15406	15123	14856	14573	15265	14715	76	4540	500	10900	10	1	15244382	2236	6.01	1.82	12	0.99	2439.00	8081.00	18350	20230703	-20.05	9600	20221013	52.81	18350	-20.05	20230703	10340	41.88	20230316	18350	-20.05	20230703	9600	52.81	20221013	2.08	N	078350	500	76 억		483256	N	N	0	N	00	N
77	20230718	130616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14660	-480	5	-3.17	2085665590	141397	73.10	15220	15380	14570	19680	10600	15140	14750.42	3.17	0	20009	15673	15406	15123	14856	14573	15265	14715	76	4540	500	10900	10	1	15244382	2235	6.01	1.81	12	0.93	2439.00	8081.00	18350	20230703	-20.11	9600	20221013	52.71	18350	-20.11	20230703	10340	41.78	20230316	18350	-20.11	20230703	9600	52.71	20221013	2.08	N	078350	500	76 억		483256	N	N	0	N	00	N
78	20230718	120621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14630	-510	5	-3.37	1882753780	127571	65.95	15220	15380	14570	19680	10600	15140	14758.48	3.17	0	13471	15673	15406	15123	14856	14573	15265	14715	76	4540	500	10900	10	1	15244382	2230	6.00	1.81	12	0.84	2439.00	8081.00	18350	20230703	-20.27	9600	20221013	52.40	18350	-20.27	20230703	10340	41.49	20230316	18350	-20.27	20230703	9600	52.40	20221013	2.08	N	078350	500	76 억		483256	N	N	0	N	00	N
79	20230718	110621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14660	-480	5	-3.17	1586191610	107332	55.49	15220	15380	14570	19680	10600	15140	14778.37	3.17	0	10567	15673	15406	15123	14856	14573	15265	14715	76	4540	500	10900	10	1	15244382	2235	6.01	1.81	12	0.70	2439.00	8081.00	18350	20230703	-20.11	9600	20221013	52.71	18350	-20.11	20230703	10340	41.78	20230316	18350	-20.11	20230703	9600	52.71	20221013	2.08	N	078350	500	76 억		483256	N	N	0	N	00	N
80	20230718	100614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14790	-350	5	-2.31	1374249660	92979	48.07	15220	15380	14570	19680	10600	15140	14780.22	3.17	0	15108	15673	15406	15123	14856	14573	15265	14715	76	4540	500	10900	10	1	15244382	2255	6.06	1.83	12	0.61	2439.00	8081.00	18350	20230703	-19.40	9600	20221013	54.06	18350	-19.40	20230703	10340	43.04	20230316	18350	-19.40	20230703	9600	54.06	20221013	2.08	N	078350	500	76 억		483256	N	N	0	N	00	N
81	20230718	090615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15020	-120	5	-0.79	103811330	6841	3.54	15220	15380	15020	19680	10600	15140	15174.88	3.17	0	-3225	15673	15406	15123	14856	14573	15265	14715	76	4540	500	10900	10	1	15244382	2290	6.16	1.86	12	0.04	2439.00	8081.00	18350	20230703	-18.15	9600	20221013	56.46	18350	-18.15	20230703	10340	45.26	20230316	18350	-18.15	20230703	9600	56.46	20221013	2.08	N	078350	500	76 억		483256	N	N	0	N	00	N
82	20230717	160617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15140	-150	5	-0.98	2906947550	193410	58.43	15300	15390	14840	19870	10710	15290	15029.11	2.86	0	27559	17050	16170	15620	14740	14190	15895	14465	76	4580	500	11000	10	1	15244382	2308	6.21	1.87	12	1.27	2439.00	8081.00	18350	20230703	-17.49	9600	20221013	57.71	18350	-17.49	20230703	10340	46.42	20230316	18350	-17.49	20230703	9600	57.71	20221013	2.23	N	078350	500	76 억		435628	N	N	0	N	00	N
83	20230717	150612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15080	-210	5	-1.37	2725328190	181397	54.80	15300	15390	14840	19870	10710	15290	15023.23	2.86	0	24535	17050	16170	15620	14740	14190	15895	14465	76	4580	500	11000	10	1	15244382	2299	6.18	1.87	12	1.19	2439.00	8081.00	18350	20230703	-17.82	9600	20221013	57.08	18350	-17.82	20230703	10340	45.84	20230316	18350	-17.82	20230703	9600	57.08	20221013	2.23	N	078350	500	76 억		435628	N	N	0	N	00	N
84	20230717	140615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15050	-240	5	-1.57	2485746180	165469	49.99	15300	15390	14840	19870	10710	15290	15021.45	2.86	0	19135	17050	16170	15620	14740	14190	15895	14465	76	4580	500	11000	10	1	15244382	2294	6.17	1.86	12	1.09	2439.00	8081.00	18350	20230703	-17.98	9600	20221013	56.77	18350	-17.98	20230703	10340	45.55	20230316	18350	-17.98	20230703	9600	56.77	20221013	2.23	N	078350	500	76 억		435628	N	N	0	N	00	N
85	20230717	130611	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14910	-380	5	-2.49	2117640740	140863	42.56	15300	15390	14840	19870	10710	15290	15032.24	2.86	0	4863	17050	16170	15620	14740	14190	15895	14465	76	4580	500	11000	10	1	15244382	2273	6.11	1.85	12	0.92	2439.00	8081.00	18350	20230703	-18.75	9600	20221013	55.31	18350	-18.75	20230703	10340	44.20	20230316	18350	-18.75	20230703	9600	55.31	20221013	2.23	N	078350	500	76 억		435628	N	N	0	N	00	N
86	20230717	120618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14910	-380	5	-2.49	1739987260	115537	34.91	15300	15390	14840	19870	10710	15290	15058.80	2.86	0	-3585	17050	16170	15620	14740	14190	15895	14465	76	4580	500	11000	10	1	15244382	2273	6.11	1.85	12	0.76	2439.00	8081.00	18350	20230703	-18.75	9600	20221013	55.31	18350	-18.75	20230703	10340	44.20	20230316	18350	-18.75	20230703	9600	55.31	20221013	2.23	N	078350	500	76 억		435628	N	N	0	N	00	N
87	20230717	110610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14850	-440	5	-2.88	1360078420	90095	27.22	15300	15390	14840	19870	10710	15290	15094.75	2.86	0	-6676	17050	16170	15620	14740	14190	15895	14465	76	4580	500	11000	10	1	15244382	2264	6.09	1.84	12	0.59	2439.00	8081.00	18350	20230703	-19.07	9600	20221013	54.69	18350	-19.07	20230703	10340	43.62	20230316	18350	-19.07	20230703	9600	54.69	20221013	2.23	N	078350	500	76 억		435628	N	N	0	N	00	N
88	20230717	100612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15200	-90	5	-0.59	698627890	46043	13.91	15300	15390	14960	19870	10710	15290	15171.84	2.86	0	10415	17050	16170	15620	14740	14190	15895	14465	76	4580	500	11000	10	1	15244382	2317	6.23	1.88	12	0.30	2439.00	8081.00	18350	20230703	-17.17	9600	20221013	58.33	18350	-17.17	20230703	10340	47.00	20230316	18350	-17.17	20230703	9600	58.33	20221013	2.23	N	078350	500	76 억		435628	N	N	0	N	00	N
89	20230717	090610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15090	-200	5	-1.31	107913430	7061	2.13	15300	15300	15070	19870	10710	15290	15282.38	2.86	0	-743	17050	16170	15620	14740	14190	15895	14465	76	4580	500	11000	10	1	15244382	2300	6.19	1.87	12	0.05	2439.00	8081.00	18350	20230703	-17.77	9600	20221013	57.19	18350	-17.77	20230703	10340	45.94	20230316	18350	-17.77	20230703	9600	57.19	20221013	2.23	N	078350	500	76 억		435628	N	N	0	N	00	N
90	20230714	160610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15290	-1010	5	-6.20	5178643900	330098	193.80	16420	16500	15070	21150	11410	16300	15688.27	2.99	0	-100421	17153	16726	16413	15986	15673	16570	15830	76	4870	500	11730	10	1	15244382	2331	6.27	1.89	12	2.17	2439.00	8081.00	18350	20230703	-16.68	9600	20221013	59.27	18350	-16.68	20230703	10340	47.87	20230316	18350	-16.68	20230703	9600	59.27	20221013	2.35	N	078350	500	76 억		455056	N	N	0	N	00	N
91	20230714	150614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15210	-1090	5	-6.69	4411835870	279551	164.12	16420	16500	15160	21150	11410	16300	15781.86	2.99	0	-91996	17153	16726	16413	15986	15673	16570	15830	76	4870	500	11730	10	1	15244382	2319	6.24	1.88	12	1.83	2439.00	8081.00	18350	20230703	-17.11	9600	20221013	58.44	18350	-17.11	20230703	10340	47.10	20230316	18350	-17.11	20230703	9600	58.44	20221013	2.35	N	078350	500	76 억		455056	N	N	0	N	00	N
92	20230714	140615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15580	-720	5	-4.42	3350340760	210450	123.55	16420	16500	15560	21150	11410	16300	15919.89	2.99	0	-69259	17153	16726	16413	15986	15673	16570	15830	76	4870	500	11730	10	1	15244382	2375	6.39	1.93	12	1.38	2439.00	8081.00	18350	20230703	-15.10	9600	20221013	62.29	18350	-15.10	20230703	10340	50.68	20230316	18350	-15.10	20230703	9600	62.29	20221013	2.35	N	078350	500	76 억		455056	N	N	0	N	00	N
93	20230714	130607	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15690	-610	5	-3.74	2992883830	187584	110.13	16420	16500	15690	21150	11410	16300	15954.90	2.99	0	-64706	17153	16726	16413	15986	15673	16570	15830	76	4870	500	11730	10	1	15244382	2392	6.43	1.94	12	1.23	2439.00	8081.00	18350	20230703	-14.50	9600	20221013	63.44	18350	-14.50	20230703	10340	51.74	20230316	18350	-14.50	20230703	9600	63.44	20221013	2.35	N	078350	500	76 억		455056	N	N	0	N	00	N
94	20230714	120609	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15830	-470	5	-2.88	2707393220	169462	99.49	16420	16500	15780	21150	11410	16300	15976.40	2.99	0	-59401	17153	16726	16413	15986	15673	16570	15830	76	4870	500	11730	10	1	15244382	2413	6.49	1.96	12	1.11	2439.00	8081.00	18350	20230703	-13.73	9600	20221013	64.90	18350	-13.73	20230703	10340	53.09	20230316	18350	-13.73	20230703	9600	64.90	20221013	2.35	N	078350	500	76 억		455056	N	N	0	N	00	N
95	20230714	110613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15940	-360	5	-2.21	2104171200	131409	77.15	16420	16500	15810	21150	11410	16300	16012.38	2.99	0	-50209	17153	16726	16413	15986	15673	16570	15830	76	4870	500	11730	10	1	15244382	2430	6.54	1.97	12	0.86	2439.00	8081.00	18350	20230703	-13.13	9600	20221013	66.04	18350	-13.13	20230703	10340	54.16	20230316	18350	-13.13	20230703	9600	66.04	20221013	2.35	N	078350	500	76 억		455056	N	N	0	N	00	N
96	20230714	100615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15870	-430	5	-2.64	1139042710	70633	41.47	16420	16500	15850	21150	11410	16300	16126.21	2.99	0	-24462	17153	16726	16413	15986	15673	16570	15830	76	4870	500	11730	10	1	15244382	2419	6.51	1.96	12	0.46	2439.00	8081.00	18350	20230703	-13.51	9600	20221013	65.31	18350	-13.51	20230703	10340	53.48	20230316	18350	-13.51	20230703	9600	65.31	20221013	2.35	N	078350	500	76 억		455056	N	N	0	N	00	N
97	20230714	090612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16410	110	2	0.67	69490680	4235	2.49	16420	16500	16270	21150	11410	16300	16408.66	2.99	0	109	17153	16726	16413	15986	15673	16570	15830	76	4870	500	11730	10	1	15244382	2502	6.73	2.03	12	0.03	2439.00	8081.00	18350	20230703	-10.57	9600	20221013	70.94	18350	-10.57	20230703	10340	58.70	20230316	18350	-10.57	20230703	9600	70.94	20221013	2.35	N	078350	500	76 억		455056	N	N	0	N	00	N
98	20230713	160608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16300	-230	5	-1.39	2775012620	170242	86.04	16560	16840	16100	21450	11580	16530	16300.40	3.07	0	-19680	17103	16816	16353	16066	15603	16960	16210	76	4935	500	11900	10	1	15244382	2485	6.68	2.02	12	1.12	2439.00	8081.00	18350	20230703	-11.17	9600	20221013	69.79	18350	-11.17	20230703	10340	57.64	20230316	18350	-11.17	20230703	9600	69.79	20221013	2.53	N	078350	500	76 억		467566	N	N	0	N	00	N
99	20230713	150605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16110	-420	5	-2.54	2610075990	160056	80.89	16560	16840	16100	21450	11580	16530	16307.27	3.07	0	-16666	17103	16816	16353	16066	15603	16960	16210	76	4935	500	11900	10	1	15244382	2456	6.61	1.99	12	1.05	2439.00	8081.00	18350	20230703	-12.21	9600	20221013	67.81	18350	-12.21	20230703	10340	55.80	20230316	18350	-12.21	20230703	9600	67.81	20221013	2.53	N	078350	500	76 억		467566	N	N	0	N	00	N
100	20230713	140604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16200	-330	5	-2.00	1950961600	119326	60.30	16560	16840	16100	21450	11580	16530	16349.84	3.07	0	-7331	17103	16816	16353	16066	15603	16960	16210	76	4935	500	11900	10	1	15244382	2470	6.64	2.00	12	0.78	2439.00	8081.00	18350	20230703	-11.72	9600	20221013	68.75	18350	-11.72	20230703	10340	56.67	20230316	18350	-11.72	20230703	9600	68.75	20221013	2.53	N	078350	500	76 억		467566	N	N	0	N	00	N
101	20230713	130607	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16410	-120	5	-0.73	1649057790	100839	50.96	16560	16840	16100	21450	11580	16530	16353.37	3.07	0	-3763	17103	16816	16353	16066	15603	16960	16210	76	4935	500	11900	10	1	15244382	2502	6.73	2.03	12	0.66	2439.00	8081.00	18350	20230703	-10.57	9600	20221013	70.94	18350	-10.57	20230703	10340	58.70	20230316	18350	-10.57	20230703	9600	70.94	20221013	2.53	N	078350	500	76 억		467566	N	N	0	N	00	N
102	20230713	120602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16280	-250	5	-1.51	1457600700	89154	45.06	16560	16840	16100	21450	11580	16530	16349.25	3.07	0	-1259	17103	16816	16353	16066	15603	16960	16210	76	4935	500	11900	10	1	15244382	2482	6.67	2.01	12	0.58	2439.00	8081.00	18350	20230703	-11.28	9600	20221013	69.58	18350	-11.28	20230703	10340	57.45	20230316	18350	-11.28	20230703	9600	69.58	20221013	2.53	N	078350	500	76 억		467566	N	N	0	N	00	N
103	20230713	110608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16190	-340	5	-2.06	1230476340	75110	37.96	16560	16840	16100	21450	11580	16530	16382.32	3.07	0	3512	17103	16816	16353	16066	15603	16960	16210	76	4935	500	11900	10	1	15244382	2468	6.64	2.00	12	0.49	2439.00	8081.00	18350	20230703	-11.77	9600	20221013	68.65	18350	-11.77	20230703	10340	56.58	20230316	18350	-11.77	20230703	9600	68.65	20221013	2.53	N	078350	500	76 억		467566	N	N	0	N	00	N
104	20230713	100605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16190	-340	5	-2.06	836284700	50724	25.63	16560	16840	16180	21450	11580	16530	16486.96	3.07	0	52	17103	16816	16353	16066	15603	16960	16210	76	4935	500	11900	10	1	15244382	2468	6.64	2.00	12	0.33	2439.00	8081.00	18350	20230703	-11.77	9600	20221013	68.65	18350	-11.77	20230703	10340	56.58	20230316	18350	-11.77	20230703	9600	68.65	20221013	2.53	N	078350	500	76 억		467566	N	N	0	N	00	N
105	20230713	090537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16410	-120	5	-0.73	77019080	4670	2.36	16560	16670	16350	21450	11580	16530	16492.31	3.07	0	-1471	17103	16816	16353	16066	15603	16960	16210	76	4935	500	11900	10	1	15244382	2502	6.73	2.03	12	0.03	2439.00	8081.00	18350	20230703	-10.57	9600	20221013	70.94	18350	-10.57	20230703	10340	58.70	20230316	18350	-10.57	20230703	9600	70.94	20221013	2.53	N	078350	500	76 억		467566	N	N	0	N	00	N
106	20230712	160603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16530	660	2	4.16	3249509750	197709	111.33	15890	16640	15890	20600	11110	15870	16435.82	3.10	0	-4477	16523	16196	15733	15406	14943	16360	15570	76	4745	500	11420	10	1	15244382	2520	6.78	2.05	12	1.30	2439.00	8081.00	18350	20230703	-9.92	9600	20221013	72.19	18350	-9.92	20230703	10340	59.86	20230316	18350	-9.92	20230703	9600	72.19	20221013	2.69	N	078350	500	76 억		473213	N	N	0	N	00	N
107	20230712	150559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16460	590	2	3.72	3103404080	188850	106.34	15890	16640	15890	20600	11110	15870	16433.17	3.10	0	-2519	16523	16196	15733	15406	14943	16360	15570	76	4745	500	11420	10	1	15244382	2509	6.75	2.04	12	1.24	2439.00	8081.00	18350	20230703	-10.30	9600	20221013	71.46	18350	-10.30	20230703	10340	59.19	20230316	18350	-10.30	20230703	9600	71.46	20221013	2.69	N	078350	500	76 억		473213	N	N	0	N	00	N
108	20230712	140558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16440	570	2	3.59	2814798350	171295	96.45	15890	16640	15890	20600	11110	15870	16432.46	3.10	0	4372	16523	16196	15733	15406	14943	16360	15570	76	4745	500	11420	10	1	15244382	2506	6.74	2.03	12	1.12	2439.00	8081.00	18350	20230703	-10.41	9600	20221013	71.25	18350	-10.41	20230703	10340	58.99	20230316	18350	-10.41	20230703	9600	71.25	20221013	2.69	N	078350	500	76 억		473213	N	N	0	N	00	N
109	20230712	130600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16380	510	2	3.21	2642927100	160811	90.55	15890	16640	15890	20600	11110	15870	16434.99	3.10	0	4883	16523	16196	15733	15406	14943	16360	15570	76	4745	500	11420	10	1	15244382	2497	6.72	2.03	12	1.05	2439.00	8081.00	18350	20230703	-10.74	9600	20221013	70.62	18350	-10.74	20230703	10340	58.41	20230316	18350	-10.74	20230703	9600	70.62	20221013	2.69	N	078350	500	76 억		473213	N	N	0	N	00	N
110	20230712	120601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16380	510	2	3.21	2490924530	151536	85.33	15890	16640	15890	20600	11110	15870	16437.84	3.10	0	6218	16523	16196	15733	15406	14943	16360	15570	76	4745	500	11420	10	1	15244382	2497	6.72	2.03	12	0.99	2439.00	8081.00	18350	20230703	-10.74	9600	20221013	70.62	18350	-10.74	20230703	10340	58.41	20230316	18350	-10.74	20230703	9600	70.62	20221013	2.69	N	078350	500	76 억		473213	N	N	0	N	00	N
111	20230712	110600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16300	430	2	2.71	2337227650	142138	80.03	15890	16640	15890	20600	11110	15870	16443.37	3.10	0	9943	16523	16196	15733	15406	14943	16360	15570	76	4745	500	11420	10	1	15244382	2485	6.68	2.02	12	0.93	2439.00	8081.00	18350	20230703	-11.17	9600	20221013	69.79	18350	-11.17	20230703	10340	57.64	20230316	18350	-11.17	20230703	9600	69.79	20221013	2.69	N	078350	500	76 억		473213	N	N	0	N	00	N
112	20230712	100602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16310	440	2	2.77	2077159760	126182	71.05	15890	16640	15890	20600	11110	15870	16461.62	3.10	0	13895	16523	16196	15733	15406	14943	16360	15570	76	4745	500	11420	10	1	15244382	2486	6.69	2.02	12	0.83	2439.00	8081.00	18350	20230703	-11.12	9600	20221013	69.90	18350	-11.12	20230703	10340	57.74	20230316	18350	-11.12	20230703	9600	69.90	20221013	2.69	N	078350	500	76 억		473213	N	N	0	N	00	N
113	20230712	090602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16200	330	2	2.08	120272430	7480	4.21	15890	16200	15890	20600	11110	15870	16079.20	3.10	0	1847	16523	16196	15733	15406	14943	16360	15570	76	4745	500	11420	10	1	15244382	2470	6.64	2.00	12	0.05	2439.00	8081.00	18350	20230703	-11.72	9600	20221013	68.75	18350	-11.72	20230703	10340	56.67	20230316	18350	-11.72	20230703	9600	68.75	20221013	2.69	N	078350	500	76 억		473213	N	N	0	N	00	N
114	20230711	160552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15870	620	2	4.07	2808655340	177240	139.61	15270	16060	15270	19820	10680	15250	15846.62	3.18	0	-11927	15930	15590	15310	14970	14690	15450	14830	76	4570	500	10980	10	1	15244382	2419	6.51	1.96	12	1.16	2439.00	8081.00	18350	20230703	-13.51	9600	20221013	65.31	18350	-13.51	20230703	10340	53.48	20230316	18350	-13.51	20230703	9600	65.31	20221013	2.59	N	078350	500	76 억		485368	N	N	0	N	00	N
115	20230711	150554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15800	550	2	3.61	2695091740	170063	133.96	15270	16060	15270	19820	10680	15250	15847.61	3.18	0	-8511	15930	15590	15310	14970	14690	15450	14830	76	4570	500	10980	10	1	15244382	2409	6.48	1.96	12	1.12	2439.00	8081.00	18350	20230703	-13.90	9600	20221013	64.58	18350	-13.90	20230703	10340	52.80	20230316	18350	-13.90	20230703	9600	64.58	20221013	2.59	N	078350	500	76 억		485368	N	N	0	N	00	N
116	20230711	140549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15820	570	2	3.74	2367879660	149334	117.63	15270	16060	15270	19820	10680	15250	15856.27	3.18	0	-6615	15930	15590	15310	14970	14690	15450	14830	76	4570	500	10980	10	1	15244382	2412	6.49	1.96	12	0.98	2439.00	8081.00	18350	20230703	-13.79	9600	20221013	64.79	18350	-13.79	20230703	10340	53.00	20230316	18350	-13.79	20230703	9600	64.79	20221013	2.59	N	078350	500	76 억		485368	N	N	0	N	00	N
117	20230711	130542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15900	650	2	4.26	2105996350	132854	104.65	15270	16060	15270	19820	10680	15250	15851.96	3.18	0	1256	15930	15590	15310	14970	14690	15450	14830	76	4570	500	10980	10	1	15244382	2424	6.52	1.97	12	0.87	2439.00	8081.00	18350	20230703	-13.35	9600	20221013	65.62	18350	-13.35	20230703	10340	53.77	20230316	18350	-13.35	20230703	9600	65.62	20221013	2.59	N	078350	500	76 억		485368	N	N	0	N	00	N
118	20230711	120556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15920	670	2	4.39	2006373380	126590	99.72	15270	16060	15270	19820	10680	15250	15849.38	3.18	0	1933	15930	15590	15310	14970	14690	15450	14830	76	4570	500	10980	10	1	15244382	2427	6.53	1.97	12	0.83	2439.00	8081.00	18350	20230703	-13.24	9600	20221013	65.83	18350	-13.24	20230703	10340	53.97	20230316	18350	-13.24	20230703	9600	65.83	20221013	2.59	N	078350	500	76 억		485368	N	N	0	N	00	N
119	20230711	110558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15830	580	2	3.80	1895985200	119643	94.24	15270	16060	15270	19820	10680	15250	15847.02	3.18	0	2583	15930	15590	15310	14970	14690	15450	14830	76	4570	500	10980	10	1	15244382	2413	6.49	1.96	12	0.78	2439.00	8081.00	18350	20230703	-13.73	9600	20221013	64.90	18350	-13.73	20230703	10340	53.09	20230316	18350	-13.73	20230703	9600	64.90	20221013	2.59	N	078350	500	76 억		485368	N	N	0	N	00	N
120	20230711	100557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15630	380	2	2.49	1500361920	94745	74.63	15270	16060	15270	19820	10680	15250	15835.79	3.18	0	22516	15930	15590	15310	14970	14690	15450	14830	76	4570	500	10980	10	1	15244382	2383	6.41	1.93	12	0.62	2439.00	8081.00	18350	20230703	-14.82	9600	20221013	62.81	18350	-14.82	20230703	10340	51.16	20230316	18350	-14.82	20230703	9600	62.81	20221013	2.59	N	078350	500	76 억		485368	N	N	0	N	00	N
121	20230711	090556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15570	320	2	2.10	25063370	1625	1.28	15270	15590	15270	19820	10680	15250	15423.61	3.18	0	472	15930	15590	15310	14970	14690	15450	14830	76	4570	500	10980	10	1	15244382	2374	6.38	1.93	12	0.01	2439.00	8081.00	18350	20230703	-15.15	9600	20221013	62.19	18350	-15.15	20230703	10340	50.58	20230316	18350	-15.15	20230703	9600	62.19	20221013	2.59	N	078350	500	76 억		485368	N	N	0	N	00	N
122	20230710	160552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15250	-100	5	-0.65	1942981300	126757	101.94	15350	15650	15030	19950	10750	15350	15328.39	3.25	0	-11052	15890	15620	15310	15040	14730	15755	15175	76	4600	500	11050	10	1	15244382	2325	6.25	1.89	12	0.83	2439.00	8081.00	18350	20230703	-16.89	9600	20221013	58.85	18350	-16.89	20230703	10340	47.49	20230316	18350	-16.89	20230703	9600	58.85	20221013	2.75	N	078350	500	76 억		495852	N	N	0	N	00	N
123	20230710	150551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15380	30	2	0.20	1839033520	119973	96.48	15350	15650	15030	19950	10750	15350	15328.73	3.25	0	-10844	15890	15620	15310	15040	14730	15755	15175	76	4600	500	11050	10	1	15244382	2345	6.31	1.90	12	0.79	2439.00	8081.00	18350	20230703	-16.19	9600	20221013	60.21	18350	-16.19	20230703	10340	48.74	20230316	18350	-16.19	20230703	9600	60.21	20221013	2.75	N	078350	500	76 억		495852	N	N	0	N	00	N
124	20230710	140545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15480	130	2	0.85	1435081060	93870	75.49	15350	15650	15030	19950	10750	15350	15287.96	3.25	0	9997	15890	15620	15310	15040	14730	15755	15175	76	4600	500	11050	10	1	15244382	2360	6.35	1.92	12	0.62	2439.00	8081.00	18350	20230703	-15.64	9600	20221013	61.25	18350	-15.64	20230703	10340	49.71	20230316	18350	-15.64	20230703	9600	61.25	20221013	2.75	N	078350	500	76 억		495852	N	N	0	N	00	N
125	20230710	130541	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15410	60	2	0.39	1132684310	74327	59.77	15350	15460	15030	19950	10750	15350	15239.20	3.25	0	14039	15890	15620	15310	15040	14730	15755	15175	76	4600	500	11050	10	1	15244382	2349	6.32	1.91	12	0.49	2439.00	8081.00	18350	20230703	-16.02	9600	20221013	60.52	18350	-16.02	20230703	10340	49.03	20230316	18350	-16.02	20230703	9600	60.52	20221013	2.75	N	078350	500	76 억		495852	N	N	0	N	00	N
126	20230710	120552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15370	20	2	0.13	1006145380	66097	53.15	15350	15460	15030	19950	10750	15350	15222.25	3.25	0	16245	15890	15620	15310	15040	14730	15755	15175	76	4600	500	11050	10	1	15244382	2343	6.30	1.90	12	0.43	2439.00	8081.00	18350	20230703	-16.24	9600	20221013	60.10	18350	-16.24	20230703	10340	48.65	20230316	18350	-16.24	20230703	9600	60.10	20221013	2.75	N	078350	500	76 억		495852	N	N	0	N	00	N
127	20230710	110553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15410	60	2	0.39	603768940	39708	31.93	15350	15460	15030	19950	10750	15350	15205.20	3.25	0	3172	15890	15620	15310	15040	14730	15755	15175	76	4600	500	11050	10	1	15244382	2349	6.32	1.91	12	0.26	2439.00	8081.00	18350	20230703	-16.02	9600	20221013	60.52	18350	-16.02	20230703	10340	49.03	20230316	18350	-16.02	20230703	9600	60.52	20221013	2.75	N	078350	500	76 억		495852	N	N	0	N	00	N
128	20230710	100552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15260	-90	5	-0.59	431819620	28535	22.95	15350	15390	15030	19950	10750	15350	15132.94	3.25	0	4005	15890	15620	15310	15040	14730	15755	15175	76	4600	500	11050	10	1	15244382	2326	6.26	1.89	12	0.19	2439.00	8081.00	18350	20230703	-16.84	9600	20221013	58.96	18350	-16.84	20230703	10340	47.58	20230316	18350	-16.84	20230703	9600	58.96	20221013	2.75	N	078350	500	76 억		495852	N	N	0	N	00	N
129	20230710	090547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15100	-250	5	-1.63	99707220	6582	5.29	15350	15390	15100	19950	10750	15350	15148.32	3.25	0	2947	15890	15620	15310	15040	14730	15755	15175	76	4600	500	11050	10	1	15244382	2302	6.19	1.87	12	0.04	2439.00	8081.00	18350	20230703	-17.71	9600	20221013	57.29	18350	-17.71	20230703	10340	46.03	20230316	18350	-17.71	20230703	9600	57.29	20221013	2.75	N	078350	500	76 억		495852	N	N	0	N	00	N
130	20230707	160544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15350	110	2	0.72	1896395010	124297	74.24	15240	15580	15000	19810	10670	15240	15256.95	3.35	0	-20520	16206	15722	15436	14952	14666	15580	14810	76	4570	500	10970	10	1	15244382	2340	6.29	1.90	12	0.82	2439.00	8081.00	18350	20230703	-16.35	9600	20221013	59.90	18350	-16.35	20230703	10340	48.45	20230316	18350	-16.35	20230703	9600	59.90	20221013	2.92	N	078350	500	76 억		510777	N	N	0	N	00	N
131	20230707	150546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15290	50	2	0.33	1815242570	118997	71.08	15240	15580	15000	19810	10670	15240	15254.52	3.35	0	-19609	16206	15722	15436	14952	14666	15580	14810	76	4570	500	10970	10	1	15244382	2331	6.27	1.89	12	0.78	2439.00	8081.00	18350	20230703	-16.68	9600	20221013	59.27	18350	-16.68	20230703	10340	47.87	20230316	18350	-16.68	20230703	9600	59.27	20221013	2.92	N	078350	500	76 억		510777	N	N	0	N	00	N
132	20230707	140555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15490	250	2	1.64	1399057950	92050	54.98	15240	15520	15000	19810	10670	15240	15198.89	3.35	0	195	16206	15722	15436	14952	14666	15580	14810	76	4570	500	10970	10	1	15244382	2361	6.35	1.92	12	0.60	2439.00	8081.00	18350	20230703	-15.59	9600	20221013	61.35	18350	-15.59	20230703	10340	49.81	20230316	18350	-15.59	20230703	9600	61.35	20221013	2.92	N	078350	500	76 억		510777	N	N	0	N	00	N
133	20230707	130551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15090	-150	5	-0.98	1081823250	71366	42.63	15240	15520	15000	19810	10670	15240	15158.80	3.35	0	1081	16206	15722	15436	14952	14666	15580	14810	76	4570	500	10970	10	1	15244382	2300	6.19	1.87	12	0.47	2439.00	8081.00	18350	20230703	-17.77	9600	20221013	57.19	18350	-17.77	20230703	10340	45.94	20230316	18350	-17.77	20230703	9600	57.19	20221013	2.92	N	078350	500	76 억		510777	N	N	0	N	00	N
134	20230707	120551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15170	-70	5	-0.46	698995070	45927	27.43	15240	15520	15090	19810	10670	15240	15219.70	3.35	0	1367	16206	15722	15436	14952	14666	15580	14810	76	4570	500	10970	10	1	15244382	2313	6.22	1.88	12	0.30	2439.00	8081.00	18350	20230703	-17.33	9600	20221013	58.02	18350	-17.33	20230703	10340	46.71	20230316	18350	-17.33	20230703	9600	58.02	20221013	2.92	N	078350	500	76 억		510777	N	N	0	N	00	N
135	20230707	110552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15150	-90	5	-0.59	574137130	37676	22.50	15240	15520	15090	19810	10670	15240	15238.80	3.35	0	-1697	16206	15722	15436	14952	14666	15580	14810	76	4570	500	10970	10	1	15244382	2310	6.21	1.87	12	0.25	2439.00	8081.00	18350	20230703	-17.44	9600	20221013	57.81	18350	-17.44	20230703	10340	46.52	20230316	18350	-17.44	20230703	9600	57.81	20221013	2.92	N	078350	500	76 억		510777	N	N	0	N	00	N
136	20230707	100546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15210	-30	5	-0.20	309295180	20198	12.06	15240	15520	15200	19810	10670	15240	15313.16	3.35	0	4420	16206	15722	15436	14952	14666	15580	14810	76	4570	500	10970	10	1	15244382	2319	6.24	1.88	12	0.13	2439.00	8081.00	18350	20230703	-17.11	9600	20221013	58.44	18350	-17.11	20230703	10340	47.10	20230316	18350	-17.11	20230703	9600	58.44	20221013	2.92	N	078350	500	76 억		510777	N	N	0	N	00	N
137	20230707	090545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15360	120	2	0.79	38216590	2505	1.50	15240	15360	15240	19810	10670	15240	15256.12	3.35	0	1103	16206	15722	15436	14952	14666	15580	14810	76	4570	500	10970	10	1	15244382	2342	6.30	1.90	12	0.02	2439.00	8081.00	18350	20230703	-16.29	9600	20221013	60.00	18350	-16.29	20230703	10340	48.55	20230316	18350	-16.29	20230703	9600	60.00	20221013	2.92	N	078350	500	76 억		510777	N	N	0	N	00	N
138	20230706	160547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15240	-530	5	-3.36	2576517030	167290	29.74	15620	15920	15150	20500	11040	15770	15401.50	3.49	0	-21870	17596	16682	16076	15162	14556	16380	14860	76	4730	500	11350	10	1	15244382	2323	6.25	1.89	12	1.10	2439.00	8081.00	18350	20230703	-16.95	9600	20221013	58.75	18350	-16.95	20230703	10340	47.39	20230316	18350	-16.95	20230703	9600	58.75	20221013	2.93	N	078350	500	76 억		532173	N	N	0	N	00	N
139	20230706	150547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15300	-470	5	-2.98	2413786600	156637	27.85	15620	15920	15150	20500	11040	15770	15410.07	3.49	0	-18621	17596	16682	16076	15162	14556	16380	14860	76	4730	500	11350	10	1	15244382	2332	6.27	1.89	12	1.03	2439.00	8081.00	18350	20230703	-16.62	9600	20221013	59.38	18350	-16.62	20230703	10340	47.97	20230316	18350	-16.62	20230703	9600	59.38	20221013	2.93	N	078350	500	76 억		532173	N	N	0	N	00	N
140	20230706	140547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15260	-510	5	-3.23	1873027740	121467	21.59	15620	15920	15150	20500	11040	15770	15420.05	3.49	0	-6101	17596	16682	16076	15162	14556	16380	14860	76	4730	500	11350	10	1	15244382	2326	6.26	1.89	12	0.80	2439.00	8081.00	18350	20230703	-16.84	9600	20221013	58.96	18350	-16.84	20230703	10340	47.58	20230316	18350	-16.84	20230703	9600	58.96	20221013	2.93	N	078350	500	76 억		532173	N	N	0	N	00	N
141	20230706	130547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15220	-550	5	-3.49	1342679810	86593	15.39	15620	15920	15200	20500	11040	15770	15505.64	3.49	0	-13206	17596	16682	16076	15162	14556	16380	14860	76	4730	500	11350	10	1	15244382	2320	6.24	1.88	12	0.57	2439.00	8081.00	18350	20230703	-17.06	9600	20221013	58.54	18350	-17.06	20230703	10340	47.20	20230316	18350	-17.06	20230703	9600	58.54	20221013	2.93	N	078350	500	76 억		532173	N	N	0	N	00	N
142	20230706	120544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15380	-390	5	-2.47	881934010	56429	10.03	15620	15920	15360	20500	11040	15770	15629.09	3.49	0	-14540	17596	16682	16076	15162	14556	16380	14860	76	4730	500	11350	10	1	15244382	2345	6.31	1.90	12	0.37	2439.00	8081.00	18350	20230703	-16.19	9600	20221013	60.21	18350	-16.19	20230703	10340	48.74	20230316	18350	-16.19	20230703	9600	60.21	20221013	2.93	N	078350	500	76 억		532173	N	N	0	N	00	N
143	20230706	110550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15820	50	2	0.32	488700260	31050	5.52	15620	15920	15530	20500	11040	15770	15739.14	3.49	0	-2005	17596	16682	16076	15162	14556	16380	14860	76	4730	500	11350	10	1	15244382	2412	6.49	1.96	12	0.20	2439.00	8081.00	18350	20230703	-13.79	9600	20221013	64.79	18350	-13.79	20230703	10340	53.00	20230316	18350	-13.79	20230703	9600	64.79	20221013	2.93	N	078350	500	76 억		532173	N	N	0	N	00	N
144	20230706	100546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15640	-130	5	-0.82	335454370	21299	3.79	15620	15920	15530	20500	11040	15770	15749.77	3.49	0	-3989	17596	16682	16076	15162	14556	16380	14860	76	4730	500	11350	10	1	15244382	2384	6.41	1.94	12	0.14	2439.00	8081.00	18350	20230703	-14.77	9600	20221013	62.92	18350	-14.77	20230703	10340	51.26	20230316	18350	-14.77	20230703	9600	62.92	20221013	2.93	N	078350	500	76 억		532173	N	N	0	N	00	N
145	20230706	090547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15800	30	2	0.19	53549730	3411	0.61	15620	15800	15530	20500	11040	15770	15699.13	3.49	0	-1163	17596	16682	16076	15162	14556	16380	14860	76	4730	500	11350	10	1	15244382	2409	6.48	1.96	12	0.02	2439.00	8081.00	18350	20230703	-13.90	9600	20221013	64.58	18350	-13.90	20230703	10340	52.80	20230316	18350	-13.90	20230703	9600	64.58	20221013	2.93	N	078350	500	76 억		532173	N	N	0	N	00	N
146	20230705	160543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15770	-1130	5	-6.69	8929053770	562324	99.64	16990	16990	15470	21950	11830	16900	15878.85	3.39	0	-202	18580	17740	17000	16160	15420	17370	15790	76	5060	500	12160	10	1	15244382	2404	6.47	1.95	12	3.69	2439.00	8081.00	18350	20230703	-14.06	9600	20221013	64.27	18350	-14.06	20230703	10340	52.51	20230316	18350	-14.06	20230703	9600	64.27	20221013	2.81	N	078350	500	76 억		516404	N	N	0	N	00	N
147	20230705	150542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15860	-1040	5	-6.15	8717883690	548988	97.28	16990	16990	15470	21950	11830	16900	15879.92	3.39	0	276	18580	17740	17000	16160	15420	17370	15790	76	5060	500	12160	10	1	15244382	2418	6.50	1.96	12	3.60	2439.00	8081.00	18350	20230703	-13.57	9600	20221013	65.21	18350	-13.57	20230703	10340	53.38	20230316	18350	-13.57	20230703	9600	65.21	20221013	2.81	N	078350	500	76 억		516404	N	N	0	N	00	N
148	20230705	140536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15650	-1250	5	-7.40	6646132340	416746	73.84	16990	16990	15650	21950	11830	16900	15947.68	3.39	0	-8405	18580	17740	17000	16160	15420	17370	15790	76	5060	500	12160	10	1	15244382	2386	6.42	1.94	12	2.73	2439.00	8081.00	18350	20230703	-14.71	9600	20221013	63.02	18350	-14.71	20230703	10340	51.35	20230316	18350	-14.71	20230703	9600	63.02	20221013	2.81	N	078350	500	76 억		516404	N	N	0	N	00	N
149	20230705	130538	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16030	-870	5	-5.15	5692715500	356467	63.16	16990	16990	15690	21950	11830	16900	15969.82	3.39	0	13281	18580	17740	17000	16160	15420	17370	15790	76	5060	500	12160	10	1	15244382	2444	6.57	1.98	12	2.34	2439.00	8081.00	18350	20230703	-12.64	9600	20221013	66.98	18350	-12.64	20230703	10340	55.03	20230316	18350	-12.64	20230703	9600	66.98	20221013	2.81	N	078350	500	76 억		516404	N	N	0	N	00	N
150	20230705	120536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16030	-870	5	-5.15	5230792080	327399	58.01	16990	16990	15690	21950	11830	16900	15976.81	3.39	0	11323	18580	17740	17000	16160	15420	17370	15790	76	5060	500	12160	10	1	15244382	2444	6.57	1.98	12	2.15	2439.00	8081.00	18350	20230703	-12.64	9600	20221013	66.98	18350	-12.64	20230703	10340	55.03	20230316	18350	-12.64	20230703	9600	66.98	20221013	2.81	N	078350	500	76 억		516404	N	N	0	N	00	N
151	20230705	110542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15730	-1170	5	-6.92	4757283550	297471	52.71	16990	16990	15690	21950	11830	16900	15992.43	3.39	0	11111	18580	17740	17000	16160	15420	17370	15790	76	5060	500	12160	10	1	15244382	2398	6.45	1.95	12	1.95	2439.00	8081.00	18350	20230703	-14.28	9600	20221013	63.85	18350	-14.28	20230703	10340	52.13	20230316	18350	-14.28	20230703	9600	63.85	20221013	2.81	N	078350	500	76 억		516404	N	N	0	N	00	N
152	20230705	100539	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15980	-920	5	-5.44	2798043970	173535	30.75	16990	16990	15950	21950	11830	16900	16123.80	3.39	0	26503	18580	17740	17000	16160	15420	17370	15790	76	5060	500	12160	10	1	15244382	2436	6.55	1.98	12	1.14	2439.00	8081.00	18350	20230703	-12.92	9600	20221013	66.46	18350	-12.92	20230703	10340	54.55	20230316	18350	-12.92	20230703	9600	66.46	20221013	2.81	N	078350	500	76 억		516404	N	N	0	N	00	N
153	20230705	090538	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16410	-490	5	-2.90	146561000	8903	1.58	16990	16990	16340	21950	11830	16900	16461.98	3.39	0	3167	18580	17740	17000	16160	15420	17370	15790	76	5060	500	12160	10	1	15244382	2502	6.73	2.03	12	0.06	2439.00	8081.00	18350	20230703	-10.57	9600	20221013	70.94	18350	-10.57	20230703	10340	58.70	20230316	18350	-10.57	20230703	9600	70.94	20221013	2.81	N	078350	500	76 억		516404	N	N	0	N	00	N
154	20230704	160536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16900	-970	5	-5.43	9463970880	563832	267.26	17840	17840	16260	23200	12510	17870	16785.07	3.40	0	-10295	18670	18270	17950	17550	17230	18470	17750	76	5345	500	12860	10	1	15244382	2576	6.93	2.09	12	3.70	2439.00	8081.00	18350	20230703	-7.90	9600	20221013	76.04	18350	-7.90	20230703	10340	63.44	20230316	18350	-7.90	20230703	9600	76.04	20221013	2.77	N	078350	500	76 억		518469	N	N	0	N	00	N
155	20230704	150529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16730	-1140	5	-6.38	9143123190	544810	258.24	17840	17840	16260	23200	12510	17870	16782.22	3.40	0	-8150	18670	18270	17950	17550	17230	18470	17750	76	5345	500	12860	10	1	15244382	2550	6.86	2.07	12	3.57	2439.00	8081.00	18350	20230703	-8.83	9600	20221013	74.27	18350	-8.83	20230703	10340	61.80	20230316	18350	-8.83	20230703	9600	74.27	20221013	2.77	N	078350	500	76 억		518469	N	N	0	N	00	N
156	20230704	140535	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16600	-1270	5	-7.11	7082128640	421847	199.96	17840	17840	16260	23200	12510	17870	16788.38	3.40	0	-19663	18670	18270	17950	17550	17230	18470	17750	76	5345	500	12860	10	1	15244382	2531	6.81	2.05	12	2.77	2439.00	8081.00	18350	20230703	-9.54	9600	20221013	72.92	18350	-9.54	20230703	10340	60.54	20230316	18350	-9.54	20230703	9600	72.92	20221013	2.77	N	078350	500	76 억		518469	N	N	0	N	00	N
157	20230704	130527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16650	-1220	5	-6.83	5333187870	315543	149.57	17840	17840	16500	23200	12510	17870	16901.62	3.40	0	-23837	18670	18270	17950	17550	17230	18470	17750	76	5345	500	12860	10	1	15244382	2538	6.83	2.06	12	2.07	2439.00	8081.00	18350	20230703	-9.26	9600	20221013	73.44	18350	-9.26	20230703	10340	61.03	20230316	18350	-9.26	20230703	9600	73.44	20221013	2.77	N	078350	500	76 억		518469	N	N	0	N	00	N
158	20230704	120532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16610	-1260	5	-7.05	5003199100	295750	140.19	17840	17840	16500	23200	12510	17870	16916.99	3.40	0	-25703	18670	18270	17950	17550	17230	18470	17750	76	5345	500	12860	10	1	15244382	2532	6.81	2.06	12	1.94	2439.00	8081.00	18350	20230703	-9.48	9600	20221013	73.02	18350	-9.48	20230703	10340	60.64	20230316	18350	-9.48	20230703	9600	73.02	20221013	2.77	N	078350	500	76 억		518469	N	N	0	N	00	N
159	20230704	110528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16740	-1130	5	-6.32	4440895120	261980	124.18	17840	17840	16500	23200	12510	17870	16951.28	3.40	0	-27664	18670	18270	17950	17550	17230	18470	17750	76	5345	500	12860	10	1	15244382	2552	6.86	2.07	12	1.72	2439.00	8081.00	18350	20230703	-8.77	9600	20221013	74.38	18350	-8.77	20230703	10340	61.90	20230316	18350	-8.77	20230703	9600	74.38	20221013	2.77	N	078350	500	76 억		518469	N	N	0	N	00	N
160	20230704	100526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16890	-980	5	-5.48	2320919000	135315	64.14	17840	17840	16890	23200	12510	17870	17151.97	3.40	0	-22981	18670	18270	17950	17550	17230	18470	17750	76	5345	500	12860	10	1	15244382	2575	6.92	2.09	12	0.89	2439.00	8081.00	18350	20230703	-7.96	9600	20221013	75.94	18350	-7.96	20230703	10340	63.35	20230316	18350	-7.96	20230703	9600	75.94	20221013	2.77	N	078350	500	76 억		518469	N	N	0	N	00	N
161	20230704	090525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17360	-510	5	-2.85	67835020	3886	1.84	17840	17840	17270	23200	12510	17870	17456.26	3.40	0	-617	18670	18270	17950	17550	17230	18470	17750	76	5345	500	12860	10	1	15244382	2646	7.12	2.15	12	0.03	2439.00	8081.00	18350	20230703	-5.40	9600	20221013	80.83	18350	-5.40	20230703	10340	67.89	20230316	18350	-5.40	20230703	9600	80.83	20221013	2.77	N	078350	500	76 억		518469	N	N	0	N	00	N
162	20230703	160519	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17870	190	2	1.07	3787801320	210900	101.17	17800	18350	17630	22950	12380	17680	17960.19	3.41	0	-1486	18386	18032	17616	17262	16846	18210	17440	76	5285	500	12720	10	1	15244382	2724	7.33	2.21	12	1.38	2439.00	8081.00	18350	20230703	-2.62	9600	20221013	86.15	18350	-2.62	20230703	10340	72.82	20230316	18350	-2.62	20230703	9600	86.15	20221013	2.80	N	078350	500	76 억		519766	N	N	0	N	00	N
163	20230703	150524	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17800	120	2	0.68	3636598560	202395	97.09	17800	18350	17630	22950	12380	17680	17967.83	3.41	0	-4571	18386	18032	17616	17262	16846	18210	17440	76	5285	500	12720	10	1	15244382	2713	7.30	2.20	12	1.33	2439.00	8081.00	18350	20230703	-3.00	9600	20221013	85.42	18350	-3.00	20230703	10340	72.15	20230316	18350	-3.00	20230703	9600	85.42	20221013	2.80	N	078350	500	76 억		519766	N	N	0	N	00	N
164	20230703	140525	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17830	150	2	0.85	2781290390	154203	73.97	17800	18350	17630	22950	12380	17680	18036.55	3.41	0	-19515	18386	18032	17616	17262	16846	18210	17440	76	5285	500	12720	10	1	15244382	2718	7.31	2.21	12	1.01	2439.00	8081.00	18350	20230703	-2.83	9600	20221013	85.73	18350	-2.83	20230703	10340	72.44	20230316	18350	-2.83	20230703	9600	85.73	20221013	2.80	N	078350	500	76 억		519766	N	N	0	N	00	N
165	20230703	130521	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18220	540	2	3.05	1787083080	98811	47.40	17800	18350	17630	22950	12380	17680	18085.87	3.41	0	-2583	18386	18032	17616	17262	16846	18210	17440	76	5285	500	12720	10	1	15244382	2778	7.47	2.25	12	0.65	2439.00	8081.00	18350	20230703	-0.71	9600	20221013	89.79	18350	-0.71	20230703	10340	76.21	20230316	18350	-0.71	20230703	9600	89.79	20221013	2.80	N	078350	500	76 억		519766	N	N	0	N	00	N
166	20230703	120527	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18350	670	2	3.79	1522695010	84362	40.47	17800	18350	17630	22950	12380	17680	18049.54	3.41	0	-2868	18386	18032	17616	17262	16846	18210	17440	76	5285	500	12720	10	1	15244382	2797	7.52	2.27	12	0.55	2439.00	8081.00	18350	20230703	0.00	9600	20221013	91.15	18350	0.00	20230703	10340	77.47	20230316	18350	0.00	20230703	9600	91.15	20221013	2.80	N	078350	500	76 억		519766	N	N	0	N	00	N
167	20230703	110521	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17950	270	2	1.53	888422430	49554	23.77	17800	18080	17630	22950	12380	17680	17928.37	3.41	0	-5616	18386	18032	17616	17262	16846	18210	17440	76	5285	500	12720	10	1	15244382	2736	7.36	2.22	12	0.33	2439.00	8081.00	18080	20230703	-0.72	9600	20221013	86.98	18080	-0.72	20230703	10340	73.60	20230316	18080	-0.72	20230703	9600	86.98	20221013	2.80	N	078350	500	76 억		519766	N	N	0	N	00	N
168	20230703	100514	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17830	150	2	0.85	607909330	33964	16.29	17800	18050	17630	22950	12380	17680	17898.64	3.41	0	123	18386	18032	17616	17262	16846	18210	17440	76	5285	500	12720	10	1	15244382	2718	7.31	2.21	12	0.22	2439.00	8081.00	18050	20230703	-1.22	9600	20221013	85.73	18050	-1.22	20230703	10340	72.44	20230316	18050	-1.22	20230703	9600	85.73	20221013	2.80	N	078350	500	76 억		519766	N	N	0	N	00	N
169	20230703	090518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17640	-40	5	-0.23	53336760	3019	1.45	17800	17800	17630	22950	12380	17680	17667.03	3.41	0	613	18386	18032	17616	17262	16846	18210	17440	76	5285	500	12720	10	1	15244382	2689	7.23	2.18	12	0.02	2439.00	8081.00	17970	20230630	-1.84	9600	20221013	83.75	17970	-1.84	20230630	10340	70.60	20230316	17970	-1.84	20230630	9600	83.75	20221013	2.80	N	078350	500	76 억		519766	N	N	0	N	00	N