KissMeData/059120/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	160548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	180	2	2.02	440573010	48601	43.59	8980	9210	8850	11590	6250	8920	9065.03	1.44	0	-2709	9406	9162	8836	8592	8266	9285	8715	51	2670	500	6420	10	1	9748596	887	54.49	1.86	12	0.50	167.00	4891.00	12900	20220826	-29.46	7460	20230102	21.98	12530	-27.37	20230320	7460	21.98	20230102	12900	-29.46	20220826	7460	21.98	20230102	6.49	N	059120	500	50 억		140815	N	N	0	N	00	N
3	20230731	150549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	180	2	2.02	419145940	46245	41.48	8980	9210	8850	11590	6250	8920	9063.59	1.44	0	-2608	9406	9162	8836	8592	8266	9285	8715	51	2670	500	6420	10	1	9748596	887	54.49	1.86	12	0.47	167.00	4891.00	12900	20220826	-29.46	7460	20230102	21.98	12530	-27.37	20230320	7460	21.98	20230102	12900	-29.46	20220826	7460	21.98	20230102	6.49	N	059120	500	50 억		140815	N	N	0	N	00	N
4	20230731	140551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	130	2	1.46	355705130	39267	35.22	8980	9210	8850	11590	6250	8920	9058.63	1.44	0	-1479	9406	9162	8836	8592	8266	9285	8715	51	2670	500	6420	10	1	9748596	882	54.19	1.85	12	0.40	167.00	4891.00	12900	20220826	-29.84	7460	20230102	21.31	12530	-27.77	20230320	7460	21.31	20230102	12900	-29.84	20220826	7460	21.31	20230102	6.49	N	059120	500	50 억		140815	N	N	0	N	00	N
5	20230731	130550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	180	2	2.02	287276770	31726	28.45	8980	9210	8850	11590	6250	8920	9054.93	1.44	0	-1372	9406	9162	8836	8592	8266	9285	8715	51	2670	500	6420	10	1	9748596	887	54.49	1.86	12	0.33	167.00	4891.00	12900	20220826	-29.46	7460	20230102	21.98	12530	-27.37	20230320	7460	21.98	20230102	12900	-29.46	20220826	7460	21.98	20230102	6.49	N	059120	500	50 억		140815	N	N	0	N	00	N
6	20230731	120556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9160	240	2	2.69	267752970	29583	26.53	8980	9210	8850	11590	6250	8920	9050.91	1.44	0	-1477	9406	9162	8836	8592	8266	9285	8715	51	2670	500	6420	10	1	9748596	893	54.85	1.87	12	0.30	167.00	4891.00	12900	20220826	-28.99	7460	20230102	22.79	12530	-26.90	20230320	7460	22.79	20230102	12900	-28.99	20220826	7460	22.79	20230102	6.49	N	059120	500	50 억		140815	N	N	0	N	00	N
7	20230731	110559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	210	2	2.35	228994790	25350	22.74	8980	9210	8850	11590	6250	8920	9033.33	1.44	0	-2512	9406	9162	8836	8592	8266	9285	8715	51	2670	500	6420	10	1	9748596	890	54.67	1.87	12	0.26	167.00	4891.00	12900	20220826	-29.22	7460	20230102	22.39	12530	-27.13	20230320	7460	22.39	20230102	12900	-29.22	20220826	7460	22.39	20230102	6.49	N	059120	500	50 억		140815	N	N	0	N	00	N
8	20230731	100557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9160	240	2	2.69	181227030	20112	18.04	8980	9210	8850	11590	6250	8920	9010.89	1.44	0	-4027	9406	9162	8836	8592	8266	9285	8715	51	2670	500	6420	10	1	9748596	893	54.85	1.87	12	0.21	167.00	4891.00	12900	20220826	-28.99	7460	20230102	22.79	12530	-26.90	20230320	7460	22.79	20230102	12900	-28.99	20220826	7460	22.79	20230102	6.49	N	059120	500	50 억		140815	N	N	0	N	00	N
9	20230731	090549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8980	60	2	0.67	1041680	116	0.10	8980	8980	8980	11590	6250	8920	8980.00	1.44	0	-198	9406	9162	8836	8592	8266	9285	8715	51	2670	500	6420	10	1	9748596	875	53.77	1.84	12	0.00	167.00	4891.00	12900	20220826	-30.39	7460	20230102	20.38	12530	-28.33	20230320	7460	20.38	20230102	12900	-30.39	20220826	7460	20.38	20230102	6.49	N	059120	500	50 억		140815	N	N	0	N	00	N
10	20230728	160552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8920	180	2	2.06	980872380	110696	127.10	8510	9080	8510	11360	6120	8740	8860.94	1.10	0	31247	9286	9012	8666	8392	8046	9150	8530	51	2620	500	6290	10	1	9748596	870	53.41	1.82	12	1.14	167.00	4891.00	12900	20220826	-30.85	7460	20230102	19.57	12530	-28.81	20230320	7460	19.57	20230102	12900	-30.85	20220826	7460	19.57	20230102	6.60	N	059120	500	50 억		107618	N	N	0	N	00	N
11	20230728	150551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	310	2	3.55	905567770	102286	117.44	8510	9080	8510	11360	6120	8740	8853.34	1.10	0	29376	9286	9012	8666	8392	8046	9150	8530	51	2620	500	6290	10	1	9748596	882	54.19	1.85	12	1.05	167.00	4891.00	12900	20220826	-29.84	7460	20230102	21.31	12530	-27.77	20230320	7460	21.31	20230102	12900	-29.84	20220826	7460	21.31	20230102	6.60	N	059120	500	50 억		107618	N	N	0	N	00	N
12	20230728	140549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9020	280	2	3.20	834630170	94434	108.43	8510	9040	8510	11360	6120	8740	8838.28	1.10	0	28895	9286	9012	8666	8392	8046	9150	8530	51	2620	500	6290	10	1	9748596	879	54.01	1.84	12	0.97	167.00	4891.00	12900	20220826	-30.08	7460	20230102	20.91	12530	-28.01	20230320	7460	20.91	20230102	12900	-30.08	20220826	7460	20.91	20230102	6.60	N	059120	500	50 억		107618	N	N	0	N	00	N
13	20230728	130552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8950	210	2	2.40	749632800	84968	97.56	8510	9040	8510	11360	6120	8740	8822.57	1.10	0	24886	9286	9012	8666	8392	8046	9150	8530	51	2620	500	6290	10	1	9748596	872	53.59	1.83	12	0.87	167.00	4891.00	12900	20220826	-30.62	7460	20230102	19.97	12530	-28.57	20230320	7460	19.97	20230102	12900	-30.62	20220826	7460	19.97	20230102	6.60	N	059120	500	50 억		107618	N	N	0	N	00	N
14	20230728	120549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8900	160	2	1.83	611207550	69511	79.81	8510	8940	8510	11360	6120	8740	8792.99	1.10	0	21048	9286	9012	8666	8392	8046	9150	8530	51	2620	500	6290	10	1	9748596	868	53.29	1.82	12	0.71	167.00	4891.00	12900	20220826	-31.01	7460	20230102	19.30	12530	-28.97	20230320	7460	19.30	20230102	12900	-31.01	20220826	7460	19.30	20230102	6.60	N	059120	500	50 억		107618	N	N	0	N	00	N
15	20230728	110553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8880	140	2	1.60	548723800	62481	71.74	8510	8940	8510	11360	6120	8740	8782.28	1.10	0	17603	9286	9012	8666	8392	8046	9150	8530	51	2620	500	6290	10	1	9748596	866	53.17	1.82	12	0.64	167.00	4891.00	12900	20220826	-31.16	7460	20230102	19.03	12530	-29.13	20230320	7460	19.03	20230102	12900	-31.16	20220826	7460	19.03	20230102	6.60	N	059120	500	50 억		107618	N	N	0	N	00	N
16	20230728	100546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8930	190	2	2.17	451657780	51564	59.20	8510	8930	8510	11360	6120	8740	8759.18	1.10	0	20751	9286	9012	8666	8392	8046	9150	8530	51	2620	500	6290	10	1	9748596	871	53.47	1.83	12	0.53	167.00	4891.00	12900	20220826	-30.78	7460	20230102	19.71	12530	-28.73	20230320	7460	19.71	20230102	12900	-30.78	20220826	7460	19.71	20230102	6.60	N	059120	500	50 억		107618	N	N	0	N	00	N
17	20230728	090551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8700	-40	5	-0.46	109243180	12767	14.66	8510	8720	8510	11360	6120	8740	8556.11	1.10	0	3734	9286	9012	8666	8392	8046	9150	8530	51	2620	500	6290	10	1	9748596	848	52.10	1.78	12	0.13	167.00	4891.00	12900	20220826	-32.56	7460	20230102	16.62	12530	-30.57	20230320	7460	16.62	20230102	12900	-32.56	20220826	7460	16.62	20230102	6.60	N	059120	500	50 억		107618	N	N	0	N	00	N
18	20230727	160547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8740	230	2	2.70	742115820	85208	35.18	8340	8940	8320	11060	5960	8510	8709.94	0.97	729	12877	9343	8926	8663	8246	7983	8795	8115	51	2550	500	6120	10	1	9748596	852	52.34	1.79	12	0.87	167.00	4891.00	12900	20220826	-32.25	7460	20230102	17.16	12530	-30.25	20230320	7460	17.16	20230102	12900	-32.25	20220826	7460	17.16	20230102	6.77	N	059120	500	50 억		94742	N	N	0	N	00	N
19	20230727	150549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8750	240	2	2.82	707652130	81271	33.56	8340	8940	8320	11060	5960	8510	8707.82	0.97	729	11508	9343	8926	8663	8246	7983	8795	8115	51	2550	500	6120	10	1	9748596	853	52.40	1.79	12	0.83	167.00	4891.00	12900	20220826	-32.17	7460	20230102	17.29	12530	-30.17	20230320	7460	17.29	20230102	12900	-32.17	20220826	7460	17.29	20230102	6.77	N	059120	500	50 억		94742	N	N	0	N	00	N
20	20230727	140546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8840	330	2	3.88	640658370	73654	30.41	8340	8940	8320	11060	5960	8510	8698.74	0.97	729	12074	9343	8926	8663	8246	7983	8795	8115	51	2550	500	6120	10	1	9748596	862	52.93	1.81	12	0.76	167.00	4891.00	12900	20220826	-31.47	7460	20230102	18.50	12530	-29.45	20230320	7460	18.50	20230102	12900	-31.47	20220826	7460	18.50	20230102	6.77	N	059120	500	50 억		94742	N	N	0	N	00	N
21	20230727	130545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8840	330	2	3.88	613626120	70586	29.15	8340	8940	8320	11060	5960	8510	8693.85	0.97	729	11818	9343	8926	8663	8246	7983	8795	8115	51	2550	500	6120	10	1	9748596	862	52.93	1.81	12	0.72	167.00	4891.00	12900	20220826	-31.47	7460	20230102	18.50	12530	-29.45	20230320	7460	18.50	20230102	12900	-31.47	20220826	7460	18.50	20230102	6.77	N	059120	500	50 억		94742	N	N	0	N	00	N
22	20230727	120548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8790	280	2	3.29	531617130	61230	25.28	8340	8940	8320	11060	5960	8510	8682.88	0.97	729	11614	9343	8926	8663	8246	7983	8795	8115	51	2550	500	6120	10	1	9748596	857	52.63	1.80	12	0.63	167.00	4891.00	12900	20220826	-31.86	7460	20230102	17.83	12530	-29.85	20230320	7460	17.83	20230102	12900	-31.86	20220826	7460	17.83	20230102	6.77	N	059120	500	50 억		94742	N	N	0	N	00	N
23	20230727	110547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8840	330	2	3.88	473804200	54699	22.59	8340	8940	8320	11060	5960	8510	8662.60	0.97	729	13430	9343	8926	8663	8246	7983	8795	8115	51	2550	500	6120	10	1	9748596	862	52.93	1.81	12	0.56	167.00	4891.00	12900	20220826	-31.47	7460	20230102	18.50	12530	-29.45	20230320	7460	18.50	20230102	12900	-31.47	20220826	7460	18.50	20230102	6.77	N	059120	500	50 억		94742	N	N	0	N	00	N
24	20230727	100546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8800	290	2	3.41	339697320	39514	16.32	8340	8810	8320	11060	5960	8510	8597.34	0.97	729	10417	9343	8926	8663	8246	7983	8795	8115	51	2550	500	6120	10	1	9748596	858	52.69	1.80	12	0.41	167.00	4891.00	12900	20220826	-31.78	7460	20230102	17.96	12530	-29.77	20230320	7460	17.96	20230102	12900	-31.78	20220826	7460	17.96	20230102	6.77	N	059120	500	50 억		94742	N	N	0	N	00	N
25	20230727	090546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8590	80	2	0.94	113592280	13443	5.55	8340	8640	8320	11060	5960	8510	8448.99	0.97	729	3739	9343	8926	8663	8246	7983	8795	8115	51	2550	500	6120	10	1	9748596	837	51.44	1.76	12	0.14	167.00	4891.00	12900	20220826	-33.41	7460	20230102	15.15	12530	-31.44	20230320	7460	15.15	20230102	12900	-33.41	20220826	7460	15.15	20230102	6.77	N	059120	500	50 억		94742	N	N	0	N	00	N
26	20230726	160544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8510	-580	5	-6.38	2067392980	238683	178.32	9050	9080	8400	11810	6370	9090	8661.70	0.96	0	763	9610	9350	9200	8940	8790	9275	8865	51	2720	500	6540	10	1	9748596	830	50.96	1.74	12	2.45	167.00	4891.00	12900	20220826	-34.03	7460	20230102	14.08	12530	-32.08	20230320	7460	14.08	20230102	12900	-34.03	20220826	7460	14.08	20230102	6.75	N	059120	500	50 억		94013	N	N	0	N	00	N
27	20230726	150548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8540	-550	5	-6.05	1998333190	230544	172.24	9050	9080	8400	11810	6370	9090	8667.90	0.96	0	-1546	9610	9350	9200	8940	8790	9275	8865	51	2720	500	6540	10	1	9748596	833	51.14	1.75	12	2.36	167.00	4891.00	12900	20220826	-33.80	7460	20230102	14.48	12530	-31.84	20230320	7460	14.48	20230102	12900	-33.80	20220826	7460	14.48	20230102	6.75	N	059120	500	50 억		94013	N	N	0	N	00	N
28	20230726	140545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8450	-640	5	-7.04	1856342950	213776	159.71	9050	9080	8450	11810	6370	9090	8683.59	0.96	0	-4096	9610	9350	9200	8940	8790	9275	8865	51	2720	500	6540	10	1	9748596	824	50.60	1.73	12	2.19	167.00	4891.00	12900	20220826	-34.50	7460	20230102	13.27	12530	-32.56	20230320	7460	13.27	20230102	12900	-34.50	20220826	7460	13.27	20230102	6.75	N	059120	500	50 억		94013	N	N	0	N	00	N
29	20230726	130543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8500	-590	5	-6.49	1556489200	178534	133.38	9050	9080	8460	11810	6370	9090	8718.17	0.96	0	-3385	9610	9350	9200	8940	8790	9275	8865	51	2720	500	6540	10	1	9748596	829	50.90	1.74	12	1.83	167.00	4891.00	12900	20220826	-34.11	7460	20230102	13.94	12530	-32.16	20230320	7460	13.94	20230102	12900	-34.11	20220826	7460	13.94	20230102	6.75	N	059120	500	50 억		94013	N	N	0	N	00	N
30	20230726	120544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8620	-470	5	-5.17	1223478600	139467	104.19	9050	9080	8500	11810	6370	9090	8772.53	0.96	0	-2834	9610	9350	9200	8940	8790	9275	8865	51	2720	500	6540	10	1	9748596	840	51.62	1.76	12	1.43	167.00	4891.00	12900	20220826	-33.18	7460	20230102	15.55	12530	-31.21	20230320	7460	15.55	20230102	12900	-33.18	20220826	7460	15.55	20230102	6.75	N	059120	500	50 억		94013	N	N	0	N	00	N
31	20230726	110541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8660	-430	5	-4.73	1016611660	115430	86.24	9050	9080	8500	11810	6370	9090	8807.17	0.96	0	-2151	9610	9350	9200	8940	8790	9275	8865	51	2720	500	6540	10	1	9748596	844	51.86	1.77	12	1.18	167.00	4891.00	12900	20220826	-32.87	7460	20230102	16.09	12530	-30.89	20230320	7460	16.09	20230102	12900	-32.87	20220826	7460	16.09	20230102	6.75	N	059120	500	50 억		94013	N	N	0	N	00	N
32	20230726	100546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8850	-240	5	-2.64	564954010	63283	47.28	9050	9080	8730	11810	6370	9090	8927.42	0.96	0	-4731	9610	9350	9200	8940	8790	9275	8865	51	2720	500	6540	10	1	9748596	863	52.99	1.81	12	0.65	167.00	4891.00	12900	20220826	-31.40	7460	20230102	18.63	12530	-29.37	20230320	7460	18.63	20230102	12900	-31.40	20220826	7460	18.63	20230102	6.75	N	059120	500	50 억		94013	N	N	0	N	00	N
33	20230726	090541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9030	-60	5	-0.66	69393070	7695	5.75	9050	9050	8980	11810	6370	9090	9017.94	0.96	0	-67	9610	9350	9200	8940	8790	9275	8865	51	2720	500	6540	10	1	9748596	880	54.07	1.85	12	0.08	167.00	4891.00	12900	20220826	-30.00	7460	20230102	21.05	12530	-27.93	20230320	7460	21.05	20230102	12900	-30.00	20220826	7460	21.05	20230102	6.75	N	059120	500	50 억		94013	N	N	0	N	00	N
34	20230725	160539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9090	-370	5	-3.91	1221729850	133174	80.06	9390	9460	9050	12290	6630	9460	9173.95	1.01	0	-4755	10106	9782	9596	9272	9086	9690	9180	51	2830	500	6810	10	1	9748596	886	54.43	1.86	12	1.37	167.00	4891.00	12900	20220826	-29.53	7460	20230102	21.85	12530	-27.45	20230320	7460	21.85	20230102	12900	-29.53	20220826	7460	21.85	20230102	6.49	N	059120	500	50 억		98769	N	N	0	N	00	N
35	20230725	150536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	-360	5	-3.81	1079087220	117452	70.61	9390	9460	9080	12290	6630	9460	9187.45	1.01	0	-10613	10106	9782	9596	9272	9086	9690	9180	51	2830	500	6810	10	1	9748596	887	54.49	1.86	12	1.20	167.00	4891.00	12900	20220826	-29.46	7460	20230102	21.98	12530	-27.37	20230320	7460	21.98	20230102	12900	-29.46	20220826	7460	21.98	20230102	6.49	N	059120	500	50 억		98769	N	N	0	N	00	N
36	20230725	140536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	-330	5	-3.49	894008940	97131	58.39	9390	9460	9090	12290	6630	9460	9204.13	1.01	0	-6463	10106	9782	9596	9272	9086	9690	9180	51	2830	500	6810	10	1	9748596	890	54.67	1.87	12	1.00	167.00	4891.00	12900	20220826	-29.22	7460	20230102	22.39	12530	-27.13	20230320	7460	22.39	20230102	12900	-29.22	20220826	7460	22.39	20230102	6.49	N	059120	500	50 억		98769	N	N	0	N	00	N
37	20230725	130541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	-360	5	-3.81	837502300	90933	54.66	9390	9460	9090	12290	6630	9460	9210.07	1.01	0	-5590	10106	9782	9596	9272	9086	9690	9180	51	2830	500	6810	10	1	9748596	887	54.49	1.86	12	0.93	167.00	4891.00	12900	20220826	-29.46	7460	20230102	21.98	12530	-27.37	20230320	7460	21.98	20230102	12900	-29.46	20220826	7460	21.98	20230102	6.49	N	059120	500	50 억		98769	N	N	0	N	00	N
38	20230725	120541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	-260	5	-2.75	682779620	73979	44.47	9390	9460	9120	12290	6630	9460	9229.34	1.01	0	-2313	10106	9782	9596	9272	9086	9690	9180	51	2830	500	6810	10	1	9748596	897	55.09	1.88	12	0.76	167.00	4891.00	12900	20220826	-28.68	7460	20230102	23.32	12530	-26.58	20230320	7460	23.32	20230102	12900	-28.68	20220826	7460	23.32	20230102	6.49	N	059120	500	50 억		98769	N	N	0	N	00	N
39	20230725	110537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	-270	5	-2.85	521594730	56377	33.89	9390	9460	9170	12290	6630	9460	9251.87	1.01	0	1739	10106	9782	9596	9272	9086	9690	9180	51	2830	500	6810	10	1	9748596	896	55.03	1.88	12	0.58	167.00	4891.00	12900	20220826	-28.76	7460	20230102	23.19	12530	-26.66	20230320	7460	23.19	20230102	12900	-28.76	20220826	7460	23.19	20230102	6.49	N	059120	500	50 억		98769	N	N	0	N	00	N
40	20230725	100537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	-200	5	-2.11	379743200	40978	24.63	9390	9460	9200	12290	6630	9460	9266.95	1.01	0	3601	10106	9782	9596	9272	9086	9690	9180	51	2830	500	6810	10	1	9748596	903	55.45	1.89	12	0.42	167.00	4891.00	12900	20220826	-28.22	7460	20230102	24.13	12530	-26.10	20230320	7460	24.13	20230102	12900	-28.22	20220826	7460	24.13	20230102	6.49	N	059120	500	50 억		98769	N	N	0	N	00	N
41	20230725	090537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	-180	5	-1.90	72128710	7739	4.65	9390	9460	9220	12290	6630	9460	9319.96	1.01	0	-2453	10106	9782	9596	9272	9086	9690	9180	51	2830	500	6810	10	1	9748596	905	55.57	1.90	12	0.08	167.00	4891.00	12900	20220826	-28.06	7460	20230102	24.40	12530	-25.94	20230320	7460	24.40	20230102	12900	-28.06	20220826	7460	24.40	20230102	6.49	N	059120	500	50 억		98769	N	N	0	N	00	N
42	20230724	160540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9460	-410	5	-4.15	1585880470	165653	115.90	9870	9920	9410	12830	6910	9870	9573.66	1.21	0	-18193	10183	10026	9883	9726	9583	10105	9805	51	2960	500	7100	10	1	9748596	922	56.65	1.93	12	1.70	167.00	4891.00	12900	20220826	-26.67	7460	20230102	26.81	12530	-24.50	20230320	7460	26.81	20230102	12900	-26.67	20220826	7460	26.81	20230102	6.46	N	059120	500	50 억		117509	N	N	0	N	00	N
43	20230724	150535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	-380	5	-3.85	1465376550	152902	106.98	9870	9920	9420	12830	6910	9870	9583.76	1.21	0	-17005	10183	10026	9883	9726	9583	10105	9805	51	2960	500	7100	10	1	9748596	925	56.83	1.94	12	1.57	167.00	4891.00	12900	20220826	-26.43	7460	20230102	27.21	12530	-24.26	20230320	7460	27.21	20230102	12900	-26.43	20220826	7460	27.21	20230102	6.46	N	059120	500	50 억		117509	N	N	0	N	00	N
44	20230724	140534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9510	-360	5	-3.65	1364696230	142288	99.55	9870	9920	9420	12830	6910	9870	9591.08	1.21	0	-18001	10183	10026	9883	9726	9583	10105	9805	51	2960	500	7100	10	1	9748596	927	56.95	1.94	12	1.46	167.00	4891.00	12900	20220826	-26.28	7460	20230102	27.48	12530	-24.10	20230320	7460	27.48	20230102	12900	-26.28	20220826	7460	27.48	20230102	6.46	N	059120	500	50 억		117509	N	N	0	N	00	N
45	20230724	130535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9500	-370	5	-3.75	1303701030	135854	95.05	9870	9920	9420	12830	6910	9870	9596.34	1.21	0	-17821	10183	10026	9883	9726	9583	10105	9805	51	2960	500	7100	10	1	9748596	926	56.89	1.94	12	1.39	167.00	4891.00	12900	20220826	-26.36	7460	20230102	27.35	12530	-24.18	20230320	7460	27.35	20230102	12900	-26.36	20220826	7460	27.35	20230102	6.46	N	059120	500	50 억		117509	N	N	0	N	00	N
46	20230724	120535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9520	-350	5	-3.55	1133370410	117873	82.47	9870	9920	9420	12830	6910	9870	9615.18	1.21	0	-16705	10183	10026	9883	9726	9583	10105	9805	51	2960	500	7100	10	1	9748596	928	57.01	1.95	12	1.21	167.00	4891.00	12900	20220826	-26.20	7460	20230102	27.61	12530	-24.02	20230320	7460	27.61	20230102	12900	-26.20	20220826	7460	27.61	20230102	6.46	N	059120	500	50 억		117509	N	N	0	N	00	N
47	20230724	110539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9580	-290	5	-2.94	736428960	76215	53.32	9870	9920	9560	12830	6910	9870	9662.52	1.21	0	-9527	10183	10026	9883	9726	9583	10105	9805	51	2960	500	7100	10	1	9748596	934	57.37	1.96	12	0.78	167.00	4891.00	12900	20220826	-25.74	7460	20230102	28.42	12530	-23.54	20230320	7460	28.42	20230102	12900	-25.74	20220826	7460	28.42	20230102	6.46	N	059120	500	50 억		117509	N	N	0	N	00	N
48	20230724	100533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9620	-250	5	-2.53	518679830	53545	37.46	9870	9920	9560	12830	6910	9870	9686.80	1.21	0	-8653	10183	10026	9883	9726	9583	10105	9805	51	2960	500	7100	10	1	9748596	938	57.60	1.97	12	0.55	167.00	4891.00	12900	20220826	-25.43	7460	20230102	28.95	12530	-23.22	20230320	7460	28.95	20230102	12900	-25.43	20220826	7460	28.95	20230102	6.46	N	059120	500	50 억		117509	N	N	0	N	00	N
49	20230724	090535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9820	-50	5	-0.51	64966290	6610	4.62	9870	9920	9760	12830	6910	9870	9828.49	1.21	0	-3323	10183	10026	9883	9726	9583	10105	9805	51	2960	500	7100	10	1	9748596	957	58.80	2.01	12	0.07	167.00	4891.00	12900	20220826	-23.88	7460	20230102	31.64	12530	-21.63	20230320	7460	31.64	20230102	12900	-23.88	20220826	7460	31.64	20230102	6.46	N	059120	500	50 억		117509	N	N	0	N	00	N
50	20230721	160531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	-120	5	-1.20	1398422320	141361	107.31	9840	10040	9740	12980	7000	9990	9892.66	1.63	0	-41399	10203	10096	9923	9816	9643	10150	9870	51	2990	500	7190	10	1	9748596	962	59.10	2.02	12	1.45	167.00	4891.00	12900	20220826	-23.49	7460	20230102	32.31	12530	-21.23	20230320	7460	32.31	20230102	12900	-23.49	20220826	7460	32.31	20230102	6.53	N	059120	500	50 억		158908	N	N	0	N	00	N
51	20230721	150534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	-90	5	-0.90	1348773790	136333	103.49	9840	10040	9740	12980	7000	9990	9893.23	1.63	0	-40658	10203	10096	9923	9816	9643	10150	9870	51	2990	500	7190	10	1	9748596	965	59.28	2.02	12	1.40	167.00	4891.00	12900	20220826	-23.26	7460	20230102	32.71	12530	-20.99	20230320	7460	32.71	20230102	12900	-23.26	20220826	7460	32.71	20230102	6.53	N	059120	500	50 억		158908	N	N	0	N	00	N
52	20230721	140530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9890	-100	5	-1.00	1102106350	111246	84.45	9840	10040	9740	12980	7000	9990	9906.93	1.63	0	-30490	10203	10096	9923	9816	9643	10150	9870	51	2990	500	7190	10	1	9748596	964	59.22	2.02	12	1.14	167.00	4891.00	12900	20220826	-23.33	7460	20230102	32.57	12530	-21.07	20230320	7460	32.57	20230102	12900	-23.33	20220826	7460	32.57	20230102	6.53	N	059120	500	50 억		158908	N	N	0	N	00	N
53	20230721	130532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	-70	5	-0.70	925013170	93305	70.83	9840	10040	9740	12980	7000	9990	9913.86	1.63	0	-21322	10203	10096	9923	9816	9643	10150	9870	51	2990	500	7190	10	1	9748596	967	59.40	2.03	12	0.96	167.00	4891.00	12900	20220826	-23.10	7460	20230102	32.98	12530	-20.83	20230320	7460	32.98	20230102	12900	-23.10	20220826	7460	32.98	20230102	6.53	N	059120	500	50 억		158908	N	N	0	N	00	N
54	20230721	120538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	10	2	0.10	816638540	82396	62.55	9840	10040	9740	12980	7000	9990	9911.14	1.63	0	-14951	10203	10096	9923	9816	9643	10150	9870	51	2990	500	7190	10	1	9748596	975	59.88	2.04	12	0.85	167.00	4891.00	12900	20220826	-22.48	7460	20230102	34.05	12530	-20.19	20230320	7460	34.05	20230102	12900	-22.48	20220826	7460	34.05	20230102	6.53	N	059120	500	50 억		158908	N	N	0	N	00	N
55	20230721	110536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	-90	5	-0.90	670653080	67698	51.39	9840	10040	9740	12980	7000	9990	9906.54	1.63	0	-11998	10203	10096	9923	9816	9643	10150	9870	51	2990	500	7190	10	1	9748596	965	59.28	2.02	12	0.69	167.00	4891.00	12900	20220826	-23.26	7460	20230102	32.71	12530	-20.99	20230320	7460	32.71	20230102	12900	-23.26	20220826	7460	32.71	20230102	6.53	N	059120	500	50 억		158908	N	N	0	N	00	N
56	20230721	100535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	-40	5	-0.40	506405520	51084	38.78	9840	10040	9740	12980	7000	9990	9913.19	1.63	0	-5343	10203	10096	9923	9816	9643	10150	9870	51	2990	500	7190	10	1	9748596	970	59.58	2.03	12	0.52	167.00	4891.00	12900	20220826	-22.87	7460	20230102	33.38	12530	-20.59	20230320	7460	33.38	20230102	12900	-22.87	20220826	7460	33.38	20230102	6.53	N	059120	500	50 억		158908	N	N	0	N	00	N
57	20230721	090535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9840	-150	5	-1.50	79534600	8104	6.15	9840	9860	9740	12980	7000	9990	9814.24	1.63	0	-210	10203	10096	9923	9816	9643	10150	9870	51	2990	500	7190	10	1	9748596	959	58.92	2.01	12	0.08	167.00	4891.00	12900	20220826	-23.72	7460	20230102	31.90	12530	-21.47	20230320	7460	31.90	20230102	12900	-23.72	20220826	7460	31.90	20230102	6.53	N	059120	500	50 억		158908	N	N	0	N	00	N
58	20230720	160530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9990	90	2	0.91	1243409010	125915	86.00	9900	10030	9750	12870	6930	9900	9874.96	1.51	0	11627	10253	10076	9893	9716	9533	10165	9805	51	2970	500	7120	10	1	9748596	974	59.82	2.04	12	1.29	167.00	4891.00	12900	20220826	-22.56	7460	20230102	33.91	12530	-20.27	20230320	7460	33.91	20230102	12900	-22.56	20220826	7460	33.91	20230102	6.51	N	059120	500	50 억		147280	N	N	0	N	00	N
59	20230720	150529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	50	2	0.51	1006909270	102224	69.82	9900	9970	9750	12870	6930	9900	9850.03	1.51	0	10298	10253	10076	9893	9716	9533	10165	9805	51	2970	500	7120	10	1	9748596	970	59.58	2.03	12	1.05	167.00	4891.00	12900	20220826	-22.87	7460	20230102	33.38	12530	-20.59	20230320	7460	33.38	20230102	12900	-22.87	20220826	7460	33.38	20230102	6.51	N	059120	500	50 억		147280	N	N	0	N	00	N
60	20230720	140529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9930	30	2	0.30	799990270	81363	55.57	9900	9970	9750	12870	6930	9900	9832.36	1.51	0	6365	10253	10076	9893	9716	9533	10165	9805	51	2970	500	7120	10	1	9748596	968	59.46	2.03	12	0.83	167.00	4891.00	12900	20220826	-23.02	7460	20230102	33.11	12530	-20.75	20230320	7460	33.11	20230102	12900	-23.02	20220826	7460	33.11	20230102	6.51	N	059120	500	50 억		147280	N	N	0	N	00	N
61	20230720	130528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9850	-50	5	-0.51	606787750	61768	42.19	9900	9970	9750	12870	6930	9900	9823.66	1.51	0	-6419	10253	10076	9893	9716	9533	10165	9805	51	2970	500	7120	10	1	9748596	960	58.98	2.01	12	0.63	167.00	4891.00	12900	20220826	-23.64	7460	20230102	32.04	12530	-21.39	20230320	7460	32.04	20230102	12900	-23.64	20220826	7460	32.04	20230102	6.51	N	059120	500	50 억		147280	N	N	0	N	00	N
62	20230720	120534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9820	-80	5	-0.81	548411620	55807	38.12	9900	9970	9750	12870	6930	9900	9826.93	1.51	0	-7453	10253	10076	9893	9716	9533	10165	9805	51	2970	500	7120	10	1	9748596	957	58.80	2.01	12	0.57	167.00	4891.00	12900	20220826	-23.88	7460	20230102	31.64	12530	-21.63	20230320	7460	31.64	20230102	12900	-23.88	20220826	7460	31.64	20230102	6.51	N	059120	500	50 억		147280	N	N	0	N	00	N
63	20230720	110532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9790	-110	5	-1.11	466244480	47413	32.38	9900	9970	9750	12870	6930	9900	9833.68	1.51	0	-7520	10253	10076	9893	9716	9533	10165	9805	51	2970	500	7120	10	1	9748596	954	58.62	2.00	12	0.49	167.00	4891.00	12900	20220826	-24.11	7460	20230102	31.23	12530	-21.87	20230320	7460	31.23	20230102	12900	-24.11	20220826	7460	31.23	20230102	6.51	N	059120	500	50 억		147280	N	N	0	N	00	N
64	20230720	100528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9830	-70	5	-0.71	307337450	31171	21.29	9900	9970	9780	12870	6930	9900	9859.72	1.51	0	-3668	10253	10076	9893	9716	9533	10165	9805	51	2970	500	7120	10	1	9748596	958	58.86	2.01	12	0.32	167.00	4891.00	12900	20220826	-23.80	7460	20230102	31.77	12530	-21.55	20230320	7460	31.77	20230102	12900	-23.80	20220826	7460	31.77	20230102	6.51	N	059120	500	50 억		147280	N	N	0	N	00	N
65	20230720	090527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	50	2	0.51	11478890	1158	0.79	9900	9950	9880	12870	6930	9900	9912.69	1.51	0	159	10253	10076	9893	9716	9533	10165	9805	51	2970	500	7120	10	1	9748596	970	59.58	2.03	12	0.01	167.00	4891.00	12900	20220826	-22.87	7460	20230102	33.38	12530	-20.59	20230320	7460	33.38	20230102	12900	-22.87	20220826	7460	33.38	20230102	6.51	N	059120	500	50 억		147280	N	N	0	N	00	N
66	20230719	160538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	30	2	0.30	1434886880	144901	82.45	9800	10070	9710	12830	6910	9870	9902.54	1.53	0	-1748	10250	10060	9930	9740	9610	9995	9675	51	2960	500	7100	10	1	9748596	965	59.28	2.02	12	1.49	167.00	4891.00	12900	20220826	-23.26	7460	20230102	32.71	12530	-20.99	20230320	7460	32.71	20230102	12900	-23.26	20220826	7460	32.71	20230102	6.41	N	059120	500	50 억		148797	N	N	0	N	00	N
67	20230719	150536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9890	20	2	0.20	1334852460	134782	76.69	9800	10070	9710	12830	6910	9870	9903.79	1.53	0	-5648	10250	10060	9930	9740	9610	9995	9675	51	2960	500	7100	10	1	9748596	964	59.22	2.02	12	1.38	167.00	4891.00	12900	20220826	-23.33	7460	20230102	32.57	12530	-21.07	20230320	7460	32.57	20230102	12900	-23.33	20220826	7460	32.57	20230102	6.41	N	059120	500	50 억		148797	N	N	0	N	00	N
68	20230719	140538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	0	3	0.00	1183610660	119441	67.96	9800	10070	9710	12830	6910	9870	9909.58	1.53	0	-5299	10250	10060	9930	9740	9610	9995	9675	51	2960	500	7100	10	1	9748596	962	59.10	2.02	12	1.23	167.00	4891.00	12900	20220826	-23.49	7460	20230102	32.31	12530	-21.23	20230320	7460	32.31	20230102	12900	-23.49	20220826	7460	32.31	20230102	6.41	N	059120	500	50 억		148797	N	N	0	N	00	N
69	20230719	130532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	30	2	0.30	1065245840	107453	61.14	9800	10070	9710	12830	6910	9870	9913.60	1.53	0	-5105	10250	10060	9930	9740	9610	9995	9675	51	2960	500	7100	10	1	9748596	965	59.28	2.02	12	1.10	167.00	4891.00	12900	20220826	-23.26	7460	20230102	32.71	12530	-20.99	20230320	7460	32.71	20230102	12900	-23.26	20220826	7460	32.71	20230102	6.41	N	059120	500	50 억		148797	N	N	0	N	00	N
70	20230719	120537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9910	40	2	0.41	952427220	96078	54.67	9800	10070	9710	12830	6910	9870	9913.06	1.53	0	-8723	10250	10060	9930	9740	9610	9995	9675	51	2960	500	7100	10	1	9748596	966	59.34	2.03	12	0.99	167.00	4891.00	12900	20220826	-23.18	7460	20230102	32.84	12530	-20.91	20230320	7460	32.84	20230102	12900	-23.18	20220826	7460	32.84	20230102	6.41	N	059120	500	50 억		148797	N	N	0	N	00	N
71	20230719	110538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9860	-10	5	-0.10	825999280	83274	47.38	9800	10070	9710	12830	6910	9870	9919.05	1.53	0	-8327	10250	10060	9930	9740	9610	9995	9675	51	2960	500	7100	10	1	9748596	961	59.04	2.02	12	0.85	167.00	4891.00	12900	20220826	-23.57	7460	20230102	32.17	12530	-21.31	20230320	7460	32.17	20230102	12900	-23.57	20220826	7460	32.17	20230102	6.41	N	059120	500	50 억		148797	N	N	0	N	00	N
72	20230719	100533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9980	110	2	1.11	503636440	50976	29.00	9800	10040	9710	12830	6910	9870	9879.87	1.53	0	-1595	10250	10060	9930	9740	9610	9995	9675	51	2960	500	7100	10	1	9748596	973	59.76	2.04	12	0.52	167.00	4891.00	12900	20220826	-22.64	7460	20230102	33.78	12530	-20.35	20230320	7460	33.78	20230102	12900	-22.64	20220826	7460	33.78	20230102	6.41	N	059120	500	50 억		148797	N	N	0	N	00	N
73	20230719	090533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9890	20	2	0.20	50103980	5099	2.90	9800	9920	9800	12830	6910	9870	9826.24	1.53	0	1200	10250	10060	9930	9740	9610	9995	9675	51	2960	500	7100	10	1	9748596	964	59.22	2.02	12	0.05	167.00	4891.00	12900	20220826	-23.33	7460	20230102	32.57	12530	-21.07	20230320	7460	32.57	20230102	12900	-23.33	20220826	7460	32.57	20230102	6.41	N	059120	500	50 억		148797	N	N	0	N	00	N
74	20230718	160533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	-270	5	-2.66	1732754530	174802	45.59	10120	10120	9800	13180	7100	10140	9912.71	1.88	0	-33878	10646	10392	9956	9702	9266	10520	9830	51	3040	500	7300	10	1	9748596	962	59.10	2.02	12	1.79	167.00	4891.00	12900	20220826	-23.49	7460	20230102	32.31	12530	-21.23	20230320	7460	32.31	20230102	12900	-23.49	20220826	7460	32.31	20230102	6.33	N	059120	500	50 억		182906	N	N	0	N	00	N
75	20230718	150533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	-240	5	-2.37	1693699360	170847	44.56	10120	10120	9800	13180	7100	10140	9913.54	1.88	0	-33878	10646	10392	9956	9702	9266	10520	9830	51	3040	500	7300	10	1	9748596	965	59.28	2.02	12	1.75	167.00	4891.00	12900	20220826	-23.26	7460	20230102	32.71	12530	-20.99	20230320	7460	32.71	20230102	12900	-23.26	20220826	7460	32.71	20230102	6.33	N	059120	500	50 억		182906	N	N	0	N	00	N
76	20230718	140530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9880	-260	5	-2.56	1593440700	160683	41.90	10120	10120	9800	13180	7100	10140	9916.67	1.88	0	-34254	10646	10392	9956	9702	9266	10520	9830	51	3040	500	7300	10	1	9748596	963	59.16	2.02	12	1.65	167.00	4891.00	12900	20220826	-23.41	7460	20230102	32.44	12530	-21.15	20230320	7460	32.44	20230102	12900	-23.41	20220826	7460	32.44	20230102	6.33	N	059120	500	50 억		182906	N	N	0	N	00	N
77	20230718	130530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9880	-260	5	-2.56	1461479910	147284	38.41	10120	10120	9800	13180	7100	10140	9922.87	1.88	0	-26663	10646	10392	9956	9702	9266	10520	9830	51	3040	500	7300	10	1	9748596	963	59.16	2.02	12	1.51	167.00	4891.00	12900	20220826	-23.41	7460	20230102	32.44	12530	-21.15	20230320	7460	32.44	20230102	12900	-23.41	20220826	7460	32.44	20230102	6.33	N	059120	500	50 억		182906	N	N	0	N	00	N
78	20230718	120534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9850	-290	5	-2.86	1384323430	139451	36.37	10120	10120	9800	13180	7100	10140	9926.95	1.88	0	-22574	10646	10392	9956	9702	9266	10520	9830	51	3040	500	7300	10	1	9748596	960	58.98	2.01	12	1.43	167.00	4891.00	12900	20220826	-23.64	7460	20230102	32.04	12530	-21.39	20230320	7460	32.04	20230102	12900	-23.64	20220826	7460	32.04	20230102	6.33	N	059120	500	50 억		182906	N	N	0	N	00	N
79	20230718	110534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9830	-310	5	-3.06	1234260740	124240	32.40	10120	10120	9800	13180	7100	10140	9934.49	1.88	0	-22704	10646	10392	9956	9702	9266	10520	9830	51	3040	500	7300	10	1	9748596	958	58.86	2.01	12	1.27	167.00	4891.00	12900	20220826	-23.80	7460	20230102	31.77	12530	-21.55	20230320	7460	31.77	20230102	12900	-23.80	20220826	7460	31.77	20230102	6.33	N	059120	500	50 억		182906	N	N	0	N	00	N
80	20230718	100529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	-240	5	-2.37	972984840	97780	25.50	10120	10120	9800	13180	7100	10140	9950.76	1.88	0	-21310	10646	10392	9956	9702	9266	10520	9830	51	3040	500	7300	10	1	9748596	965	59.28	2.02	12	1.00	167.00	4891.00	12900	20220826	-23.26	7460	20230102	32.71	12530	-20.99	20230320	7460	32.71	20230102	12900	-23.26	20220826	7460	32.71	20230102	6.33	N	059120	500	50 억		182906	N	N	0	N	00	N
81	20230718	090529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	-140	5	-1.38	207724080	20674	5.39	10120	10120	9970	13180	7100	10140	10047.60	1.88	0	-12834	10646	10392	9956	9702	9266	10520	9830	51	3040	500	7300	10	1	9748596	975	59.88	2.04	12	0.21	167.00	4891.00	12900	20220826	-22.48	7460	20230102	34.05	12530	-20.19	20230320	7460	34.05	20230102	12900	-22.48	20220826	7460	34.05	20230102	6.33	N	059120	500	50 억		182906	N	N	0	N	00	N
82	20230717	160531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10140	340	2	3.47	3817535420	380581	154.83	9800	10210	9520	12740	6860	9800	10030.72	1.44	0	38889	10046	9922	9796	9672	9546	9985	9735	51	2940	500	7050	10	1	9748596	989	60.72	2.07	12	3.90	167.00	4891.00	12900	20220826	-21.40	7460	20230102	35.92	12530	-19.07	20230320	7460	35.92	20230102	12900	-21.40	20220826	7460	35.92	20230102	6.40	N	059120	500	50 억		140460	N	N	0	N	00	N
83	20230717	150528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10080	280	2	2.86	3628588130	361901	147.23	9800	10210	9520	12740	6860	9800	10026.78	1.44	0	36463	10046	9922	9796	9672	9546	9985	9735	51	2940	500	7050	10	1	9748596	983	60.36	2.06	12	3.71	167.00	4891.00	12900	20220826	-21.86	7460	20230102	35.12	12530	-19.55	20230320	7460	35.12	20230102	12900	-21.86	20220826	7460	35.12	20230102	6.40	N	059120	500	50 억		140460	N	N	0	N	00	N
84	20230717	140530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10160	360	2	3.67	3243034220	323787	131.73	9800	10210	9520	12740	6860	9800	10016.28	1.44	0	35648	10046	9922	9796	9672	9546	9985	9735	51	2940	500	7050	10	1	9748596	990	60.84	2.08	12	3.32	167.00	4891.00	12900	20220826	-21.24	7460	20230102	36.19	12530	-18.91	20230320	7460	36.19	20230102	12900	-21.24	20220826	7460	36.19	20230102	6.40	N	059120	500	50 억		140460	N	N	0	N	00	N
85	20230717	130526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10100	300	2	3.06	2658491920	266223	108.31	9800	10200	9520	12740	6860	9800	9986.31	1.44	0	27173	10046	9922	9796	9672	9546	9985	9735	51	2940	500	7050	10	1	9748596	985	60.48	2.07	12	2.73	167.00	4891.00	12900	20220826	-21.71	7460	20230102	35.39	12530	-19.39	20230320	7460	35.39	20230102	12900	-21.71	20220826	7460	35.39	20230102	6.40	N	059120	500	50 억		140460	N	N	0	N	00	N
86	20230717	120531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10080	280	2	2.86	1803949270	181945	74.02	9800	10100	9520	12740	6860	9800	9915.12	1.44	0	29486	10046	9922	9796	9672	9546	9985	9735	51	2940	500	7050	10	1	9748596	983	60.36	2.06	12	1.87	167.00	4891.00	12900	20220826	-21.86	7460	20230102	35.12	12530	-19.55	20230320	7460	35.12	20230102	12900	-21.86	20220826	7460	35.12	20230102	6.40	N	059120	500	50 억		140460	N	N	0	N	00	N
87	20230717	110525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	140	2	1.43	1157672420	117598	47.84	9800	10030	9520	12740	6860	9800	9844.51	1.44	0	19765	10046	9922	9796	9672	9546	9985	9735	51	2940	500	7050	10	1	9748596	969	59.52	2.03	12	1.21	167.00	4891.00	12900	20220826	-22.95	7460	20230102	33.24	12530	-20.67	20230320	7460	33.24	20230102	12900	-22.95	20220826	7460	33.24	20230102	6.40	N	059120	500	50 억		140460	N	N	0	N	00	N
88	20230717	100527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	120	2	1.22	726606570	74309	30.23	9800	9960	9520	12740	6860	9800	9778.03	1.44	0	19965	10046	9922	9796	9672	9546	9985	9735	51	2940	500	7050	10	1	9748596	967	59.40	2.03	12	0.76	167.00	4891.00	12900	20220826	-23.10	7460	20230102	32.98	12530	-20.83	20230320	7460	32.98	20230102	12900	-23.10	20220826	7460	32.98	20230102	6.40	N	059120	500	50 억		140460	N	N	0	N	00	N
89	20230717	090525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	0	3	0.00	126694990	13107	5.33	9800	9800	9520	12740	6860	9800	9660.88	1.44	0	-3834	10046	9922	9796	9672	9546	9985	9735	51	2940	500	7050	10	1	9748596	955	58.68	2.00	12	0.13	167.00	4891.00	12900	20220826	-24.03	7460	20230102	31.37	12530	-21.79	20230320	7460	31.37	20230102	12900	-24.03	20220826	7460	31.37	20230102	6.40	N	059120	500	50 억		140460	N	N	0	N	00	N
90	20230714	160525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	110	2	1.14	2387260570	242838	134.58	9750	9920	9670	12590	6790	9690	9830.68	1.47	0	-2325	10096	9892	9736	9532	9376	9995	9635	51	2900	500	6970	10	1	9748596	955	58.68	2.00	12	2.49	167.00	4891.00	12900	20220826	-24.03	7460	20230102	31.37	12530	-21.79	20230320	7460	31.37	20230102	12900	-24.03	20220826	7460	31.37	20230102	6.32	N	059120	500	50 억		143660	N	N	0	N	00	N
91	20230714	150528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9820	130	2	1.34	2224795270	226256	125.39	9750	9920	9670	12590	6790	9690	9833.09	1.47	0	-1496	10096	9892	9736	9532	9376	9995	9635	51	2900	500	6970	10	1	9748596	957	58.80	2.01	12	2.32	167.00	4891.00	12900	20220826	-23.88	7460	20230102	31.64	12530	-21.63	20230320	7460	31.64	20230102	12900	-23.88	20220826	7460	31.64	20230102	6.32	N	059120	500	50 억		143660	N	N	0	N	00	N
92	20230714	140530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9850	160	2	1.65	2016818380	205044	113.64	9750	9920	9670	12590	6790	9690	9836.03	1.47	0	2317	10096	9892	9736	9532	9376	9995	9635	51	2900	500	6970	10	1	9748596	960	58.98	2.01	12	2.10	167.00	4891.00	12900	20220826	-23.64	7460	20230102	32.04	12530	-21.39	20230320	7460	32.04	20230102	12900	-23.64	20220826	7460	32.04	20230102	6.32	N	059120	500	50 억		143660	N	N	0	N	00	N
93	20230714	130523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9850	160	2	1.65	1286569860	131016	72.61	9750	9910	9670	12590	6790	9690	9819.94	1.47	0	6382	10096	9892	9736	9532	9376	9995	9635	51	2900	500	6970	10	1	9748596	960	58.98	2.01	12	1.34	167.00	4891.00	12900	20220826	-23.64	7460	20230102	32.04	12530	-21.39	20230320	7460	32.04	20230102	12900	-23.64	20220826	7460	32.04	20230102	6.32	N	059120	500	50 억		143660	N	N	0	N	00	N
94	20230714	120524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9880	190	2	1.96	1190893290	121292	67.22	9750	9910	9670	12590	6790	9690	9818.40	1.47	0	5628	10096	9892	9736	9532	9376	9995	9635	51	2900	500	6970	10	1	9748596	963	59.16	2.02	12	1.24	167.00	4891.00	12900	20220826	-23.41	7460	20230102	32.44	12530	-21.15	20230320	7460	32.44	20230102	12900	-23.41	20220826	7460	32.44	20230102	6.32	N	059120	500	50 억		143660	N	N	0	N	00	N
95	20230714	110527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9880	190	2	1.96	892418980	91003	50.43	9750	9910	9670	12590	6790	9690	9806.48	1.47	0	4792	10096	9892	9736	9532	9376	9995	9635	51	2900	500	6970	10	1	9748596	963	59.16	2.02	12	0.93	167.00	4891.00	12900	20220826	-23.41	7460	20230102	32.44	12530	-21.15	20230320	7460	32.44	20230102	12900	-23.41	20220826	7460	32.44	20230102	6.32	N	059120	500	50 억		143660	N	N	0	N	00	N
96	20230714	100530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9680	-10	5	-0.10	416101900	42670	23.65	9750	9860	9670	12590	6790	9690	9751.63	1.47	0	-3292	10096	9892	9736	9532	9376	9995	9635	51	2900	500	6970	10	1	9748596	944	57.96	1.98	12	0.44	167.00	4891.00	12900	20220826	-24.96	7460	20230102	29.76	12530	-22.75	20230320	7460	29.76	20230102	12900	-24.96	20220826	7460	29.76	20230102	6.32	N	059120	500	50 억		143660	N	N	0	N	00	N
97	20230714	090527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9760	70	2	0.72	74250690	7637	4.23	9750	9760	9700	12590	6790	9690	9722.49	1.47	0	-1246	10096	9892	9736	9532	9376	9995	9635	51	2900	500	6970	10	1	9748596	951	58.44	2.00	12	0.08	167.00	4891.00	12900	20220826	-24.34	7460	20230102	30.83	12530	-22.11	20230320	7460	30.83	20230102	12900	-24.34	20220826	7460	30.83	20230102	6.32	N	059120	500	50 억		143660	N	N	0	N	00	N
98	20230713	160524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9690	110	2	1.15	1715419740	175797	37.94	9670	9940	9580	12450	6710	9580	9757.99	1.15	0	31830	10233	9906	9733	9406	9233	9820	9320	51	2870	500	6890	10	1	9748596	945	58.02	1.98	12	1.80	167.00	4891.00	12900	20220826	-24.88	7460	20230102	29.89	12530	-22.67	20230320	7460	29.89	20230102	12900	-24.88	20220826	7460	29.89	20230102	6.07	N	059120	500	50 억		111750	N	N	0	N	00	N
99	20230713	150521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9700	120	2	1.25	1554109800	159104	34.33	9670	9940	9580	12450	6710	9580	9767.89	1.15	0	27749	10233	9906	9733	9406	9233	9820	9320	51	2870	500	6890	10	1	9748596	946	58.08	1.98	12	1.63	167.00	4891.00	12900	20220826	-24.81	7460	20230102	30.03	12530	-22.59	20230320	7460	30.03	20230102	12900	-24.81	20220826	7460	30.03	20230102	6.07	N	059120	500	50 억		111750	N	N	0	N	00	N
100	20230713	140521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9770	190	2	1.98	1373007350	140494	30.32	9670	9940	9580	12450	6710	9580	9772.71	1.15	0	27341	10233	9906	9733	9406	9233	9820	9320	51	2870	500	6890	10	1	9748596	952	58.50	2.00	12	1.44	167.00	4891.00	12900	20220826	-24.26	7460	20230102	30.97	12530	-22.03	20230320	7460	30.97	20230102	12900	-24.26	20220826	7460	30.97	20230102	6.07	N	059120	500	50 억		111750	N	N	0	N	00	N
101	20230713	130522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9750	170	2	1.77	1238216930	126726	27.35	9670	9940	9580	12450	6710	9580	9770.82	1.15	0	22491	10233	9906	9733	9406	9233	9820	9320	51	2870	500	6890	10	1	9748596	950	58.38	1.99	12	1.30	167.00	4891.00	12900	20220826	-24.42	7460	20230102	30.70	12530	-22.19	20230320	7460	30.70	20230102	12900	-24.42	20220826	7460	30.70	20230102	6.07	N	059120	500	50 억		111750	N	N	0	N	00	N
102	20230713	120519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9790	210	2	2.19	1149084190	117609	25.38	9670	9940	9580	12450	6710	9580	9770.38	1.15	0	21386	10233	9906	9733	9406	9233	9820	9320	51	2870	500	6890	10	1	9748596	954	58.62	2.00	12	1.21	167.00	4891.00	12900	20220826	-24.11	7460	20230102	31.23	12530	-21.87	20230320	7460	31.23	20230102	12900	-24.11	20220826	7460	31.23	20230102	6.07	N	059120	500	50 억		111750	N	N	0	N	00	N
103	20230713	110523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9780	200	2	2.09	1017264870	104099	22.46	9670	9940	9580	12450	6710	9580	9772.09	1.15	0	16952	10233	9906	9733	9406	9233	9820	9320	51	2870	500	6890	10	1	9748596	953	58.56	2.00	12	1.07	167.00	4891.00	12900	20220826	-24.19	7460	20230102	31.10	12530	-21.95	20230320	7460	31.10	20230102	12900	-24.19	20220826	7460	31.10	20230102	6.07	N	059120	500	50 억		111750	N	N	0	N	00	N
104	20230713	100522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9830	250	2	2.61	594030800	61077	13.18	9670	9840	9580	12450	6710	9580	9725.93	1.15	0	12772	10233	9906	9733	9406	9233	9820	9320	51	2870	500	6890	10	1	9748596	958	58.86	2.01	12	0.63	167.00	4891.00	12900	20220826	-23.80	7460	20230102	31.77	12530	-21.55	20230320	7460	31.77	20230102	12900	-23.80	20220826	7460	31.77	20230102	6.07	N	059120	500	50 억		111750	N	N	0	N	00	N
105	20230713	090446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9670	90	2	0.94	57104020	5900	1.27	9670	9710	9660	12450	6710	9580	9678.65	1.15	0	615	10233	9906	9733	9406	9233	9820	9320	51	2870	500	6890	10	1	9748596	943	57.90	1.98	12	0.06	167.00	4891.00	12900	20220826	-25.04	7460	20230102	29.62	12530	-22.83	20230320	7460	29.62	20230102	12900	-25.04	20220826	7460	29.62	20230102	6.07	N	059120	500	50 억		111750	N	N	0	N	00	N
106	20230712	160519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9580	-340	5	-3.43	4438360620	455591	9.93	9750	10060	9560	12890	6950	9920	9741.78	0.64	0	49388	11653	10786	9903	9036	8153	11220	9470	51	2970	500	7140	10	1	9748596	934	57.37	1.96	12	4.67	167.00	4891.00	12900	20220826	-25.74	7460	20230102	28.42	12530	-23.54	20230320	7460	28.42	20230102	12900	-25.74	20220826	7460	28.42	20230102	6.05	N	059120	500	50 억		62230	N	N	0	N	00	N
107	20230712	150516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9610	-310	5	-3.12	4217548480	432577	9.43	9750	10060	9560	12890	6950	9920	9749.54	0.64	0	45692	11653	10786	9903	9036	8153	11220	9470	51	2970	500	7140	10	1	9748596	937	57.54	1.96	12	4.44	167.00	4891.00	12900	20220826	-25.50	7460	20230102	28.82	12530	-23.30	20230320	7460	28.82	20230102	12900	-25.50	20220826	7460	28.82	20230102	6.05	N	059120	500	50 억		62230	N	N	0	N	00	N
108	20230712	140515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9640	-280	5	-2.82	3879690560	397380	8.66	9750	10060	9600	12890	6950	9920	9762.90	0.64	0	54580	11653	10786	9903	9036	8153	11220	9470	51	2970	500	7140	10	1	9748596	940	57.72	1.97	12	4.08	167.00	4891.00	12900	20220826	-25.27	7460	20230102	29.22	12530	-23.06	20230320	7460	29.22	20230102	12900	-25.27	20220826	7460	29.22	20230102	6.05	N	059120	500	50 억		62230	N	N	0	N	00	N
109	20230712	130517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9670	-250	5	-2.52	3558010730	363927	7.93	9750	10060	9610	12890	6950	9920	9776.44	0.64	0	52147	11653	10786	9903	9036	8153	11220	9470	51	2970	500	7140	10	1	9748596	943	57.90	1.98	12	3.73	167.00	4891.00	12900	20220826	-25.04	7460	20230102	29.62	12530	-22.83	20230320	7460	29.62	20230102	12900	-25.04	20220826	7460	29.62	20230102	6.05	N	059120	500	50 억		62230	N	N	0	N	00	N
110	20230712	120517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9650	-270	5	-2.72	3365893570	343998	7.50	9750	10060	9610	12890	6950	9920	9784.35	0.64	0	52008	11653	10786	9903	9036	8153	11220	9470	51	2970	500	7140	10	1	9748596	941	57.78	1.97	12	3.53	167.00	4891.00	12900	20220826	-25.19	7460	20230102	29.36	12530	-22.98	20230320	7460	29.36	20230102	12900	-25.19	20220826	7460	29.36	20230102	6.05	N	059120	500	50 억		62230	N	N	0	N	00	N
111	20230712	110517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9650	-270	5	-2.72	2863399020	291913	6.36	9750	10060	9650	12890	6950	9920	9808.82	0.64	0	50654	11653	10786	9903	9036	8153	11220	9470	51	2970	500	7140	10	1	9748596	941	57.78	1.97	12	2.99	167.00	4891.00	12900	20220826	-25.19	7460	20230102	29.36	12530	-22.98	20230320	7460	29.36	20230102	12900	-25.19	20220826	7460	29.36	20230102	6.05	N	059120	500	50 억		62230	N	N	0	N	00	N
112	20230712	100519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9770	-150	5	-1.51	2331813200	237349	5.17	9750	10060	9700	12890	6950	9920	9824.12	0.64	0	39378	11653	10786	9903	9036	8153	11220	9470	51	2970	500	7140	10	1	9748596	952	58.50	2.00	12	2.43	167.00	4891.00	12900	20220826	-24.26	7460	20230102	30.97	12530	-22.03	20230320	7460	30.97	20230102	12900	-24.26	20220826	7460	30.97	20230102	6.05	N	059120	500	50 억		62230	N	N	0	N	00	N
113	20230712	090518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9810	-110	5	-1.11	601904970	61596	1.34	9750	9860	9730	12890	6950	9920	9770.10	0.64	0	12114	11653	10786	9903	9036	8153	11220	9470	51	2970	500	7140	10	1	9748596	956	58.74	2.01	12	0.63	167.00	4891.00	12900	20220826	-23.95	7460	20230102	31.50	12530	-21.71	20230320	7460	31.50	20230102	12900	-23.95	20220826	7460	31.50	20230102	6.05	N	059120	500	50 억		62230	N	N	0	N	00	N
114	20230711	160510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	900	2	9.98	46925435450	4534250	7276.81	9020	10770	9020	11720	6320	9020	10349.48	0.65	0	10724	9313	9166	9083	8936	8853	9125	8895	51	2700	500	6490	10	1	9748596	967	59.40	2.03	12	46.51	167.00	4891.00	12900	20220826	-23.10	7460	20230102	32.98	12530	-20.83	20230320	7460	32.98	20230102	12900	-23.10	20220826	7460	32.98	20230102	6.08	N	059120	500	50 억		62886	N	N	0	N	00	N
115	20230711	150511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10040	1020	2	11.31	45346782000	4376316	7023.34	9020	10770	9020	11720	6320	9020	10361.86	0.65	0	-6603	9313	9166	9083	8936	8853	9125	8895	51	2700	500	6490	10	1	9748596	979	60.12	2.05	12	44.89	167.00	4891.00	12900	20220826	-22.17	7460	20230102	34.58	12530	-19.87	20230320	7460	34.58	20230102	12900	-22.17	20220826	7460	34.58	20230102	6.08	N	059120	500	50 억		62886	N	N	0	N	00	N
116	20230711	140508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10200	1180	2	13.08	30652797830	2954108	4740.91	9020	10770	9020	11720	6320	9020	10376.33	0.65	0	-13651	9313	9166	9083	8936	8853	9125	8895	51	2700	500	6490	10	1	9748596	994	61.08	2.09	12	30.30	167.00	4891.00	12900	20220826	-20.93	7460	20230102	36.73	12530	-18.60	20230320	7460	36.73	20230102	12900	-20.93	20220826	7460	36.73	20230102	6.08	N	059120	500	50 억		62886	N	N	0	N	00	N
117	20230711	130501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	380	2	4.21	280596510	30409	48.80	9020	9430	9020	11720	6320	9020	9227.42	0.65	0	-1354	9313	9166	9083	8936	8853	9125	8895	51	2700	500	6490	10	1	9748596	916	56.29	1.92	12	0.31	167.00	4891.00	12900	20220826	-27.13	7460	20230102	26.01	12530	-24.98	20230320	7460	26.01	20230102	12900	-27.13	20220826	7460	26.01	20230102	6.08	N	059120	500	50 억		62886	N	N	0	N	00	N
118	20230711	120513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	180	2	2.00	161350300	17601	28.25	9020	9230	9020	11720	6320	9020	9167.11	0.65	0	412	9313	9166	9083	8936	8853	9125	8895	51	2700	500	6490	10	1	9748596	897	55.09	1.88	12	0.18	167.00	4891.00	12900	20220826	-28.68	7460	20230102	23.32	12530	-26.58	20230320	7460	23.32	20230102	12900	-28.68	20220826	7460	23.32	20230102	6.08	N	059120	500	50 억		62886	N	N	0	N	00	N
119	20230711	110516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	170	2	1.88	113000850	12345	19.81	9020	9230	9020	11720	6320	9020	9153.57	0.65	0	554	9313	9166	9083	8936	8853	9125	8895	51	2700	500	6490	10	1	9748596	896	55.03	1.88	12	0.13	167.00	4891.00	12900	20220826	-28.76	7460	20230102	23.19	12530	-26.66	20230320	7460	23.19	20230102	12900	-28.76	20220826	7460	23.19	20230102	6.08	N	059120	500	50 억		62886	N	N	0	N	00	N
120	20230711	100514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	180	2	2.00	77666880	8499	13.64	9020	9200	9020	11720	6320	9020	9138.36	0.65	0	1075	9313	9166	9083	8936	8853	9125	8895	51	2700	500	6490	10	1	9748596	897	55.09	1.88	12	0.09	167.00	4891.00	12900	20220826	-28.68	7460	20230102	23.32	12530	-26.58	20230320	7460	23.32	20230102	12900	-28.68	20220826	7460	23.32	20230102	6.08	N	059120	500	50 억		62886	N	N	0	N	00	N
121	20230711	090513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9110	90	2	1.00	14628970	1612	2.59	9020	9120	9020	11720	6320	9020	9075.04	0.65	0	1203	9313	9166	9083	8936	8853	9125	8895	51	2700	500	6490	10	1	9748596	888	54.55	1.86	12	0.02	167.00	4891.00	12900	20220826	-29.38	7460	20230102	22.12	12530	-27.29	20230320	7460	22.12	20230102	12900	-29.38	20220826	7460	22.12	20230102	6.08	N	059120	500	50 억		62886	N	N	0	N	00	N
122	20230710	160510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9020	-130	5	-1.42	565333110	62166	104.64	9060	9230	9000	11890	6410	9150	9093.97	0.65	0	-677	9523	9336	9233	9046	8943	9285	8995	51	2740	500	6580	10	1	9748596	879	54.01	1.84	12	0.64	167.00	4891.00	12900	20220826	-30.08	7460	20230102	20.91	12530	-28.01	20230320	7460	20.91	20230102	12900	-30.08	20220826	7460	20.91	20230102	6.22	N	059120	500	50 억		63563	N	N	0	N	00	N
123	20230710	150508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9060	-90	5	-0.98	464592070	50992	85.83	9060	9230	9040	11890	6410	9150	9111.08	0.65	0	-414	9523	9336	9233	9046	8943	9285	8995	51	2740	500	6580	10	1	9748596	883	54.25	1.85	12	0.52	167.00	4891.00	12900	20220826	-29.77	7460	20230102	21.45	12530	-27.69	20230320	7460	21.45	20230102	12900	-29.77	20220826	7460	21.45	20230102	6.22	N	059120	500	50 억		63563	N	N	0	N	00	N
124	20230710	140505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	-20	5	-0.22	337473960	36982	62.25	9060	9230	9050	11890	6410	9150	9125.36	0.65	0	3652	9523	9336	9233	9046	8943	9285	8995	51	2740	500	6580	10	1	9748596	890	54.67	1.87	12	0.38	167.00	4891.00	12900	20220826	-29.22	7460	20230102	22.39	12530	-27.13	20230320	7460	22.39	20230102	12900	-29.22	20220826	7460	22.39	20230102	6.22	N	059120	500	50 억		63563	N	N	0	N	00	N
125	20230710	130501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	0	3	0.00	315986160	34626	58.29	9060	9230	9050	11890	6410	9150	9125.69	0.65	0	3588	9523	9336	9233	9046	8943	9285	8995	51	2740	500	6580	10	1	9748596	892	54.79	1.87	12	0.36	167.00	4891.00	12900	20220826	-29.07	7460	20230102	22.65	12530	-26.98	20230320	7460	22.65	20230102	12900	-29.07	20220826	7460	22.65	20230102	6.22	N	059120	500	50 억		63563	N	N	0	N	00	N
126	20230710	120510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	40	2	0.44	295096120	32339	54.44	9060	9230	9050	11890	6410	9150	9125.08	0.65	0	3549	9523	9336	9233	9046	8943	9285	8995	51	2740	500	6580	10	1	9748596	896	55.03	1.88	12	0.33	167.00	4891.00	12900	20220826	-28.76	7460	20230102	23.19	12530	-26.66	20230320	7460	23.19	20230102	12900	-28.76	20220826	7460	23.19	20230102	6.22	N	059120	500	50 억		63563	N	N	0	N	00	N
127	20230710	110511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9120	-30	5	-0.33	260641920	28571	48.09	9060	9230	9050	11890	6410	9150	9122.60	0.65	0	1228	9523	9336	9233	9046	8943	9285	8995	51	2740	500	6580	10	1	9748596	889	54.61	1.86	12	0.29	167.00	4891.00	12900	20220826	-29.30	7460	20230102	22.25	12530	-27.21	20230320	7460	22.25	20230102	12900	-29.30	20220826	7460	22.25	20230102	6.22	N	059120	500	50 억		63563	N	N	0	N	00	N
128	20230710	100511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9140	-10	5	-0.11	159071470	17460	29.39	9060	9200	9050	11890	6410	9150	9110.62	0.65	0	2670	9523	9336	9233	9046	8943	9285	8995	51	2740	500	6580	10	1	9748596	891	54.73	1.87	12	0.18	167.00	4891.00	12900	20220826	-29.15	7460	20230102	22.52	12530	-27.06	20230320	7460	22.52	20230102	12900	-29.15	20220826	7460	22.52	20230102	6.22	N	059120	500	50 억		63563	N	N	0	N	00	N
129	20230710	090506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	-50	5	-0.55	19120190	2098	3.53	9060	9200	9060	11890	6410	9150	9113.53	0.65	0	-1263	9523	9336	9233	9046	8943	9285	8995	51	2740	500	6580	10	1	9748596	887	54.49	1.86	12	0.02	167.00	4891.00	12900	20220826	-29.46	7460	20230102	21.98	12530	-27.37	20230320	7460	21.98	20230102	12900	-29.46	20220826	7460	21.98	20230102	6.22	N	059120	500	50 억		63563	N	N	0	N	00	N
130	20230707	160503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	-140	5	-1.51	539820630	58475	46.81	9210	9420	9130	12070	6510	9290	9231.87	0.65	0	-1359	10016	9652	9466	9102	8916	9560	9010	51	2780	500	6680	10	1	9748596	892	54.79	1.87	12	0.60	167.00	4891.00	12900	20220826	-29.07	7460	20230102	22.65	12530	-26.98	20230320	7460	22.65	20230102	12900	-29.07	20220826	7460	22.65	20230102	6.11	N	059120	500	50 억		63512	N	N	0	N	00	N
131	20230707	150505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9230	-60	5	-0.65	519781000	56291	45.06	9210	9420	9130	12070	6510	9290	9233.82	0.65	0	-850	10016	9652	9466	9102	8916	9560	9010	51	2780	500	6680	10	1	9748596	900	55.27	1.89	12	0.58	167.00	4891.00	12900	20220826	-28.45	7460	20230102	23.73	12530	-26.34	20230320	7460	23.73	20230102	12900	-28.45	20220826	7460	23.73	20230102	6.11	N	059120	500	50 억		63512	N	N	0	N	00	N
132	20230707	140513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	-140	5	-1.51	454400380	49146	39.34	9210	9420	9130	12070	6510	9290	9245.93	0.65	0	129	10016	9652	9466	9102	8916	9560	9010	51	2780	500	6680	10	1	9748596	892	54.79	1.87	12	0.50	167.00	4891.00	12900	20220826	-29.07	7460	20230102	22.65	12530	-26.98	20230320	7460	22.65	20230102	12900	-29.07	20220826	7460	22.65	20230102	6.11	N	059120	500	50 억		63512	N	N	0	N	00	N
133	20230707	130509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	-30	5	-0.32	407513520	44039	35.26	9210	9420	9130	12070	6510	9290	9253.47	0.65	0	-196	10016	9652	9466	9102	8916	9560	9010	51	2780	500	6680	10	1	9748596	903	55.45	1.89	12	0.45	167.00	4891.00	12900	20220826	-28.22	7460	20230102	24.13	12530	-26.10	20230320	7460	24.13	20230102	12900	-28.22	20220826	7460	24.13	20230102	6.11	N	059120	500	50 억		63512	N	N	0	N	00	N
134	20230707	120509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9210	-80	5	-0.86	358922140	38772	31.04	9210	9420	9130	12070	6510	9290	9257.25	0.65	0	1969	10016	9652	9466	9102	8916	9560	9010	51	2780	500	6680	10	1	9748596	898	55.15	1.88	12	0.40	167.00	4891.00	12900	20220826	-28.60	7460	20230102	23.46	12530	-26.50	20230320	7460	23.46	20230102	12900	-28.60	20220826	7460	23.46	20230102	6.11	N	059120	500	50 억		63512	N	N	0	N	00	N
135	20230707	110510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	-100	5	-1.08	298320990	32182	25.76	9210	9420	9190	12070	6510	9290	9269.81	0.65	0	616	10016	9652	9466	9102	8916	9560	9010	51	2780	500	6680	10	1	9748596	896	55.03	1.88	12	0.33	167.00	4891.00	12900	20220826	-28.76	7460	20230102	23.19	12530	-26.66	20230320	7460	23.19	20230102	12900	-28.76	20220826	7460	23.19	20230102	6.11	N	059120	500	50 억		63512	N	N	0	N	00	N
136	20230707	100505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	-50	5	-0.54	199595420	21483	17.20	9210	9420	9210	12070	6510	9290	9290.85	0.65	0	3207	10016	9652	9466	9102	8916	9560	9010	51	2780	500	6680	10	1	9748596	901	55.33	1.89	12	0.22	167.00	4891.00	12900	20220826	-28.37	7460	20230102	23.86	12530	-26.26	20230320	7460	23.86	20230102	12900	-28.37	20220826	7460	23.86	20230102	6.11	N	059120	500	50 억		63512	N	N	0	N	00	N
137	20230707	090503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	-10	5	-0.11	18847620	2045	1.64	9210	9290	9210	12070	6510	9290	9216.44	0.65	0	-235	10016	9652	9466	9102	8916	9560	9010	51	2780	500	6680	10	1	9748596	905	55.57	1.90	12	0.02	167.00	4891.00	12900	20220826	-28.06	7460	20230102	24.40	12530	-25.94	20230320	7460	24.40	20230102	12900	-28.06	20220826	7460	24.40	20230102	6.11	N	059120	500	50 억		63512	N	N	0	N	00	N
138	20230706	160505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9290	-540	5	-5.49	1178905980	124595	126.84	9830	9830	9280	12770	6890	9830	9461.17	0.79	0	-13723	10190	10010	9880	9700	9570	9945	9635	51	2940	500	7070	10	1	9748596	906	55.63	1.90	12	1.28	167.00	4891.00	12900	20220826	-27.98	7460	20230102	24.53	12530	-25.86	20230320	7460	24.53	20230102	12900	-27.98	20220826	7460	24.53	20230102	6.13	N	059120	500	50 억		76984	N	N	0	N	00	N
139	20230706	150505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	-510	5	-5.19	1143095980	120744	122.92	9830	9830	9280	12770	6890	9830	9466.35	0.79	0	-13086	10190	10010	9880	9700	9570	9945	9635	51	2940	500	7070	10	1	9748596	909	55.81	1.91	12	1.24	167.00	4891.00	12900	20220826	-27.75	7460	20230102	24.93	12530	-25.62	20230320	7460	24.93	20230102	12900	-27.75	20220826	7460	24.93	20230102	6.13	N	059120	500	50 억		76984	N	N	0	N	00	N
140	20230706	140506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-450	5	-4.58	973664940	102572	104.42	9830	9830	9280	12770	6890	9830	9491.68	0.79	0	-10995	10190	10010	9880	9700	9570	9945	9635	51	2940	500	7070	10	1	9748596	914	56.17	1.92	12	1.05	167.00	4891.00	12900	20220826	-27.29	7460	20230102	25.74	12530	-25.14	20230320	7460	25.74	20230102	12900	-27.29	20220826	7460	25.74	20230102	6.13	N	059120	500	50 억		76984	N	N	0	N	00	N
141	20230706	130506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	-460	5	-4.68	853323890	89693	91.31	9830	9830	9280	12770	6890	9830	9512.95	0.79	0	-8700	10190	10010	9880	9700	9570	9945	9635	51	2940	500	7070	10	1	9748596	913	56.11	1.92	12	0.92	167.00	4891.00	12900	20220826	-27.36	7460	20230102	25.60	12530	-25.22	20230320	7460	25.60	20230102	12900	-27.36	20220826	7460	25.60	20230102	6.13	N	059120	500	50 억		76984	N	N	0	N	00	N
142	20230706	120504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	-340	5	-3.46	751288630	78848	80.27	9830	9830	9280	12770	6890	9830	9527.36	0.79	0	-6448	10190	10010	9880	9700	9570	9945	9635	51	2940	500	7070	10	1	9748596	925	56.83	1.94	12	0.81	167.00	4891.00	12900	20220826	-26.43	7460	20230102	27.21	12530	-24.26	20230320	7460	27.21	20230102	12900	-26.43	20220826	7460	27.21	20230102	6.13	N	059120	500	50 억		76984	N	N	0	N	00	N
143	20230706	110508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9500	-330	5	-3.36	392537660	40917	41.65	9830	9830	9500	12770	6890	9830	9592.06	0.79	0	-2703	10190	10010	9880	9700	9570	9945	9635	51	2940	500	7070	10	1	9748596	926	56.89	1.94	12	0.42	167.00	4891.00	12900	20220826	-26.36	7460	20230102	27.35	12530	-24.18	20230320	7460	27.35	20230102	12900	-26.36	20220826	7460	27.35	20230102	6.13	N	059120	500	50 억		76984	N	N	0	N	00	N
144	20230706	100505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9610	-220	5	-2.24	228155430	23684	24.11	9830	9830	9540	12770	6890	9830	9631.22	0.79	0	-1615	10190	10010	9880	9700	9570	9945	9635	51	2940	500	7070	10	1	9748596	937	57.54	1.96	12	0.24	167.00	4891.00	12900	20220826	-25.50	7460	20230102	28.82	12530	-23.30	20230320	7460	28.82	20230102	12900	-25.50	20220826	7460	28.82	20230102	6.13	N	059120	500	50 억		76984	N	N	0	N	00	N
145	20230706	090505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9710	-120	5	-1.22	13210610	1348	1.37	9830	9830	9710	12770	6890	9830	9793.36	0.79	0	-169	10190	10010	9880	9700	9570	9945	9635	51	2940	500	7070	10	1	9748596	947	58.14	1.99	12	0.01	167.00	4891.00	12900	20220826	-24.73	7460	20230102	30.16	12530	-22.51	20230320	7460	30.16	20230102	12900	-24.73	20220826	7460	30.16	20230102	6.13	N	059120	500	50 억		76984	N	N	0	N	00	N
146	20230705	160502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9830	-160	5	-1.60	965853960	97748	157.42	10000	10060	9750	12980	7000	9990	9881.07	1.09	0	-29216	10196	10092	9886	9782	9576	10145	9835	51	2990	500	7190	10	1	9748596	958	58.86	2.01	12	1.00	167.00	4891.00	12900	20220826	-23.80	7460	20230102	31.77	12530	-21.55	20230320	7460	31.77	20230102	12900	-23.80	20220826	7460	31.77	20230102	6.30	N	059120	500	50 억		106194	N	N	0	N	00	N
147	20230705	150501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9820	-170	5	-1.70	920289920	93114	149.95	10000	10060	9750	12980	7000	9990	9883.48	1.09	0	-27688	10196	10092	9886	9782	9576	10145	9835	51	2990	500	7190	10	1	9748596	957	58.80	2.01	12	0.96	167.00	4891.00	12900	20220826	-23.88	7460	20230102	31.64	12530	-21.63	20230320	7460	31.64	20230102	12900	-23.88	20220826	7460	31.64	20230102	6.30	N	059120	500	50 억		106194	N	N	0	N	00	N
148	20230705	140456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9780	-210	5	-2.10	812229600	82067	132.16	10000	10060	9750	12980	7000	9990	9897.15	1.09	0	-25387	10196	10092	9886	9782	9576	10145	9835	51	2990	500	7190	10	1	9748596	953	58.56	2.00	12	0.84	167.00	4891.00	12900	20220826	-24.19	7460	20230102	31.10	12530	-21.95	20230320	7460	31.10	20230102	12900	-24.19	20220826	7460	31.10	20230102	6.30	N	059120	500	50 억		106194	N	N	0	N	00	N
149	20230705	130457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9790	-200	5	-2.00	746778720	75369	121.38	10000	10060	9780	12980	7000	9990	9908.30	1.09	0	-20604	10196	10092	9886	9782	9576	10145	9835	51	2990	500	7190	10	1	9748596	954	58.62	2.00	12	0.77	167.00	4891.00	12900	20220826	-24.11	7460	20230102	31.23	12530	-21.87	20230320	7460	31.23	20230102	12900	-24.11	20220826	7460	31.23	20230102	6.30	N	059120	500	50 억		106194	N	N	0	N	00	N
150	20230705	120456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9840	-150	5	-1.50	593454700	59738	96.20	10000	10060	9820	12980	7000	9990	9934.29	1.09	0	-13174	10196	10092	9886	9782	9576	10145	9835	51	2990	500	7190	10	1	9748596	959	58.92	2.01	12	0.61	167.00	4891.00	12900	20220826	-23.72	7460	20230102	31.90	12530	-21.47	20230320	7460	31.90	20230102	12900	-23.72	20220826	7460	31.90	20230102	6.30	N	059120	500	50 억		106194	N	N	0	N	00	N
151	20230705	110501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9860	-130	5	-1.30	511467740	51417	82.80	10000	10060	9840	12980	7000	9990	9947.44	1.09	0	-8778	10196	10092	9886	9782	9576	10145	9835	51	2990	500	7190	10	1	9748596	961	59.04	2.02	12	0.53	167.00	4891.00	12900	20220826	-23.57	7460	20230102	32.17	12530	-21.31	20230320	7460	32.17	20230102	12900	-23.57	20220826	7460	32.17	20230102	6.30	N	059120	500	50 억		106194	N	N	0	N	00	N
152	20230705	100458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9930	-60	5	-0.60	328757170	32925	53.02	10000	10060	9920	12980	7000	9990	9985.03	1.09	0	-4910	10196	10092	9886	9782	9576	10145	9835	51	2990	500	7190	10	1	9748596	968	59.46	2.03	12	0.34	167.00	4891.00	12900	20220826	-23.02	7460	20230102	33.11	12530	-20.75	20230320	7460	33.11	20230102	12900	-23.02	20220826	7460	33.11	20230102	6.30	N	059120	500	50 억		106194	N	N	0	N	00	N
153	20230705	090457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	10	2	0.10	21090740	2114	3.40	10000	10030	9950	12980	7000	9990	9976.70	1.09	0	-1047	10196	10092	9886	9782	9576	10145	9835	51	2990	500	7190	10	1	9748596	975	59.88	2.04	12	0.02	167.00	4891.00	12900	20220826	-22.48	7460	20230102	34.05	12530	-20.19	20230320	7460	34.05	20230102	12900	-22.48	20220826	7460	34.05	20230102	6.30	N	059120	500	50 억		106194	N	N	0	N	00	N
154	20230704	160457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9990	90	2	0.91	601435840	60874	67.91	9900	9990	9680	12870	6930	9900	9879.77	1.09	0	223	10206	10052	9796	9642	9386	10130	9720	51	2970	500	7120	10	1	9748596	974	59.82	2.04	12	0.62	167.00	4891.00	12900	20220826	-22.56	7460	20230102	33.91	12530	-20.27	20230320	7460	33.91	20230102	12900	-22.56	20220826	7460	33.91	20230102	6.46	N	059120	500	50 억		105969	N	N	0	N	00	N
155	20230704	150451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	50	2	0.51	541978340	54909	61.26	9900	9960	9680	12870	6930	9900	9870.48	1.09	0	-836	10206	10052	9796	9642	9386	10130	9720	51	2970	500	7120	10	1	9748596	970	59.58	2.03	12	0.56	167.00	4891.00	12900	20220826	-22.87	7460	20230102	33.38	12530	-20.59	20230320	7460	33.38	20230102	12900	-22.87	20220826	7460	33.38	20230102	6.46	N	059120	500	50 억		105969	N	N	0	N	00	N
156	20230704	140455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	20	2	0.20	462764620	46935	52.36	9900	9950	9680	12870	6930	9900	9859.69	1.09	0	-2772	10206	10052	9796	9642	9386	10130	9720	51	2970	500	7120	10	1	9748596	967	59.40	2.03	12	0.48	167.00	4891.00	12900	20220826	-23.10	7460	20230102	32.98	12530	-20.83	20230320	7460	32.98	20230102	12900	-23.10	20220826	7460	32.98	20230102	6.46	N	059120	500	50 억		105969	N	N	0	N	00	N
157	20230704	130448	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	-30	5	-0.30	338628080	34413	38.39	9900	9920	9680	12870	6930	9900	9840.12	1.09	0	-5538	10206	10052	9796	9642	9386	10130	9720	51	2970	500	7120	10	1	9748596	962	59.10	2.02	12	0.35	167.00	4891.00	12900	20220826	-23.49	7460	20230102	32.31	12530	-21.23	20230320	7460	32.31	20230102	12900	-23.49	20220826	7460	32.31	20230102	6.46	N	059120	500	50 억		105969	N	N	0	N	00	N
158	20230704	120452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9890	-10	5	-0.10	312586930	31775	35.45	9900	9920	9680	12870	6930	9900	9837.51	1.09	0	-5119	10206	10052	9796	9642	9386	10130	9720	51	2970	500	7120	10	1	9748596	964	59.22	2.02	12	0.33	167.00	4891.00	12900	20220826	-23.33	7460	20230102	32.57	12530	-21.07	20230320	7460	32.57	20230102	12900	-23.33	20220826	7460	32.57	20230102	6.46	N	059120	500	50 억		105969	N	N	0	N	00	N
159	20230704	110448	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	-30	5	-0.30	237058400	24130	26.92	9900	9900	9680	12870	6930	9900	9824.22	1.09	0	-4810	10206	10052	9796	9642	9386	10130	9720	51	2970	500	7120	10	1	9748596	962	59.10	2.02	12	0.25	167.00	4891.00	12900	20220826	-23.49	7460	20230102	32.31	12530	-21.23	20230320	7460	32.31	20230102	12900	-23.49	20220826	7460	32.31	20230102	6.46	N	059120	500	50 억		105969	N	N	0	N	00	N
160	20230704	100448	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9810	-90	5	-0.91	147490340	15013	16.75	9900	9900	9680	12870	6930	9900	9824.18	1.09	0	-2328	10206	10052	9796	9642	9386	10130	9720	51	2970	500	7120	10	1	9748596	956	58.74	2.01	12	0.15	167.00	4891.00	12900	20220826	-23.95	7460	20230102	31.50	12530	-21.71	20230320	7460	31.50	20230102	12900	-23.95	20220826	7460	31.50	20230102	6.46	N	059120	500	50 억		105969	N	N	0	N	00	N
161	20230704	090448	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9710	-190	5	-1.92	44989060	4563	5.09	9900	9900	9680	12870	6930	9900	9859.54	1.09	0	-1513	10206	10052	9796	9642	9386	10130	9720	51	2970	500	7120	10	1	9748596	947	58.14	1.99	12	0.05	167.00	4891.00	12900	20220826	-24.73	7460	20230102	30.16	12530	-22.51	20230320	7460	30.16	20230102	12900	-24.73	20220826	7460	30.16	20230102	6.46	N	059120	500	50 억		105969	N	N	0	N	00	N
162	20230703	160441	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	370	2	3.88	875869690	89115	62.19	9620	9950	9540	12380	6680	9530	9827.55	0.66	0	40603	9983	9756	9583	9356	9183	9670	9270	51	2850	500	6860	10	1	9748596	965	59.28	2.02	12	0.91	167.00	4891.00	12900	20220826	-23.26	7460	20230102	32.71	12530	-20.99	20230320	7460	32.71	20230102	12900	-23.26	20220826	7460	32.71	20230102	6.43	N	059120	500	50 억		64191	N	N	0	N	00	N
163	20230703	150446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9890	360	2	3.78	843702650	85864	59.93	9620	9950	9540	12380	6680	9530	9826.07	0.66	0	40707	9983	9756	9583	9356	9183	9670	9270	51	2850	500	6860	10	1	9748596	964	59.22	2.02	12	0.88	167.00	4891.00	12900	20220826	-23.33	7460	20230102	32.57	12530	-21.07	20230320	7460	32.57	20230102	12900	-23.33	20220826	7460	32.57	20230102	6.43	N	059120	500	50 억		64191	N	N	0	N	00	N
164	20230703	140445	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9860	330	2	3.46	789774720	80392	56.11	9620	9950	9540	12380	6680	9530	9824.08	0.66	0	40557	9983	9756	9583	9356	9183	9670	9270	51	2850	500	6860	10	1	9748596	961	59.04	2.02	12	0.82	167.00	4891.00	12900	20220826	-23.57	7460	20230102	32.17	12530	-21.31	20230320	7460	32.17	20230102	12900	-23.57	20220826	7460	32.17	20230102	6.43	N	059120	500	50 억		64191	N	N	0	N	00	N
165	20230703	130444	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9860	330	2	3.46	720614810	73365	51.20	9620	9950	9540	12380	6680	9530	9822.36	0.66	0	40585	9983	9756	9583	9356	9183	9670	9270	51	2850	500	6860	10	1	9748596	961	59.04	2.02	12	0.75	167.00	4891.00	12900	20220826	-23.57	7460	20230102	32.17	12530	-21.31	20230320	7460	32.17	20230102	12900	-23.57	20220826	7460	32.17	20230102	6.43	N	059120	500	50 억		64191	N	N	0	N	00	N
166	20230703	120447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	370	2	3.88	631930860	64411	44.95	9620	9920	9540	12380	6680	9530	9810.96	0.66	0	39558	9983	9756	9583	9356	9183	9670	9270	51	2850	500	6860	10	1	9748596	965	59.28	2.02	12	0.66	167.00	4891.00	12900	20220826	-23.26	7460	20230102	32.71	12530	-20.99	20230320	7460	32.71	20230102	12900	-23.26	20220826	7460	32.71	20230102	6.43	N	059120	500	50 억		64191	N	N	0	N	00	N
167	20230703	110443	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9850	320	2	3.36	431221590	44034	30.73	9620	9900	9540	12380	6680	9530	9792.98	0.66	0	25049	9983	9756	9583	9356	9183	9670	9270	51	2850	500	6860	10	1	9748596	960	58.98	2.01	12	0.45	167.00	4891.00	12900	20220826	-23.64	7460	20230102	32.04	12530	-21.39	20230320	7460	32.04	20230102	12900	-23.64	20220826	7460	32.04	20230102	6.43	N	059120	500	50 억		64191	N	N	0	N	00	N
168	20230703	100436	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9830	300	2	3.15	354608260	36218	25.28	9620	9900	9540	12380	6680	9530	9791.01	0.66	0	22374	9983	9756	9583	9356	9183	9670	9270	51	2850	500	6860	10	1	9748596	958	58.86	2.01	12	0.37	167.00	4891.00	12900	20220826	-23.80	7460	20230102	31.77	12530	-21.55	20230320	7460	31.77	20230102	12900	-23.80	20220826	7460	31.77	20230102	6.43	N	059120	500	50 억		64191	N	N	0	N	00	N
169	20230703	090440	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9680	150	2	1.57	23602670	2457	1.71	9620	9680	9540	12380	6680	9530	9606.61	0.66	0	941	9983	9756	9583	9356	9183	9670	9270	51	2850	500	6860	10	1	9748596	944	57.96	1.98	12	0.03	167.00	4891.00	12900	20220826	-24.96	7460	20230102	29.76	12530	-22.75	20230320	7460	29.76	20230102	12900	-24.96	20220826	7460	29.76	20230102	6.43	N	059120	500	50 억		64191	N	N	0	N	00	N