KissMeData/252990/price/prices-20230801.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	20230831	161035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5650	10	2	0.18	632480990	112504	97.97	5670	5700	5560	7330	3950	5640	5621.81	0.47	0	-4581	5780	5710	5640	5570	5500	5675	5535	251	1690	500	4170	10	1	50153846	2834	18.71	2.48	12	0.22	302.00	2282.00	7740	20230704	-27.00	3710	20221013	52.29	7740	-27.00	20230704	3830	47.52	20230103	7740	-27.00	20230704	3710	52.29	20221013	2.88	N	252990	500	250 억		236403	N	N	0	N	00	N
3	20230831	151321	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5600	-40	5	-0.71	600503770	106820	93.02	5670	5700	5560	7330	3950	5640	5621.64	0.47	0	-5437	5780	5710	5640	5570	5500	5675	5535	251	1690	500	4170	10	1	50153846	2809	18.54	2.45	12	0.21	302.00	2282.00	7740	20230704	-27.65	3710	20221013	50.94	7740	-27.65	20230704	3830	46.21	20230103	7740	-27.65	20230704	3710	50.94	20221013	2.88	N	252990	500	250 억		236403	N	N	0	N	00	N
4	20230831	141435	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5600	-40	5	-0.71	413279130	73375	63.89	5670	5700	5570	7330	3950	5640	5632.42	0.47	0	-9682	5780	5710	5640	5570	5500	5675	5535	251	1690	500	4170	10	1	50153846	2809	18.54	2.45	12	0.15	302.00	2282.00	7740	20230704	-27.65	3710	20221013	50.94	7740	-27.65	20230704	3830	46.21	20230103	7740	-27.65	20230704	3710	50.94	20221013	2.88	N	252990	500	250 억		236403	N	N	0	N	00	N
5	20230831	131356	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5610	-30	5	-0.53	349056850	61925	53.92	5670	5700	5570	7330	3950	5640	5636.77	0.47	0	-9935	5780	5710	5640	5570	5500	5675	5535	251	1690	500	4170	10	1	50153846	2814	18.58	2.46	12	0.12	302.00	2282.00	7740	20230704	-27.52	3710	20221013	51.21	7740	-27.52	20230704	3830	46.48	20230103	7740	-27.52	20230704	3710	51.21	20221013	2.88	N	252990	500	250 억		236403	N	N	0	N	00	N
6	20230831	121446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	0	3	0.00	305078010	54085	47.10	5670	5700	5570	7330	3950	5640	5640.71	0.47	0	-9886	5780	5710	5640	5570	5500	5675	5535	251	1690	500	4170	10	1	50153846	2829	18.68	2.47	12	0.11	302.00	2282.00	7740	20230704	-27.13	3710	20221013	52.02	7740	-27.13	20230704	3830	47.26	20230103	7740	-27.13	20230704	3710	52.02	20221013	2.88	N	252990	500	250 억		236403	N	N	0	N	00	N
7	20230831	111918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5660	20	2	0.35	267913140	47490	41.35	5670	5700	5570	7330	3950	5640	5641.46	0.47	0	-9358	5780	5710	5640	5570	5500	5675	5535	251	1690	500	4170	10	1	50153846	2839	18.74	2.48	12	0.09	302.00	2282.00	7740	20230704	-26.87	3710	20221013	52.56	7740	-26.87	20230704	3830	47.78	20230103	7740	-26.87	20230704	3710	52.56	20221013	2.88	N	252990	500	250 억		236403	N	N	0	N	00	N
8	20230831	101537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5650	10	2	0.18	165685900	29364	25.57	5670	5700	5570	7330	3950	5640	5642.48	0.47	0	-8191	5780	5710	5640	5570	5500	5675	5535	251	1690	500	4170	10	1	50153846	2834	18.71	2.48	12	0.06	302.00	2282.00	7740	20230704	-27.00	3710	20221013	52.29	7740	-27.00	20230704	3830	47.52	20230103	7740	-27.00	20230704	3710	52.29	20221013	2.88	N	252990	500	250 억		236403	N	N	0	N	00	N
9	20230831	091401	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5650	10	2	0.18	60578140	10757	9.37	5670	5700	5570	7330	3950	5640	5631.51	0.47	0	-6019	5780	5710	5640	5570	5500	5675	5535	251	1690	500	4170	10	1	50153846	2834	18.71	2.48	12	0.02	302.00	2282.00	7740	20230704	-27.00	3710	20221013	52.29	7740	-27.00	20230704	3830	47.52	20230103	7740	-27.00	20230704	3710	52.29	20221013	2.88	N	252990	500	250 억		236403	N	N	0	N	00	N
10	20230830	161039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	50	2	0.89	646963040	114758	97.97	5690	5710	5570	7260	3920	5590	5637.63	0.46	0	3380	5703	5646	5603	5546	5503	5625	5525	251	1670	500	4130	10	1	50153846	2829	18.68	2.47	12	0.23	302.00	2282.00	7740	20230704	-27.13	3710	20221013	52.02	7740	-27.13	20230704	3830	47.26	20230103	7740	-27.13	20230704	3710	52.02	20221013	2.95	N	252990	500	250 억		233024	N	N	0	N	00	N
11	20230830	151256	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5650	60	2	1.07	628357880	111462	95.16	5690	5710	5570	7260	3920	5590	5637.42	0.46	0	3380	5703	5646	5603	5546	5503	5625	5525	251	1670	500	4130	10	1	50153846	2834	18.71	2.48	12	0.22	302.00	2282.00	7740	20230704	-27.00	3710	20221013	52.29	7740	-27.00	20230704	3830	47.52	20230103	7740	-27.00	20230704	3710	52.29	20221013	2.95	N	252990	500	250 억		233024	N	N	0	N	00	N
12	20230830	141348	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	110	2	1.97	512525670	91055	77.74	5690	5700	5570	7260	3920	5590	5628.75	0.46	0	4559	5703	5646	5603	5546	5503	5625	5525	251	1670	500	4130	10	1	50153846	2859	18.87	2.50	12	0.18	302.00	2282.00	7740	20230704	-26.36	3710	20221013	53.64	7740	-26.36	20230704	3830	48.83	20230103	7740	-26.36	20230704	3710	53.64	20221013	2.95	N	252990	500	250 억		233024	N	N	0	N	00	N
13	20230830	131340	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5610	20	2	0.36	315571700	56195	47.98	5690	5690	5570	7260	3920	5590	5615.65	0.46	0	327	5703	5646	5603	5546	5503	5625	5525	251	1670	500	4130	10	1	50153846	2814	18.58	2.46	12	0.11	302.00	2282.00	7740	20230704	-27.52	3710	20221013	51.21	7740	-27.52	20230704	3830	46.48	20230103	7740	-27.52	20230704	3710	51.21	20221013	2.95	N	252990	500	250 억		233024	N	N	0	N	00	N
14	20230830	121352	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5620	30	2	0.54	269895670	48068	41.04	5690	5690	5570	7260	3920	5590	5614.87	0.46	0	1189	5703	5646	5603	5546	5503	5625	5525	251	1670	500	4130	10	1	50153846	2819	18.61	2.46	12	0.10	302.00	2282.00	7740	20230704	-27.39	3710	20221013	51.48	7740	-27.39	20230704	3830	46.74	20230103	7740	-27.39	20230704	3710	51.48	20221013	2.95	N	252990	500	250 억		233024	N	N	0	N	00	N
15	20230830	111902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5620	30	2	0.54	240447880	42827	36.56	5690	5690	5570	7260	3920	5590	5614.40	0.46	0	2483	5703	5646	5603	5546	5503	5625	5525	251	1670	500	4130	10	1	50153846	2819	18.61	2.46	12	0.09	302.00	2282.00	7740	20230704	-27.39	3710	20221013	51.48	7740	-27.39	20230704	3830	46.74	20230103	7740	-27.39	20230704	3710	51.48	20221013	2.95	N	252990	500	250 억		233024	N	N	0	N	00	N
16	20230830	101435	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5620	30	2	0.54	196988720	35091	29.96	5690	5690	5570	7260	3920	5590	5613.65	0.46	0	3307	5703	5646	5603	5546	5503	5625	5525	251	1670	500	4130	10	1	50153846	2819	18.61	2.46	12	0.07	302.00	2282.00	7740	20230704	-27.39	3710	20221013	51.48	7740	-27.39	20230704	3830	46.74	20230103	7740	-27.39	20230704	3710	51.48	20221013	2.95	N	252990	500	250 억		233024	N	N	0	N	00	N
17	20230830	091335	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5610	20	2	0.36	54586650	9703	8.28	5690	5690	5590	7260	3920	5590	5625.75	0.46	0	-820	5703	5646	5603	5546	5503	5625	5525	251	1670	500	4130	10	1	50153846	2814	18.58	2.46	12	0.02	302.00	2282.00	7740	20230704	-27.52	3710	20221013	51.21	7740	-27.52	20230704	3830	46.48	20230103	7740	-27.52	20230704	3710	51.21	20221013	2.95	N	252990	500	250 억		233024	N	N	0	N	00	N
18	20230829	161033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5590	-10	5	-0.18	657846250	117125	52.02	5600	5660	5560	7280	3920	5600	5616.62	0.47	0	-3223	5800	5700	5560	5460	5320	5750	5510	251	1680	500	4140	10	1	50153846	2804	18.51	2.45	12	0.23	302.00	2282.00	7740	20230704	-27.78	3710	20221013	50.67	7740	-27.78	20230704	3830	45.95	20230103	7740	-27.78	20230704	3710	50.67	20221013	2.92	N	252990	500	250 억		236248	N	N	0	N	00	N
19	20230829	151304	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5620	20	2	0.36	607415140	108115	48.02	5600	5660	5560	7280	3920	5600	5618.23	0.47	0	-3280	5800	5700	5560	5460	5320	5750	5510	251	1680	500	4140	10	1	50153846	2819	18.61	2.46	12	0.22	302.00	2282.00	7740	20230704	-27.39	3710	20221013	51.48	7740	-27.39	20230704	3830	46.74	20230103	7740	-27.39	20230704	3710	51.48	20221013	2.92	N	252990	500	250 억		236248	N	N	0	N	00	N
20	20230829	141436	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5610	10	2	0.18	502214680	89348	39.68	5600	5660	5560	7280	3920	5600	5620.88	0.47	0	-3698	5800	5700	5560	5460	5320	5750	5510	251	1680	500	4140	10	1	50153846	2814	18.58	2.46	12	0.18	302.00	2282.00	7740	20230704	-27.52	3710	20221013	51.21	7740	-27.52	20230704	3830	46.48	20230103	7740	-27.52	20230704	3710	51.21	20221013	2.92	N	252990	500	250 억		236248	N	N	0	N	00	N
21	20230829	131335	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	40	2	0.71	437164150	77776	34.54	5600	5660	5560	7280	3920	5600	5620.81	0.47	0	-2486	5800	5700	5560	5460	5320	5750	5510	251	1680	500	4140	10	1	50153846	2829	18.68	2.47	12	0.16	302.00	2282.00	7740	20230704	-27.13	3710	20221013	52.02	7740	-27.13	20230704	3830	47.26	20230103	7740	-27.13	20230704	3710	52.02	20221013	2.92	N	252990	500	250 억		236248	N	N	0	N	00	N
22	20230829	121432	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	40	2	0.71	379297750	67502	29.98	5600	5660	5560	7280	3920	5600	5619.06	0.47	0	-1007	5800	5700	5560	5460	5320	5750	5510	251	1680	500	4140	10	1	50153846	2829	18.68	2.47	12	0.13	302.00	2282.00	7740	20230704	-27.13	3710	20221013	52.02	7740	-27.13	20230704	3830	47.26	20230103	7740	-27.13	20230704	3710	52.02	20221013	2.92	N	252990	500	250 억		236248	N	N	0	N	00	N
23	20230829	112122	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5630	30	2	0.54	331441110	59011	26.21	5600	5660	5560	7280	3920	5600	5616.60	0.47	0	-4529	5800	5700	5560	5460	5320	5750	5510	251	1680	500	4140	10	1	50153846	2824	18.64	2.47	12	0.12	302.00	2282.00	7740	20230704	-27.26	3710	20221013	51.75	7740	-27.26	20230704	3830	47.00	20230103	7740	-27.26	20230704	3710	51.75	20221013	2.92	N	252990	500	250 억		236248	N	N	0	N	00	N
24	20230829	101530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5610	10	2	0.18	220213270	39255	17.43	5600	5660	5560	7280	3920	5600	5609.81	0.47	0	-5177	5800	5700	5560	5460	5320	5750	5510	251	1680	500	4140	10	1	50153846	2814	18.58	2.46	12	0.08	302.00	2282.00	7740	20230704	-27.52	3710	20221013	51.21	7740	-27.52	20230704	3830	46.48	20230103	7740	-27.52	20230704	3710	51.21	20221013	2.92	N	252990	500	250 억		236248	N	N	0	N	00	N
25	20230829	091016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5580	-20	5	-0.36	69064420	12316	5.47	5600	5650	5560	7280	3920	5600	5607.70	0.47	0	-3575	5800	5700	5560	5460	5320	5750	5510	251	1680	500	4140	10	1	50153846	2799	18.48	2.45	12	0.02	302.00	2282.00	7740	20230704	-27.91	3710	20221013	50.40	7740	-27.91	20230704	3830	45.69	20230103	7740	-27.91	20230704	3710	50.40	20221013	2.92	N	252990	500	250 억		236248	N	N	0	N	00	N
26	20230828	161003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5600	220	2	4.09	1240603150	222436	256.08	5490	5660	5420	6990	3770	5380	5577.29	0.48	0	-10694	5466	5422	5376	5332	5286	5445	5355	251	1610	500	3980	10	1	50153846	2809	18.54	2.45	12	0.44	302.00	2282.00	7740	20230704	-27.65	3710	20221013	50.94	7740	-27.65	20230704	3830	46.21	20230103	7740	-27.65	20230704	3710	50.94	20221013	2.94	N	252990	500	250 억		242141	N	N	0	N	00	N
27	20230828	151013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5580	200	2	3.72	1163015040	208557	240.10	5490	5660	5420	6990	3770	5380	5576.49	0.48	0	-9595	5466	5422	5376	5332	5286	5445	5355	251	1610	500	3980	10	1	50153846	2799	18.48	2.45	12	0.42	302.00	2282.00	7740	20230704	-27.91	3710	20221013	50.40	7740	-27.91	20230704	3830	45.69	20230103	7740	-27.91	20230704	3710	50.40	20221013	2.94	N	252990	500	250 억		242141	N	N	0	N	00	N
28	20230828	141015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5540	160	2	2.97	1048097700	187915	216.33	5490	5660	5420	6990	3770	5380	5577.51	0.48	0	-6003	5466	5422	5376	5332	5286	5445	5355	251	1610	500	3980	10	1	50153846	2779	18.34	2.43	12	0.37	302.00	2282.00	7740	20230704	-28.42	3710	20221013	49.33	7740	-28.42	20230704	3830	44.65	20230103	7740	-28.42	20230704	3710	49.33	20221013	2.94	N	252990	500	250 억		242141	N	N	0	N	00	N
29	20230828	131024	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5600	220	2	4.09	978091620	175326	201.84	5490	5660	5420	6990	3770	5380	5578.70	0.48	0	-5056	5466	5422	5376	5332	5286	5445	5355	251	1610	500	3980	10	1	50153846	2809	18.54	2.45	12	0.35	302.00	2282.00	7740	20230704	-27.65	3710	20221013	50.94	7740	-27.65	20230704	3830	46.21	20230103	7740	-27.65	20230704	3710	50.94	20221013	2.94	N	252990	500	250 억		242141	N	N	0	N	00	N
30	20230828	121016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5600	220	2	4.09	903833980	162044	186.55	5490	5660	5420	6990	3770	5380	5577.71	0.48	0	-8960	5466	5422	5376	5332	5286	5445	5355	251	1610	500	3980	10	1	50153846	2809	18.54	2.45	12	0.32	302.00	2282.00	7740	20230704	-27.65	3710	20221013	50.94	7740	-27.65	20230704	3830	46.21	20230103	7740	-27.65	20230704	3710	50.94	20221013	2.94	N	252990	500	250 억		242141	N	N	0	N	00	N
31	20230828	111012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5570	190	2	3.53	855035740	153334	176.52	5490	5660	5420	6990	3770	5380	5576.30	0.48	0	-9559	5466	5422	5376	5332	5286	5445	5355	251	1610	500	3980	10	1	50153846	2794	18.44	2.44	12	0.31	302.00	2282.00	7740	20230704	-28.04	3710	20221013	50.13	7740	-28.04	20230704	3830	45.43	20230103	7740	-28.04	20230704	3710	50.13	20221013	2.94	N	252990	500	250 억		242141	N	N	0	N	00	N
32	20230828	101002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5650	270	2	5.02	668981680	120110	138.28	5490	5660	5420	6990	3770	5380	5569.74	0.48	0	-9962	5466	5422	5376	5332	5286	5445	5355	251	1610	500	3980	10	1	50153846	2834	18.71	2.48	12	0.24	302.00	2282.00	7740	20230704	-27.00	3710	20221013	52.29	7740	-27.00	20230704	3830	47.52	20230103	7740	-27.00	20230704	3710	52.29	20221013	2.94	N	252990	500	250 억		242141	N	N	0	N	00	N
33	20230828	091014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5550	170	2	3.16	116846160	21229	24.44	5490	5560	5420	6990	3770	5380	5504.08	0.48	0	-6291	5466	5422	5376	5332	5286	5445	5355	251	1610	500	3980	10	1	50153846	2784	18.38	2.43	12	0.04	302.00	2282.00	7740	20230704	-28.29	3710	20221013	49.60	7740	-28.29	20230704	3830	44.91	20230103	7740	-28.29	20230704	3710	49.60	20221013	2.94	N	252990	500	250 억		242141	N	N	0	N	00	N
34	20230825	161007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5380	-50	5	-0.92	461477440	86162	36.88	5330	5420	5330	7050	3810	5430	5355.78	0.49	0	-4596	5810	5620	5500	5310	5190	5560	5250	251	1620	500	4010	10	1	50153846	2698	17.81	2.36	12	0.17	302.00	2282.00	7740	20230704	-30.49	3710	20221013	45.01	7740	-30.49	20230704	3830	40.47	20230103	7740	-30.49	20230704	3710	45.01	20221013	2.95	N	252990	500	250 억		244679	N	N	0	N	00	N
35	20230825	151014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5350	-80	5	-1.47	445026950	83100	35.57	5330	5420	5330	7050	3810	5430	5355.32	0.49	0	-4411	5810	5620	5500	5310	5190	5560	5250	251	1620	500	4010	10	1	50153846	2683	17.72	2.34	12	0.17	302.00	2282.00	7740	20230704	-30.88	3710	20221013	44.20	7740	-30.88	20230704	3830	39.69	20230103	7740	-30.88	20230704	3710	44.20	20221013	2.95	N	252990	500	250 억		244679	N	N	0	N	00	N
36	20230825	141012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5380	-50	5	-0.92	375578620	70118	30.01	5330	5420	5330	7050	3810	5430	5356.38	0.49	0	-3686	5810	5620	5500	5310	5190	5560	5250	251	1620	500	4010	10	1	50153846	2698	17.81	2.36	12	0.14	302.00	2282.00	7740	20230704	-30.49	3710	20221013	45.01	7740	-30.49	20230704	3830	40.47	20230103	7740	-30.49	20230704	3710	45.01	20221013	2.95	N	252990	500	250 억		244679	N	N	0	N	00	N
37	20230825	131007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5350	-80	5	-1.47	337176180	62960	26.95	5330	5420	5330	7050	3810	5430	5355.40	0.49	0	-2690	5810	5620	5500	5310	5190	5560	5250	251	1620	500	4010	10	1	50153846	2683	17.72	2.34	12	0.13	302.00	2282.00	7740	20230704	-30.88	3710	20221013	44.20	7740	-30.88	20230704	3830	39.69	20230103	7740	-30.88	20230704	3710	44.20	20221013	2.95	N	252990	500	250 억		244679	N	N	0	N	00	N
38	20230825	121009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5340	-90	5	-1.66	300821310	56153	24.03	5330	5420	5330	7050	3810	5430	5357.17	0.49	0	-1626	5810	5620	5500	5310	5190	5560	5250	251	1620	500	4010	10	1	50153846	2678	17.68	2.34	12	0.11	302.00	2282.00	7740	20230704	-31.01	3710	20221013	43.94	7740	-31.01	20230704	3830	39.43	20230103	7740	-31.01	20230704	3710	43.94	20221013	2.95	N	252990	500	250 억		244679	N	N	0	N	00	N
39	20230825	111008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5350	-80	5	-1.47	247576790	46195	19.77	5330	5420	5330	7050	3810	5430	5359.38	0.49	0	2459	5810	5620	5500	5310	5190	5560	5250	251	1620	500	4010	10	1	50153846	2683	17.72	2.34	12	0.09	302.00	2282.00	7740	20230704	-30.88	3710	20221013	44.20	7740	-30.88	20230704	3830	39.69	20230103	7740	-30.88	20230704	3710	44.20	20221013	2.95	N	252990	500	250 억		244679	N	N	0	N	00	N
40	20230825	101013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5360	-70	5	-1.29	185947550	34688	14.85	5330	5420	5330	7050	3810	5430	5360.57	0.49	0	2668	5810	5620	5500	5310	5190	5560	5250	251	1620	500	4010	10	1	50153846	2688	17.75	2.35	12	0.07	302.00	2282.00	7740	20230704	-30.75	3710	20221013	44.47	7740	-30.75	20230704	3830	39.95	20230103	7740	-30.75	20230704	3710	44.47	20221013	2.95	N	252990	500	250 억		244679	N	N	0	N	00	N
41	20230825	091005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5350	-80	5	-1.47	49485940	9267	3.97	5330	5420	5330	7050	3810	5430	5340.02	0.49	0	1981	5810	5620	5500	5310	5190	5560	5250	251	1620	500	4010	10	1	50153846	2683	17.72	2.34	12	0.02	302.00	2282.00	7740	20230704	-30.88	3710	20221013	44.20	7740	-30.88	20230704	3830	39.69	20230103	7740	-30.88	20230704	3710	44.20	20221013	2.95	N	252990	500	250 억		244679	N	N	0	N	00	N
42	20230824	161001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5430	0	3	0.00	1281834470	232564	56.83	5550	5690	5380	7050	3810	5430	5511.90	0.51	0	-11388	5643	5536	5473	5366	5303	5515	5345	251	1620	500	4010	10	1	50153846	2723	17.98	2.38	12	0.46	302.00	2282.00	7740	20230704	-29.84	3710	20221013	46.36	7740	-29.84	20230704	3830	41.78	20230103	7740	-29.84	20230704	3710	46.36	20221013	3.01	N	252990	500	250 억		256813	N	N	0	N	00	N
43	20230824	150959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5440	10	2	0.18	1235175880	223978	54.73	5550	5690	5380	7050	3810	5430	5514.72	0.51	0	-11514	5643	5536	5473	5366	5303	5515	5345	251	1620	500	4010	10	1	50153846	2728	18.01	2.38	12	0.45	302.00	2282.00	7740	20230704	-29.72	3710	20221013	46.63	7740	-29.72	20230704	3830	42.04	20230103	7740	-29.72	20230704	3710	46.63	20221013	3.01	N	252990	500	250 억		256813	N	N	0	N	00	N
44	20230824	141001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5440	10	2	0.18	1153580650	208964	51.06	5550	5690	5380	7050	3810	5430	5520.48	0.51	0	-9824	5643	5536	5473	5366	5303	5515	5345	251	1620	500	4010	10	1	50153846	2728	18.01	2.38	12	0.42	302.00	2282.00	7740	20230704	-29.72	3710	20221013	46.63	7740	-29.72	20230704	3830	42.04	20230103	7740	-29.72	20230704	3710	46.63	20221013	3.01	N	252990	500	250 억		256813	N	N	0	N	00	N
45	20230824	131005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5410	-20	5	-0.37	1088253810	196946	48.12	5550	5690	5380	7050	3810	5430	5525.65	0.51	0	-8513	5643	5536	5473	5366	5303	5515	5345	251	1620	500	4010	10	1	50153846	2713	17.91	2.37	12	0.39	302.00	2282.00	7740	20230704	-30.10	3710	20221013	45.82	7740	-30.10	20230704	3830	41.25	20230103	7740	-30.10	20230704	3710	45.82	20221013	3.01	N	252990	500	250 억		256813	N	N	0	N	00	N
46	20230824	121007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5440	10	2	0.18	943355220	170167	41.58	5550	5690	5430	7050	3810	5430	5543.70	0.51	0	-5269	5643	5536	5473	5366	5303	5515	5345	251	1620	500	4010	10	1	50153846	2728	18.01	2.38	12	0.34	302.00	2282.00	7740	20230704	-29.72	3710	20221013	46.63	7740	-29.72	20230704	3830	42.04	20230103	7740	-29.72	20230704	3710	46.63	20221013	3.01	N	252990	500	250 억		256813	N	N	0	N	00	N
47	20230824	111003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5470	40	2	0.74	861347080	155120	37.90	5550	5690	5430	7050	3810	5430	5552.78	0.51	0	-2380	5643	5536	5473	5366	5303	5515	5345	251	1620	500	4010	10	1	50153846	2743	18.11	2.40	12	0.31	302.00	2282.00	7740	20230704	-29.33	3710	20221013	47.44	7740	-29.33	20230704	3830	42.82	20230103	7740	-29.33	20230704	3710	47.44	20221013	3.01	N	252990	500	250 억		256813	N	N	0	N	00	N
48	20230824	100959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5510	80	2	1.47	654166190	117297	28.66	5550	5690	5470	7050	3810	5430	5577.01	0.51	0	-6019	5643	5536	5473	5366	5303	5515	5345	251	1620	500	4010	10	1	50153846	2763	18.25	2.41	12	0.23	302.00	2282.00	7740	20230704	-28.81	3710	20221013	48.52	7740	-28.81	20230704	3830	43.86	20230103	7740	-28.81	20230704	3710	48.52	20221013	3.01	N	252990	500	250 억		256813	N	N	0	N	00	N
49	20230824	091002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5570	140	2	2.58	306441120	54507	13.32	5550	5690	5540	7050	3810	5430	5622.05	0.51	0	-250	5643	5536	5473	5366	5303	5515	5345	251	1620	500	4010	10	1	50153846	2794	18.44	2.44	12	0.11	302.00	2282.00	7740	20230704	-28.04	3710	20221013	50.13	7740	-28.04	20230704	3830	45.43	20230103	7740	-28.04	20230704	3710	50.13	20221013	3.01	N	252990	500	250 억		256813	N	N	0	N	00	N
50	20230823	160958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5430	90	2	1.69	2237950840	407748	116.96	5430	5580	5410	6940	3740	5340	5488.71	0.59	0	-37822	5513	5426	5323	5236	5133	5470	5280	251	1600	500	3950	10	1	50153846	2723	17.98	2.38	12	0.81	302.00	2282.00	7740	20230704	-29.84	3710	20221013	46.36	7740	-29.84	20230704	3830	41.78	20230103	7740	-29.84	20230704	3710	46.36	20221013	3.12	N	252990	500	250 억		294772	N	N	0	N	00	N
51	20230823	150955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5460	120	2	2.25	2095333040	381507	109.43	5430	5580	5410	6940	3740	5340	5492.25	0.59	0	-41477	5513	5426	5323	5236	5133	5470	5280	251	1600	500	3950	10	1	50153846	2738	18.08	2.39	12	0.76	302.00	2282.00	7740	20230704	-29.46	3710	20221013	47.17	7740	-29.46	20230704	3830	42.56	20230103	7740	-29.46	20230704	3710	47.17	20221013	3.12	N	252990	500	250 억		294772	N	N	0	N	00	N
52	20230823	141005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5450	110	2	2.06	1930688570	351296	100.77	5430	5580	5410	6940	3740	5340	5495.90	0.59	0	-39727	5513	5426	5323	5236	5133	5470	5280	251	1600	500	3950	10	1	50153846	2733	18.05	2.39	12	0.70	302.00	2282.00	7740	20230704	-29.59	3710	20221013	46.90	7740	-29.59	20230704	3830	42.30	20230103	7740	-29.59	20230704	3710	46.90	20221013	3.12	N	252990	500	250 억		294772	N	N	0	N	00	N
53	20230823	130955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5470	130	2	2.43	1796920650	326752	93.73	5430	5580	5410	6940	3740	5340	5499.34	0.59	0	-35662	5513	5426	5323	5236	5133	5470	5280	251	1600	500	3950	10	1	50153846	2743	18.11	2.40	12	0.65	302.00	2282.00	7740	20230704	-29.33	3710	20221013	47.44	7740	-29.33	20230704	3830	42.82	20230103	7740	-29.33	20230704	3710	47.44	20221013	3.12	N	252990	500	250 억		294772	N	N	0	N	00	N
54	20230823	121002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5500	160	2	3.00	1686386510	306649	87.96	5430	5580	5410	6940	3740	5340	5499.40	0.59	0	-31838	5513	5426	5323	5236	5133	5470	5280	251	1600	500	3950	10	1	50153846	2758	18.21	2.41	12	0.61	302.00	2282.00	7740	20230704	-28.94	3710	20221013	48.25	7740	-28.94	20230704	3830	43.60	20230103	7740	-28.94	20230704	3710	48.25	20221013	3.12	N	252990	500	250 억		294772	N	N	0	N	00	N
55	20230823	110957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5470	130	2	2.43	1569337920	285385	81.86	5430	5580	5410	6940	3740	5340	5499.02	0.59	0	-28650	5513	5426	5323	5236	5133	5470	5280	251	1600	500	3950	10	1	50153846	2743	18.11	2.40	12	0.57	302.00	2282.00	7740	20230704	-29.33	3710	20221013	47.44	7740	-29.33	20230704	3830	42.82	20230103	7740	-29.33	20230704	3710	47.44	20221013	3.12	N	252990	500	250 억		294772	N	N	0	N	00	N
56	20230823	100958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5510	170	2	3.18	1415322850	257342	73.82	5430	5580	5410	6940	3740	5340	5499.77	0.59	0	-25791	5513	5426	5323	5236	5133	5470	5280	251	1600	500	3950	10	1	50153846	2763	18.25	2.41	12	0.51	302.00	2282.00	7740	20230704	-28.81	3710	20221013	48.52	7740	-28.81	20230704	3830	43.86	20230103	7740	-28.81	20230704	3710	48.52	20221013	3.12	N	252990	500	250 억		294772	N	N	0	N	00	N
57	20230823	091005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5450	110	2	2.06	409186830	75083	21.54	5430	5500	5410	6940	3740	5340	5449.79	0.59	0	-14803	5513	5426	5323	5236	5133	5470	5280	251	1600	500	3950	10	1	50153846	2733	18.05	2.39	12	0.15	302.00	2282.00	7740	20230704	-29.59	3710	20221013	46.90	7740	-29.59	20230704	3830	42.30	20230103	7740	-29.59	20230704	3710	46.90	20221013	3.12	N	252990	500	250 억		294772	N	N	0	N	00	N
58	20230822	160953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5340	230	2	4.50	1844115030	346322	353.45	5230	5410	5220	6640	3580	5110	5324.74	0.66	0	-35424	5243	5176	5113	5046	4983	5145	5015	251	1530	500	3780	10	1	50153846	2678	17.68	2.34	12	0.69	302.00	2282.00	7740	20230704	-31.01	3710	20221013	43.94	7740	-31.01	20230704	3830	39.43	20230103	7740	-31.01	20230704	3710	43.94	20221013	3.10	N	252990	500	250 억		330208	N	N	0	N	00	N
59	20230822	150953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5340	230	2	4.50	1749676330	328621	335.38	5230	5410	5220	6640	3580	5110	5324.30	0.66	0	-31661	5243	5176	5113	5046	4983	5145	5015	251	1530	500	3780	10	1	50153846	2678	17.68	2.34	12	0.66	302.00	2282.00	7740	20230704	-31.01	3710	20221013	43.94	7740	-31.01	20230704	3830	39.43	20230103	7740	-31.01	20230704	3710	43.94	20221013	3.10	N	252990	500	250 억		330208	N	N	0	N	00	N
60	20230822	140953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5310	200	2	3.91	1586127450	297841	303.97	5230	5410	5220	6640	3580	5110	5325.42	0.66	0	-25854	5243	5176	5113	5046	4983	5145	5015	251	1530	500	3780	10	1	50153846	2663	17.58	2.33	12	0.59	302.00	2282.00	7740	20230704	-31.40	3710	20221013	43.13	7740	-31.40	20230704	3830	38.64	20230103	7740	-31.40	20230704	3710	43.13	20221013	3.10	N	252990	500	250 억		330208	N	N	0	N	00	N
61	20230822	130950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5410	300	2	5.87	1349166530	253520	258.74	5230	5410	5220	6640	3580	5110	5321.74	0.66	0	-18754	5243	5176	5113	5046	4983	5145	5015	251	1530	500	3780	10	1	50153846	2713	17.91	2.37	12	0.51	302.00	2282.00	7740	20230704	-30.10	3710	20221013	45.82	7740	-30.10	20230704	3830	41.25	20230103	7740	-30.10	20230704	3710	45.82	20221013	3.10	N	252990	500	250 억		330208	N	N	0	N	00	N
62	20230822	120938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5360	250	2	4.89	1126658500	212082	216.45	5230	5400	5220	6640	3580	5110	5312.37	0.66	0	-16676	5243	5176	5113	5046	4983	5145	5015	251	1530	500	3780	10	1	50153846	2688	17.75	2.35	12	0.42	302.00	2282.00	7740	20230704	-30.75	3710	20221013	44.47	7740	-30.75	20230704	3830	39.95	20230103	7740	-30.75	20230704	3710	44.47	20221013	3.10	N	252990	500	250 억		330208	N	N	0	N	00	N
63	20230822	110950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5380	270	2	5.28	1007579580	189907	193.81	5230	5400	5220	6640	3580	5110	5305.65	0.66	0	-8863	5243	5176	5113	5046	4983	5145	5015	251	1530	500	3780	10	1	50153846	2698	17.81	2.36	12	0.38	302.00	2282.00	7740	20230704	-30.49	3710	20221013	45.01	7740	-30.49	20230704	3830	40.47	20230103	7740	-30.49	20230704	3710	45.01	20221013	3.10	N	252990	500	250 억		330208	N	N	0	N	00	N
64	20230822	100947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5300	190	2	3.72	598978390	113348	115.68	5230	5360	5220	6640	3580	5110	5284.42	0.66	0	-9044	5243	5176	5113	5046	4983	5145	5015	251	1530	500	3780	10	1	50153846	2658	17.55	2.32	12	0.23	302.00	2282.00	7740	20230704	-31.52	3710	20221013	42.86	7740	-31.52	20230704	3830	38.38	20230103	7740	-31.52	20230704	3710	42.86	20221013	3.10	N	252990	500	250 억		330208	N	N	0	N	00	N
65	20230822	090948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5320	210	2	4.11	176324290	33492	34.18	5230	5330	5220	6640	3580	5110	5264.67	0.66	0	5301	5243	5176	5113	5046	4983	5145	5015	251	1530	500	3780	10	1	50153846	2668	17.62	2.33	12	0.07	302.00	2282.00	7740	20230704	-31.27	3710	20221013	43.40	7740	-31.27	20230704	3830	38.90	20230103	7740	-31.27	20230704	3710	43.40	20221013	3.10	N	252990	500	250 억		330208	N	N	0	N	00	N
66	20230821	160946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5110	-20	5	-0.39	477718460	93442	43.69	5150	5180	5050	6660	3600	5130	5112.46	0.67	0	-7470	5346	5237	5101	4992	4856	5292	5047	251	1530	500	3790	10	1	50153846	2563	16.92	2.24	12	0.19	302.00	2282.00	7740	20230704	-33.98	3710	20221013	37.74	7740	-33.98	20230704	3830	33.42	20230103	7740	-33.98	20230704	3710	37.74	20221013	3.09	N	252990	500	250 억		337874	N	N	0	N	00	N
67	20230821	150952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5130	0	3	0.00	423980420	82931	38.78	5150	5180	5050	6660	3600	5130	5112.43	0.67	0	-8046	5346	5237	5101	4992	4856	5292	5047	251	1530	500	3790	10	1	50153846	2573	16.99	2.25	12	0.17	302.00	2282.00	7740	20230704	-33.72	3710	20221013	38.27	7740	-33.72	20230704	3830	33.94	20230103	7740	-33.72	20230704	3710	38.27	20221013	3.09	N	252990	500	250 억		337874	N	N	0	N	00	N
68	20230821	140948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5140	10	2	0.19	370125310	72419	33.86	5150	5180	5050	6660	3600	5130	5110.86	0.67	0	-7945	5346	5237	5101	4992	4856	5292	5047	251	1530	500	3790	10	1	50153846	2578	17.02	2.25	12	0.14	302.00	2282.00	7740	20230704	-33.59	3710	20221013	38.54	7740	-33.59	20230704	3830	34.20	20230103	7740	-33.59	20230704	3710	38.54	20221013	3.09	N	252990	500	250 억		337874	N	N	0	N	00	N
69	20230821	130959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5110	-20	5	-0.39	329640700	64493	30.16	5150	5180	5050	6660	3600	5130	5111.24	0.67	0	-9227	5346	5237	5101	4992	4856	5292	5047	251	1530	500	3790	10	1	50153846	2563	16.92	2.24	12	0.13	302.00	2282.00	7740	20230704	-33.98	3710	20221013	37.74	7740	-33.98	20230704	3830	33.42	20230103	7740	-33.98	20230704	3710	37.74	20221013	3.09	N	252990	500	250 억		337874	N	N	0	N	00	N
70	20230821	120956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5150	20	2	0.39	310394590	60733	28.40	5150	5180	5050	6660	3600	5130	5110.78	0.67	0	-9518	5346	5237	5101	4992	4856	5292	5047	251	1530	500	3790	10	1	50153846	2583	17.05	2.26	12	0.12	302.00	2282.00	7740	20230704	-33.46	3710	20221013	38.81	7740	-33.46	20230704	3830	34.46	20230103	7740	-33.46	20230704	3710	38.81	20221013	3.09	N	252990	500	250 억		337874	N	N	0	N	00	N
71	20230821	110947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5140	10	2	0.19	267080690	52328	24.47	5150	5160	5050	6660	3600	5130	5103.93	0.67	0	-9101	5346	5237	5101	4992	4856	5292	5047	251	1530	500	3790	10	1	50153846	2578	17.02	2.25	12	0.10	302.00	2282.00	7740	20230704	-33.59	3710	20221013	38.54	7740	-33.59	20230704	3830	34.20	20230103	7740	-33.59	20230704	3710	38.54	20221013	3.09	N	252990	500	250 억		337874	N	N	0	N	00	N
72	20230821	100945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5130	0	3	0.00	163914650	32151	15.03	5150	5160	5050	6660	3600	5130	5098.19	0.67	0	-8755	5346	5237	5101	4992	4856	5292	5047	251	1530	500	3790	10	1	50153846	2573	16.99	2.25	12	0.06	302.00	2282.00	7740	20230704	-33.72	3710	20221013	38.27	7740	-33.72	20230704	3830	33.94	20230103	7740	-33.72	20230704	3710	38.27	20221013	3.09	N	252990	500	250 억		337874	N	N	0	N	00	N
73	20230821	090955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5120	-10	5	-0.19	21196140	4134	1.93	5150	5160	5100	6660	3600	5130	5127.21	0.67	0	-1167	5346	5237	5101	4992	4856	5292	5047	251	1530	500	3790	10	1	50153846	2568	16.95	2.24	12	0.01	302.00	2282.00	7740	20230704	-33.85	3710	20221013	38.01	7740	-33.85	20230704	3830	33.68	20230103	7740	-33.85	20230704	3710	38.01	20221013	3.09	N	252990	500	250 억		337874	N	N	0	N	00	N
74	20230818	160947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5130	-10	5	-0.19	1080094675	211763	98.09	5120	5210	4965	6680	3600	5140	5099.96	0.57	0	50040	5393	5266	5113	4986	4833	5330	5050	251	1540	500	3800	10	1	50153846	2573	16.99	2.25	12	0.42	302.00	2282.00	7740	20230704	-33.72	3710	20221013	38.27	7740	-33.72	20230704	3830	33.94	20230103	7740	-33.72	20230704	3710	38.27	20221013	3.13	N	252990	500	250 억		287836	N	N	0	N	00	N
75	20230818	150938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	-40	5	-0.78	1033176535	202623	93.86	5120	5210	4965	6680	3600	5140	5098.60	0.57	0	50384	5393	5266	5113	4986	4833	5330	5050	251	1540	500	3800	10	1	50153846	2558	16.89	2.23	12	0.40	302.00	2282.00	7740	20230704	-34.11	3710	20221013	37.47	7740	-34.11	20230704	3830	33.16	20230103	7740	-34.11	20230704	3710	37.47	20221013	3.13	N	252990	500	250 억		287836	N	N	0	N	00	N
76	20230818	140946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5110	-30	5	-0.58	950596765	186446	86.36	5120	5210	4965	6680	3600	5140	5098.06	0.57	0	46608	5393	5266	5113	4986	4833	5330	5050	251	1540	500	3800	10	1	50153846	2563	16.92	2.24	12	0.37	302.00	2282.00	7740	20230704	-33.98	3710	20221013	37.74	7740	-33.98	20230704	3830	33.42	20230103	7740	-33.98	20230704	3710	37.74	20221013	3.13	N	252990	500	250 억		287836	N	N	0	N	00	N
77	20230818	130939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5120	-20	5	-0.39	812941605	159623	73.94	5120	5210	4965	6680	3600	5140	5092.29	0.57	0	34181	5393	5266	5113	4986	4833	5330	5050	251	1540	500	3800	10	1	50153846	2568	16.95	2.24	12	0.32	302.00	2282.00	7740	20230704	-33.85	3710	20221013	38.01	7740	-33.85	20230704	3830	33.68	20230103	7740	-33.85	20230704	3710	38.01	20221013	3.13	N	252990	500	250 억		287836	N	N	0	N	00	N
78	20230818	120950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5150	10	2	0.19	679715905	133610	61.89	5120	5210	4965	6680	3600	5140	5086.52	0.57	0	22068	5393	5266	5113	4986	4833	5330	5050	251	1540	500	3800	10	1	50153846	2583	17.05	2.26	12	0.27	302.00	2282.00	7740	20230704	-33.46	3710	20221013	38.81	7740	-33.46	20230704	3830	34.46	20230103	7740	-33.46	20230704	3710	38.81	20221013	3.13	N	252990	500	250 억		287836	N	N	0	N	00	N
79	20230818	110942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5190	50	2	0.97	502844765	99277	45.99	5120	5210	4965	6680	3600	5140	5063.53	0.57	0	13131	5393	5266	5113	4986	4833	5330	5050	251	1540	500	3800	10	1	50153846	2603	17.19	2.27	12	0.20	302.00	2282.00	7740	20230704	-32.95	3710	20221013	39.89	7740	-32.95	20230704	3830	35.51	20230103	7740	-32.95	20230704	3710	39.89	20221013	3.13	N	252990	500	250 억		287836	N	N	0	N	00	N
80	20230818	100947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5040	-100	5	-1.95	314643855	62711	29.05	5120	5120	4965	6680	3600	5140	5013.34	0.57	0	551	5393	5266	5113	4986	4833	5330	5050	251	1540	500	3800	10	1	50153846	2528	16.69	2.21	12	0.13	302.00	2282.00	7740	20230704	-34.88	3710	20221013	35.85	7740	-34.88	20230704	3830	31.59	20230103	7740	-34.88	20230704	3710	35.85	20221013	3.13	N	252990	500	250 억		287836	N	N	0	N	00	N
81	20230818	090951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4990	-150	5	-2.92	141808380	28209	13.07	5120	5120	4990	6680	3600	5140	5018.48	0.57	0	-219	5393	5266	5113	4986	4833	5330	5050	251	1540	500	3800	5	1	50153846	2503	16.52	2.19	12	0.06	302.00	2282.00	7740	20230704	-35.53	3710	20221013	34.50	7740	-35.53	20230704	3830	30.29	20230103	7740	-35.53	20230704	3710	34.50	20221013	3.13	N	252990	500	250 억		287836	N	N	0	N	00	N
82	20230817	160947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5140	40	2	0.78	1098368145	215005	106.84	5050	5240	4960	6630	3570	5100	5108.51	0.51	0	29593	5306	5202	5126	5022	4946	5165	4985	251	1530	500	3770	10	1	50153846	2578	17.02	2.25	12	0.43	302.00	2282.00	7740	20230704	-33.59	3710	20221013	38.54	7740	-33.59	20230704	3830	34.20	20230103	7740	-33.59	20230704	3710	38.54	20221013	3.10	N	252990	500	250 억		258153	N	N	0	N	00	N
83	20230817	150953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5170	70	2	1.37	998069745	195479	97.14	5050	5240	4960	6630	3570	5100	5105.76	0.51	0	25245	5306	5202	5126	5022	4946	5165	4985	251	1530	500	3770	10	1	50153846	2593	17.12	2.27	12	0.39	302.00	2282.00	7740	20230704	-33.20	3710	20221013	39.35	7740	-33.20	20230704	3830	34.99	20230103	7740	-33.20	20230704	3710	39.35	20221013	3.10	N	252990	500	250 억		258153	N	N	0	N	00	N
84	20230817	140944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5200	100	2	1.96	656695935	129086	64.14	5050	5220	4960	6630	3570	5100	5087.27	0.51	0	2471	5306	5202	5126	5022	4946	5165	4985	251	1530	500	3770	10	1	50153846	2608	17.22	2.28	12	0.26	302.00	2282.00	7740	20230704	-32.82	3710	20221013	40.16	7740	-32.82	20230704	3830	35.77	20230103	7740	-32.82	20230704	3710	40.16	20221013	3.10	N	252990	500	250 억		258153	N	N	0	N	00	N
85	20230817	130941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5150	50	2	0.98	574317235	113175	56.24	5050	5210	4960	6630	3570	5100	5074.59	0.51	0	-4027	5306	5202	5126	5022	4946	5165	4985	251	1530	500	3770	10	1	50153846	2583	17.05	2.26	12	0.23	302.00	2282.00	7740	20230704	-33.46	3710	20221013	38.81	7740	-33.46	20230704	3830	34.46	20230103	7740	-33.46	20230704	3710	38.81	20221013	3.10	N	252990	500	250 억		258153	N	N	0	N	00	N
86	20230817	120944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5110	10	2	0.20	416055265	82579	41.03	5050	5110	4960	6630	3570	5100	5038.27	0.51	0	1441	5306	5202	5126	5022	4946	5165	4985	251	1530	500	3770	10	1	50153846	2563	16.92	2.24	12	0.16	302.00	2282.00	7740	20230704	-33.98	3710	20221013	37.74	7740	-33.98	20230704	3830	33.42	20230103	7740	-33.98	20230704	3710	37.74	20221013	3.10	N	252990	500	250 억		258153	N	N	0	N	00	N
87	20230817	110945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5050	-50	5	-0.98	371578645	73837	36.69	5050	5100	4960	6630	3570	5100	5032.42	0.51	0	-798	5306	5202	5126	5022	4946	5165	4985	251	1530	500	3770	10	1	50153846	2533	16.72	2.21	12	0.15	302.00	2282.00	7740	20230704	-34.75	3710	20221013	36.12	7740	-34.75	20230704	3830	31.85	20230103	7740	-34.75	20230704	3710	36.12	20221013	3.10	N	252990	500	250 억		258153	N	N	0	N	00	N
88	20230817	100940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	0	3	0.00	303574945	60412	30.02	5050	5100	4960	6630	3570	5100	5025.08	0.51	0	3253	5306	5202	5126	5022	4946	5165	4985	251	1530	500	3770	10	1	50153846	2558	16.89	2.23	12	0.12	302.00	2282.00	7740	20230704	-34.11	3710	20221013	37.47	7740	-34.11	20230704	3830	33.16	20230103	7740	-34.11	20230704	3710	37.47	20221013	3.10	N	252990	500	250 억		258153	N	N	0	N	00	N
89	20230817	090938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5090	-10	5	-0.20	47120100	9340	4.64	5050	5090	5020	6630	3570	5100	5044.98	0.51	0	1741	5306	5202	5126	5022	4946	5165	4985	251	1530	500	3770	10	1	50153846	2553	16.85	2.23	12	0.02	302.00	2282.00	7740	20230704	-34.24	3710	20221013	37.20	7740	-34.24	20230704	3830	32.90	20230103	7740	-34.24	20230704	3710	37.20	20221013	3.10	N	252990	500	250 억		258153	N	N	0	N	00	N
90	20230816	160944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	-180	5	-3.41	1024445030	200186	129.84	5200	5230	5050	6860	3700	5280	5117.57	0.40	0	53973	5446	5362	5296	5212	5146	5330	5180	251	1580	500	3900	10	1	50153846	2558	16.89	2.23	12	0.40	302.00	2282.00	7740	20230704	-34.11	3710	20221013	37.47	7740	-34.11	20230704	3830	33.16	20230103	7740	-34.11	20230704	3710	37.47	20221013	3.07	N	252990	500	250 억		201652	N	N	0	N	00	N
91	20230816	150946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	-180	5	-3.41	978697430	191210	124.01	5200	5230	5050	6860	3700	5280	5118.44	0.40	0	52823	5446	5362	5296	5212	5146	5330	5180	251	1580	500	3900	10	1	50153846	2558	16.89	2.23	12	0.38	302.00	2282.00	7740	20230704	-34.11	3710	20221013	37.47	7740	-34.11	20230704	3830	33.16	20230103	7740	-34.11	20230704	3710	37.47	20221013	3.07	N	252990	500	250 억		201652	N	N	0	N	00	N
92	20230816	140945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	-180	5	-3.41	672527790	130888	84.89	5200	5230	5080	6860	3700	5280	5138.19	0.40	0	24159	5446	5362	5296	5212	5146	5330	5180	251	1580	500	3900	10	1	50153846	2558	16.89	2.23	12	0.26	302.00	2282.00	7740	20230704	-34.11	3710	20221013	37.47	7740	-34.11	20230704	3830	33.16	20230103	7740	-34.11	20230704	3710	37.47	20221013	3.07	N	252990	500	250 억		201652	N	N	0	N	00	N
93	20230816	130941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5110	-170	5	-3.22	583909210	113527	73.63	5200	5230	5080	6860	3700	5280	5143.35	0.40	0	21700	5446	5362	5296	5212	5146	5330	5180	251	1580	500	3900	10	1	50153846	2563	16.92	2.24	12	0.23	302.00	2282.00	7740	20230704	-33.98	3710	20221013	37.74	7740	-33.98	20230704	3830	33.42	20230103	7740	-33.98	20230704	3710	37.74	20221013	3.07	N	252990	500	250 억		201652	N	N	0	N	00	N
94	20230816	120956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	-180	5	-3.41	547023250	106317	68.95	5200	5230	5080	6860	3700	5280	5145.21	0.40	0	19277	5446	5362	5296	5212	5146	5330	5180	251	1580	500	3900	10	1	50153846	2558	16.89	2.23	12	0.21	302.00	2282.00	7740	20230704	-34.11	3710	20221013	37.47	7740	-34.11	20230704	3830	33.16	20230103	7740	-34.11	20230704	3710	37.47	20221013	3.07	N	252990	500	250 억		201652	N	N	0	N	00	N
95	20230816	110950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5150	-130	5	-2.46	494300300	96102	62.33	5200	5230	5080	6860	3700	5280	5143.50	0.40	0	20651	5446	5362	5296	5212	5146	5330	5180	251	1580	500	3900	10	1	50153846	2583	17.05	2.26	12	0.19	302.00	2282.00	7740	20230704	-33.46	3710	20221013	38.81	7740	-33.46	20230704	3830	34.46	20230103	7740	-33.46	20230704	3710	38.81	20221013	3.07	N	252990	500	250 억		201652	N	N	0	N	00	N
96	20230816	100945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5090	-190	5	-3.60	326900290	63611	41.26	5200	5230	5080	6860	3700	5280	5139.05	0.40	0	5762	5446	5362	5296	5212	5146	5330	5180	251	1580	500	3900	10	1	50153846	2553	16.85	2.23	12	0.13	302.00	2282.00	7740	20230704	-34.24	3710	20221013	37.20	7740	-34.24	20230704	3830	32.90	20230103	7740	-34.24	20230704	3710	37.20	20221013	3.07	N	252990	500	250 억		201652	N	N	0	N	00	N
97	20230816	090941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5180	-100	5	-1.89	60287900	11626	7.54	5200	5230	5170	6860	3700	5280	5185.61	0.40	0	3095	5446	5362	5296	5212	5146	5330	5180	251	1580	500	3900	10	1	50153846	2598	17.15	2.27	12	0.02	302.00	2282.00	7740	20230704	-33.07	3710	20221013	39.62	7740	-33.07	20230704	3830	35.25	20230103	7740	-33.07	20230704	3710	39.62	20221013	3.07	N	252990	500	250 억		201652	N	N	0	N	00	N
98	20230814	160933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5280	-100	5	-1.86	807252970	152919	109.17	5380	5380	5230	6990	3770	5380	5278.95	0.40	0	823	5500	5440	5390	5330	5280	5470	5360	251	1610	500	3980	10	1	50153846	2648	17.48	2.31	12	0.30	302.00	2282.00	7740	20230704	-31.78	3710	20221013	42.32	7740	-31.78	20230704	3830	37.86	20230103	7740	-31.78	20230704	3710	42.32	20221013	3.08	N	252990	500	250 억		200831	N	N	0	N	00	N
99	20230814	150930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5280	-100	5	-1.86	773478150	146515	104.60	5380	5380	5230	6990	3770	5380	5279.17	0.40	0	436	5500	5440	5390	5330	5280	5470	5360	251	1610	500	3980	10	1	50153846	2648	17.48	2.31	12	0.29	302.00	2282.00	7740	20230704	-31.78	3710	20221013	42.32	7740	-31.78	20230704	3830	37.86	20230103	7740	-31.78	20230704	3710	42.32	20221013	3.08	N	252990	500	250 억		200831	N	N	0	N	00	N
100	20230814	140933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5240	-140	5	-2.60	688973980	130451	93.13	5380	5380	5240	6990	3770	5380	5281.47	0.40	0	-1895	5500	5440	5390	5330	5280	5470	5360	251	1610	500	3980	10	1	50153846	2628	17.35	2.30	12	0.26	302.00	2282.00	7740	20230704	-32.30	3710	20221013	41.24	7740	-32.30	20230704	3830	36.81	20230103	7740	-32.30	20230704	3710	41.24	20221013	3.08	N	252990	500	250 억		200831	N	N	0	N	00	N
101	20230814	130922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5270	-110	5	-2.04	601989110	113872	81.30	5380	5380	5240	6990	3770	5380	5286.54	0.40	0	-2527	5500	5440	5390	5330	5280	5470	5360	251	1610	500	3980	10	1	50153846	2643	17.45	2.31	12	0.23	302.00	2282.00	7740	20230704	-31.91	3710	20221013	42.05	7740	-31.91	20230704	3830	37.60	20230103	7740	-31.91	20230704	3710	42.05	20221013	3.08	N	252990	500	250 억		200831	N	N	0	N	00	N
102	20230814	120929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5260	-120	5	-2.23	560580860	106004	75.68	5380	5380	5240	6990	3770	5380	5288.29	0.40	0	-6393	5500	5440	5390	5330	5280	5470	5360	251	1610	500	3980	10	1	50153846	2638	17.42	2.30	12	0.21	302.00	2282.00	7740	20230704	-32.04	3710	20221013	41.78	7740	-32.04	20230704	3830	37.34	20230103	7740	-32.04	20230704	3710	41.78	20221013	3.08	N	252990	500	250 억		200831	N	N	0	N	00	N
103	20230814	110923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5320	-60	5	-1.12	408370200	77131	55.07	5380	5380	5240	6990	3770	5380	5294.49	0.40	0	-5902	5500	5440	5390	5330	5280	5470	5360	251	1610	500	3980	10	1	50153846	2668	17.62	2.33	12	0.15	302.00	2282.00	7740	20230704	-31.27	3710	20221013	43.40	7740	-31.27	20230704	3830	38.90	20230103	7740	-31.27	20230704	3710	43.40	20221013	3.08	N	252990	500	250 억		200831	N	N	0	N	00	N
104	20230814	100925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5320	-60	5	-1.12	366180360	69204	49.41	5380	5380	5240	6990	3770	5380	5291.31	0.40	0	-6629	5500	5440	5390	5330	5280	5470	5360	251	1610	500	3980	10	1	50153846	2668	17.62	2.33	12	0.14	302.00	2282.00	7740	20230704	-31.27	3710	20221013	43.40	7740	-31.27	20230704	3830	38.90	20230103	7740	-31.27	20230704	3710	43.40	20221013	3.08	N	252990	500	250 억		200831	N	N	0	N	00	N
105	20230814	090923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5330	-50	5	-0.93	129825530	24419	17.43	5380	5380	5280	6990	3770	5380	5316.56	0.40	0	-6545	5500	5440	5390	5330	5280	5470	5360	251	1610	500	3980	10	1	50153846	2673	17.65	2.34	12	0.05	302.00	2282.00	7740	20230704	-31.14	3710	20221013	43.67	7740	-31.14	20230704	3830	39.16	20230103	7740	-31.14	20230704	3710	43.67	20221013	3.08	N	252990	500	250 억		200831	N	N	0	N	00	N
106	20230811	160923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5380	10	2	0.19	749337510	139216	46.33	5340	5450	5340	6980	3760	5370	5382.56	0.40	0	1565	5590	5480	5390	5280	5190	5435	5235	251	1610	500	3970	10	1	50153846	2698	17.81	2.36	12	0.28	302.00	2282.00	7740	20230704	-30.49	3710	20221013	45.01	7740	-30.49	20230704	3830	40.47	20230103	7740	-30.49	20230704	3710	45.01	20221013	3.09	N	252990	500	250 억		199266	N	N	0	N	00	N
107	20230811	150919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5370	0	3	0.00	714027120	132651	44.15	5340	5450	5340	6980	3760	5370	5382.75	0.40	0	3160	5590	5480	5390	5280	5190	5435	5235	251	1610	500	3970	10	1	50153846	2693	17.78	2.35	12	0.26	302.00	2282.00	7740	20230704	-30.62	3710	20221013	44.74	7740	-30.62	20230704	3830	40.21	20230103	7740	-30.62	20230704	3710	44.74	20221013	3.09	N	252990	500	250 억		199266	N	N	0	N	00	N
108	20230811	140917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5350	-20	5	-0.37	578933510	107431	35.76	5340	5450	5340	6980	3760	5370	5388.89	0.40	0	14556	5590	5480	5390	5280	5190	5435	5235	251	1610	500	3970	10	1	50153846	2683	17.72	2.34	12	0.21	302.00	2282.00	7740	20230704	-30.88	3710	20221013	44.20	7740	-30.88	20230704	3830	39.69	20230103	7740	-30.88	20230704	3710	44.20	20221013	3.09	N	252990	500	250 억		199266	N	N	0	N	00	N
109	20230811	130916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5380	10	2	0.19	491167140	91075	30.31	5340	5450	5340	6980	3760	5370	5393.00	0.40	0	20439	5590	5480	5390	5280	5190	5435	5235	251	1610	500	3970	10	1	50153846	2698	17.81	2.36	12	0.18	302.00	2282.00	7740	20230704	-30.49	3710	20221013	45.01	7740	-30.49	20230704	3830	40.47	20230103	7740	-30.49	20230704	3710	45.01	20221013	3.09	N	252990	500	250 억		199266	N	N	0	N	00	N
110	20230811	120907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5420	50	2	0.93	425592480	78903	26.26	5340	5450	5340	6980	3760	5370	5393.87	0.40	0	20372	5590	5480	5390	5280	5190	5435	5235	251	1610	500	3970	10	1	50153846	2718	17.95	2.38	12	0.16	302.00	2282.00	7740	20230704	-29.97	3710	20221013	46.09	7740	-29.97	20230704	3830	41.51	20230103	7740	-29.97	20230704	3710	46.09	20221013	3.09	N	252990	500	250 억		199266	N	N	0	N	00	N
111	20230811	110908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5420	50	2	0.93	382992750	71031	23.64	5340	5450	5340	6980	3760	5370	5391.91	0.40	0	18171	5590	5480	5390	5280	5190	5435	5235	251	1610	500	3970	10	1	50153846	2718	17.95	2.38	12	0.14	302.00	2282.00	7740	20230704	-29.97	3710	20221013	46.09	7740	-29.97	20230704	3830	41.51	20230103	7740	-29.97	20230704	3710	46.09	20221013	3.09	N	252990	500	250 억		199266	N	N	0	N	00	N
112	20230811	100904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5410	40	2	0.74	222915690	41440	13.79	5340	5450	5340	6980	3760	5370	5379.24	0.40	0	5599	5590	5480	5390	5280	5190	5435	5235	251	1610	500	3970	10	1	50153846	2713	17.91	2.37	12	0.08	302.00	2282.00	7740	20230704	-30.10	3710	20221013	45.82	7740	-30.10	20230704	3830	41.25	20230103	7740	-30.10	20230704	3710	45.82	20221013	3.09	N	252990	500	250 억		199266	N	N	0	N	00	N
113	20230811	090915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	30	2	0.56	31516510	5883	1.96	5340	5420	5340	6980	3760	5370	5357.21	0.40	0	-566	5590	5480	5390	5280	5190	5435	5235	251	1610	500	3970	10	1	50153846	2708	17.88	2.37	12	0.01	302.00	2282.00	7740	20230704	-30.23	3710	20221013	45.55	7740	-30.23	20230704	3830	40.99	20230103	7740	-30.23	20230704	3710	45.55	20221013	3.09	N	252990	500	250 억		199266	N	N	0	N	00	N
114	20230810	160905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5370	-190	5	-3.42	1596387510	298801	112.00	5500	5500	5300	7220	3900	5560	5342.60	0.42	0	-11598	5733	5646	5543	5456	5353	5690	5500	251	1660	500	4110	10	1	50153846	2693	17.78	2.35	12	0.60	302.00	2282.00	7740	20230704	-30.62	3710	20221013	44.74	7740	-30.62	20230704	3830	40.21	20230103	7740	-30.62	20230704	3710	44.74	20221013	3.14	N	252990	500	250 억		210873	N	N	0	N	00	N
115	20230810	150903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5320	-240	5	-4.32	1529731760	286326	107.32	5500	5500	5300	7220	3900	5560	5342.62	0.42	0	-10525	5733	5646	5543	5456	5353	5690	5500	251	1660	500	4110	10	1	50153846	2668	17.62	2.33	12	0.57	302.00	2282.00	7740	20230704	-31.27	3710	20221013	43.40	7740	-31.27	20230704	3830	38.90	20230103	7740	-31.27	20230704	3710	43.40	20221013	3.14	N	252990	500	250 억		210873	N	N	0	N	00	N
116	20230810	140904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5350	-210	5	-3.78	1345275470	251687	94.34	5500	5500	5300	7220	3900	5560	5345.03	0.42	0	-20995	5733	5646	5543	5456	5353	5690	5500	251	1660	500	4110	10	1	50153846	2683	17.72	2.34	12	0.50	302.00	2282.00	7740	20230704	-30.88	3710	20221013	44.20	7740	-30.88	20230704	3830	39.69	20230103	7740	-30.88	20230704	3710	44.20	20221013	3.14	N	252990	500	250 억		210873	N	N	0	N	00	N
117	20230810	130855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5310	-250	5	-4.50	1228450880	229727	86.11	5500	5500	5300	7220	3900	5560	5347.44	0.42	0	-25337	5733	5646	5543	5456	5353	5690	5500	251	1660	500	4110	10	1	50153846	2663	17.58	2.33	12	0.46	302.00	2282.00	7740	20230704	-31.40	3710	20221013	43.13	7740	-31.40	20230704	3830	38.64	20230103	7740	-31.40	20230704	3710	43.13	20221013	3.14	N	252990	500	250 억		210873	N	N	0	N	00	N
118	20230810	120913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5340	-220	5	-3.96	1108045400	207076	77.62	5500	5500	5300	7220	3900	5560	5350.91	0.42	0	-25966	5733	5646	5543	5456	5353	5690	5500	251	1660	500	4110	10	1	50153846	2678	17.68	2.34	12	0.41	302.00	2282.00	7740	20230704	-31.01	3710	20221013	43.94	7740	-31.01	20230704	3830	39.43	20230103	7740	-31.01	20230704	3710	43.94	20221013	3.14	N	252990	500	250 억		210873	N	N	0	N	00	N
119	20230810	110914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5340	-220	5	-3.96	931246950	173974	65.21	5500	5500	5300	7220	3900	5560	5352.79	0.42	0	-30421	5733	5646	5543	5456	5353	5690	5500	251	1660	500	4110	10	1	50153846	2678	17.68	2.34	12	0.35	302.00	2282.00	7740	20230704	-31.01	3710	20221013	43.94	7740	-31.01	20230704	3830	39.43	20230103	7740	-31.01	20230704	3710	43.94	20221013	3.14	N	252990	500	250 억		210873	N	N	0	N	00	N
120	20230810	100908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5340	-220	5	-3.96	735607890	137171	51.41	5500	5500	5310	7220	3900	5560	5362.71	0.42	0	-20258	5733	5646	5543	5456	5353	5690	5500	251	1660	500	4110	10	1	50153846	2678	17.68	2.34	12	0.27	302.00	2282.00	7740	20230704	-31.01	3710	20221013	43.94	7740	-31.01	20230704	3830	39.43	20230103	7740	-31.01	20230704	3710	43.94	20221013	3.14	N	252990	500	250 억		210873	N	N	0	N	00	N
121	20230810	090918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5370	-190	5	-3.42	243169110	44918	16.84	5500	5500	5370	7220	3900	5560	5413.62	0.42	0	686	5733	5646	5543	5456	5353	5690	5500	251	1660	500	4110	10	1	50153846	2693	17.78	2.35	12	0.09	302.00	2282.00	7740	20230704	-30.62	3710	20221013	44.74	7740	-30.62	20230704	3830	40.21	20230103	7740	-30.62	20230704	3710	44.74	20221013	3.14	N	252990	500	250 억		210873	N	N	0	N	00	N
122	20230809	160905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5560	60	2	1.09	1475892880	265913	73.54	5480	5630	5440	7150	3850	5500	5550.28	0.43	0	-3372	5886	5692	5556	5362	5226	5625	5295	251	1650	500	4070	10	1	50153846	2789	18.41	2.44	12	0.53	302.00	2282.00	7740	20230704	-28.17	3710	20221013	49.87	7740	-28.17	20230704	3830	45.17	20230103	7740	-28.17	20230704	3710	49.87	20221013	3.25	N	252990	500	250 억		214246	N	N	0	N	00	N
123	20230809	150854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5520	20	2	0.36	1433852470	258333	71.45	5480	5630	5440	7150	3850	5500	5550.40	0.43	0	-4559	5886	5692	5556	5362	5226	5625	5295	251	1650	500	4070	10	1	50153846	2768	18.28	2.42	12	0.52	302.00	2282.00	7740	20230704	-28.68	3710	20221013	48.79	7740	-28.68	20230704	3830	44.13	20230103	7740	-28.68	20230704	3710	48.79	20221013	3.25	N	252990	500	250 억		214246	N	N	0	N	00	N
124	20230809	140851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5560	60	2	1.09	1382051420	248990	68.86	5480	5630	5440	7150	3850	5500	5550.63	0.43	0	-5495	5886	5692	5556	5362	5226	5625	5295	251	1650	500	4070	10	1	50153846	2789	18.41	2.44	12	0.50	302.00	2282.00	7740	20230704	-28.17	3710	20221013	49.87	7740	-28.17	20230704	3830	45.17	20230103	7740	-28.17	20230704	3710	49.87	20221013	3.25	N	252990	500	250 억		214246	N	N	0	N	00	N
125	20230809	130913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5570	70	2	1.27	1316413010	237174	65.59	5480	5630	5440	7150	3850	5500	5550.41	0.43	0	-9087	5886	5692	5556	5362	5226	5625	5295	251	1650	500	4070	10	1	50153846	2794	18.44	2.44	12	0.47	302.00	2282.00	7740	20230704	-28.04	3710	20221013	50.13	7740	-28.04	20230704	3830	45.43	20230103	7740	-28.04	20230704	3710	50.13	20221013	3.25	N	252990	500	250 억		214246	N	N	0	N	00	N
126	20230809	120910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5530	30	2	0.55	1276554430	229983	63.60	5480	5630	5440	7150	3850	5500	5550.65	0.43	0	-12306	5886	5692	5556	5362	5226	5625	5295	251	1650	500	4070	10	1	50153846	2774	18.31	2.42	12	0.46	302.00	2282.00	7740	20230704	-28.55	3710	20221013	49.06	7740	-28.55	20230704	3830	44.39	20230103	7740	-28.55	20230704	3710	49.06	20221013	3.25	N	252990	500	250 억		214246	N	N	0	N	00	N
127	20230809	110903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5490	-10	5	-0.18	1161577460	209160	57.85	5480	5630	5440	7150	3850	5500	5553.54	0.43	0	-25383	5886	5692	5556	5362	5226	5625	5295	251	1650	500	4070	10	1	50153846	2753	18.18	2.41	12	0.42	302.00	2282.00	7740	20230704	-29.07	3710	20221013	47.98	7740	-29.07	20230704	3830	43.34	20230103	7740	-29.07	20230704	3710	47.98	20221013	3.25	N	252990	500	250 억		214246	N	N	0	N	00	N
128	20230809	100852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5540	40	2	0.73	808887630	144957	40.09	5480	5630	5480	7150	3850	5500	5580.19	0.43	0	-29444	5886	5692	5556	5362	5226	5625	5295	251	1650	500	4070	10	1	50153846	2779	18.34	2.43	12	0.29	302.00	2282.00	7740	20230704	-28.42	3710	20221013	49.33	7740	-28.42	20230704	3830	44.65	20230103	7740	-28.42	20230704	3710	49.33	20221013	3.25	N	252990	500	250 억		214246	N	N	0	N	00	N
129	20230809	090856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5560	60	2	1.09	76160510	13828	3.82	5480	5560	5480	7150	3850	5500	5507.70	0.43	0	1229	5886	5692	5556	5362	5226	5625	5295	251	1650	500	4070	10	1	50153846	2789	18.41	2.44	12	0.03	302.00	2282.00	7740	20230704	-28.17	3710	20221013	49.87	7740	-28.17	20230704	3830	45.17	20230103	7740	-28.17	20230704	3710	49.87	20221013	3.25	N	252990	500	250 억		214246	N	N	0	N	00	N
130	20230808	160913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5500	-160	5	-2.83	1996597240	360929	134.66	5750	5750	5420	7350	3970	5660	5531.92	0.29	0	66200	5866	5762	5696	5592	5526	5730	5560	251	1690	500	4180	10	1	50153846	2758	18.21	2.41	12	0.72	302.00	2282.00	7740	20230704	-28.94	3710	20221013	48.25	7740	-28.94	20230704	3830	43.60	20230103	7740	-28.94	20230704	3710	48.25	20221013	3.28	N	252990	500	250 억		143322	N	N	0	N	00	N
131	20230808	150902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5450	-210	5	-3.71	1898881550	343120	128.01	5750	5750	5420	7350	3970	5660	5534.16	0.29	0	63470	5866	5762	5696	5592	5526	5730	5560	251	1690	500	4180	10	1	50153846	2733	18.05	2.39	12	0.68	302.00	2282.00	7740	20230704	-29.59	3710	20221013	46.90	7740	-29.59	20230704	3830	42.30	20230103	7740	-29.59	20230704	3710	46.90	20221013	3.28	N	252990	500	250 억		143322	N	N	0	N	00	N
132	20230808	140859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5440	-220	5	-3.89	1688562970	304483	113.60	5750	5750	5430	7350	3970	5660	5545.67	0.29	0	57986	5866	5762	5696	5592	5526	5730	5560	251	1690	500	4180	10	1	50153846	2728	18.01	2.38	12	0.61	302.00	2282.00	7740	20230704	-29.72	3710	20221013	46.63	7740	-29.72	20230704	3830	42.04	20230103	7740	-29.72	20230704	3710	46.63	20221013	3.28	N	252990	500	250 억		143322	N	N	0	N	00	N
133	20230808	130850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5500	-160	5	-2.83	1463973110	263348	98.25	5750	5750	5490	7350	3970	5660	5559.08	0.29	0	53816	5866	5762	5696	5592	5526	5730	5560	251	1690	500	4180	10	1	50153846	2758	18.21	2.41	12	0.53	302.00	2282.00	7740	20230704	-28.94	3710	20221013	48.25	7740	-28.94	20230704	3830	43.60	20230103	7740	-28.94	20230704	3710	48.25	20221013	3.28	N	252990	500	250 억		143322	N	N	0	N	00	N
134	20230808	120856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5510	-150	5	-2.65	1364097180	245187	91.47	5750	5750	5490	7350	3970	5660	5563.50	0.29	0	53793	5866	5762	5696	5592	5526	5730	5560	251	1690	500	4180	10	1	50153846	2763	18.25	2.41	12	0.49	302.00	2282.00	7740	20230704	-28.81	3710	20221013	48.52	7740	-28.81	20230704	3830	43.86	20230103	7740	-28.81	20230704	3710	48.52	20221013	3.28	N	252990	500	250 억		143322	N	N	0	N	00	N
135	20230808	110844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5530	-130	5	-2.30	1014990630	181862	67.85	5750	5750	5500	7350	3970	5660	5581.10	0.29	0	27232	5866	5762	5696	5592	5526	5730	5560	251	1690	500	4180	10	1	50153846	2774	18.31	2.42	12	0.36	302.00	2282.00	7740	20230704	-28.55	3710	20221013	49.06	7740	-28.55	20230704	3830	44.39	20230103	7740	-28.55	20230704	3710	49.06	20221013	3.28	N	252990	500	250 억		143322	N	N	0	N	00	N
136	20230808	100858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5610	-50	5	-0.88	524299540	93182	34.76	5750	5750	5550	7350	3970	5660	5626.62	0.29	0	9067	5866	5762	5696	5592	5526	5730	5560	251	1690	500	4180	10	1	50153846	2814	18.58	2.46	12	0.19	302.00	2282.00	7740	20230704	-27.52	3710	20221013	51.21	7740	-27.52	20230704	3830	46.48	20230103	7740	-27.52	20230704	3710	51.21	20221013	3.28	N	252990	500	250 억		143322	N	N	0	N	00	N
137	20230808	090903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	70	2	1.24	72601890	12715	4.74	5750	5750	5680	7350	3970	5660	5709.94	0.29	0	159	5866	5762	5696	5592	5526	5730	5560	251	1690	500	4180	10	1	50153846	2874	18.97	2.51	12	0.03	302.00	2282.00	7740	20230704	-25.97	3710	20221013	54.45	7740	-25.97	20230704	3830	49.61	20230103	7740	-25.97	20230704	3710	54.45	20221013	3.28	N	252990	500	250 억		143322	N	N	0	N	00	N
138	20230807	160854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5660	-170	5	-2.92	1519830020	266935	101.13	5770	5800	5630	7570	4090	5830	5693.49	0.26	0	10843	6090	5960	5870	5740	5650	5915	5695	251	1740	500	4310	10	1	50153846	2839	18.74	2.48	12	0.53	302.00	2282.00	7740	20230704	-26.87	3710	20221013	52.56	7740	-26.87	20230704	3830	47.78	20230103	7740	-26.87	20230704	3710	52.56	20221013	3.34	N	252990	500	250 억		129432	N	N	0	N	00	N
139	20230807	150854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5670	-160	5	-2.74	1463107850	256940	97.35	5770	5800	5630	7570	4090	5830	5694.20	0.26	0	10700	6090	5960	5870	5740	5650	5915	5695	251	1740	500	4310	10	1	50153846	2844	18.77	2.48	12	0.51	302.00	2282.00	7740	20230704	-26.74	3710	20221013	52.83	7740	-26.74	20230704	3830	48.04	20230103	7740	-26.74	20230704	3710	52.83	20221013	3.34	N	252990	500	250 억		129432	N	N	0	N	00	N
140	20230807	140858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	-130	5	-2.23	1350565460	237041	89.81	5770	5800	5630	7570	4090	5830	5697.44	0.26	0	8534	6090	5960	5870	5740	5650	5915	5695	251	1740	500	4310	10	1	50153846	2859	18.87	2.50	12	0.47	302.00	2282.00	7740	20230704	-26.36	3710	20221013	53.64	7740	-26.36	20230704	3830	48.83	20230103	7740	-26.36	20230704	3710	53.64	20221013	3.34	N	252990	500	250 억		129432	N	N	0	N	00	N
141	20230807	130849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	-130	5	-2.23	1210077530	212347	80.45	5770	5800	5630	7570	4090	5830	5698.40	0.26	0	17324	6090	5960	5870	5740	5650	5915	5695	251	1740	500	4310	10	1	50153846	2859	18.87	2.50	12	0.42	302.00	2282.00	7740	20230704	-26.36	3710	20221013	53.64	7740	-26.36	20230704	3830	48.83	20230103	7740	-26.36	20230704	3710	53.64	20221013	3.34	N	252990	500	250 억		129432	N	N	0	N	00	N
142	20230807	120848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5720	-110	5	-1.89	1068129970	187503	71.04	5770	5800	5630	7570	4090	5830	5696.39	0.26	0	16205	6090	5960	5870	5740	5650	5915	5695	251	1740	500	4310	10	1	50153846	2869	18.94	2.51	12	0.37	302.00	2282.00	7740	20230704	-26.10	3710	20221013	54.18	7740	-26.10	20230704	3830	49.35	20230103	7740	-26.10	20230704	3710	54.18	20221013	3.34	N	252990	500	250 억		129432	N	N	0	N	00	N
143	20230807	110841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5660	-170	5	-2.92	889020190	156064	59.13	5770	5790	5630	7570	4090	5830	5696.25	0.26	0	14397	6090	5960	5870	5740	5650	5915	5695	251	1740	500	4310	10	1	50153846	2839	18.74	2.48	12	0.31	302.00	2282.00	7740	20230704	-26.87	3710	20221013	52.56	7740	-26.87	20230704	3830	47.78	20230103	7740	-26.87	20230704	3710	52.56	20221013	3.34	N	252990	500	250 억		129432	N	N	0	N	00	N
144	20230807	100852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	-100	5	-1.72	419728490	73348	27.79	5770	5790	5690	7570	4090	5830	5721.98	0.26	0	8323	6090	5960	5870	5740	5650	5915	5695	251	1740	500	4310	10	1	50153846	2874	18.97	2.51	12	0.15	302.00	2282.00	7740	20230704	-25.97	3710	20221013	54.45	7740	-25.97	20230704	3830	49.61	20230103	7740	-25.97	20230704	3710	54.45	20221013	3.34	N	252990	500	250 억		129432	N	N	0	N	00	N
145	20230807	090849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5780	-50	5	-0.86	98653270	17172	6.51	5770	5780	5710	7570	4090	5830	5743.50	0.26	0	405	6090	5960	5870	5740	5650	5915	5695	251	1740	500	4310	10	1	50153846	2899	19.14	2.53	12	0.03	302.00	2282.00	7740	20230704	-25.32	3710	20221013	55.80	7740	-25.32	20230704	3830	50.91	20230103	7740	-25.32	20230704	3710	55.80	20221013	3.34	N	252990	500	250 억		129432	N	N	0	N	00	N
146	20230804	160843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	-20	5	-0.34	1550851920	263440	45.53	5930	6000	5780	7600	4100	5850	5887.32	0.29	0	-16886	6276	6062	5896	5682	5516	5980	5600	251	1750	500	4320	10	1	50153846	2924	19.30	2.55	12	0.53	302.00	2282.00	7740	20230704	-24.68	3710	20221013	57.14	7740	-24.68	20230704	3830	52.22	20230103	7740	-24.68	20230704	3710	57.14	20221013	3.46	N	252990	500	250 억		146260	N	N	0	N	00	N
147	20230804	150842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5860	10	2	0.17	1462983230	248366	42.92	5930	6000	5780	7600	4100	5850	5890.68	0.29	0	-17179	6276	6062	5896	5682	5516	5980	5600	251	1750	500	4320	10	1	50153846	2939	19.40	2.57	12	0.50	302.00	2282.00	7740	20230704	-24.29	3710	20221013	57.95	7740	-24.29	20230704	3830	53.00	20230103	7740	-24.29	20230704	3710	57.95	20221013	3.46	N	252990	500	250 억		146260	N	N	0	N	00	N
148	20230804	140855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5890	40	2	0.68	1318536300	223605	38.64	5930	6000	5780	7600	4100	5850	5897.04	0.29	0	-19853	6276	6062	5896	5682	5516	5980	5600	251	1750	500	4320	10	1	50153846	2954	19.50	2.58	12	0.45	302.00	2282.00	7740	20230704	-23.90	3710	20221013	58.76	7740	-23.90	20230704	3830	53.79	20230103	7740	-23.90	20230704	3710	58.76	20221013	3.46	N	252990	500	250 억		146260	N	N	0	N	00	N
149	20230804	130840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5810	-40	5	-0.68	1162278700	196806	34.01	5930	6000	5800	7600	4100	5850	5906.15	0.29	0	-21921	6276	6062	5896	5682	5516	5980	5600	251	1750	500	4320	10	1	50153846	2914	19.24	2.55	12	0.39	302.00	2282.00	7740	20230704	-24.94	3710	20221013	56.60	7740	-24.94	20230704	3830	51.70	20230103	7740	-24.94	20230704	3710	56.60	20221013	3.46	N	252990	500	250 억		146260	N	N	0	N	00	N
150	20230804	120837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5860	10	2	0.17	1061907200	179555	31.03	5930	6000	5810	7600	4100	5850	5914.66	0.29	0	-20545	6276	6062	5896	5682	5516	5980	5600	251	1750	500	4320	10	1	50153846	2939	19.40	2.57	12	0.36	302.00	2282.00	7740	20230704	-24.29	3710	20221013	57.95	7740	-24.29	20230704	3830	53.00	20230103	7740	-24.29	20230704	3710	57.95	20221013	3.46	N	252990	500	250 억		146260	N	N	0	N	00	N
151	20230804	110848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5850	0	3	0.00	979404010	165415	28.59	5930	6000	5820	7600	4100	5850	5921.55	0.29	0	-19732	6276	6062	5896	5682	5516	5980	5600	251	1750	500	4320	10	1	50153846	2934	19.37	2.56	12	0.33	302.00	2282.00	7740	20230704	-24.42	3710	20221013	57.68	7740	-24.42	20230704	3830	52.74	20230103	7740	-24.42	20230704	3710	57.68	20221013	3.46	N	252990	500	250 억		146260	N	N	0	N	00	N
152	20230804	100832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5870	20	2	0.34	841236010	141828	24.51	5930	6000	5840	7600	4100	5850	5932.27	0.29	0	-17875	6276	6062	5896	5682	5516	5980	5600	251	1750	500	4320	10	1	50153846	2944	19.44	2.57	12	0.28	302.00	2282.00	7740	20230704	-24.16	3710	20221013	58.22	7740	-24.16	20230704	3830	53.26	20230103	7740	-24.16	20230704	3710	58.22	20221013	3.46	N	252990	500	250 억		146260	N	N	0	N	00	N
153	20230804	090832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5880	30	2	0.51	110510860	18702	3.23	5930	5950	5850	7600	4100	5850	5914.33	0.29	0	-8746	6276	6062	5896	5682	5516	5980	5600	251	1750	500	4320	10	1	50153846	2949	19.47	2.58	12	0.04	302.00	2282.00	7740	20230704	-24.03	3710	20221013	58.49	7740	-24.03	20230704	3830	53.52	20230103	7740	-24.03	20230704	3710	58.49	20221013	3.46	N	252990	500	250 억		146260	N	N	0	N	00	N
154	20230803	160834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5850	-140	5	-2.34	3384366300	574280	52.05	5950	6110	5730	7780	4200	5990	5893.36	0.32	0	-14152	6656	6322	6126	5792	5596	6225	5695	251	1790	500	4430	10	1	50153846	2934	19.37	2.56	12	1.15	302.00	2282.00	7740	20230704	-24.42	3710	20221013	57.68	7740	-24.42	20230704	3830	52.74	20230103	7740	-24.42	20230704	3710	57.68	20221013	3.45	N	252990	500	250 억		160414	N	N	0	N	00	N
155	20230803	150842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	-160	5	-2.67	3314466540	562307	50.96	5950	6110	5730	7780	4200	5990	5894.41	0.32	0	-13540	6656	6322	6126	5792	5596	6225	5695	251	1790	500	4430	10	1	50153846	2924	19.30	2.55	12	1.12	302.00	2282.00	7740	20230704	-24.68	3710	20221013	57.14	7740	-24.68	20230704	3830	52.22	20230103	7740	-24.68	20230704	3710	57.14	20221013	3.45	N	252990	500	250 억		160414	N	N	0	N	00	N
156	20230803	140833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5790	-200	5	-3.34	3077364050	521419	47.26	5950	6110	5730	7780	4200	5990	5901.90	0.32	0	-21675	6656	6322	6126	5792	5596	6225	5695	251	1790	500	4430	10	1	50153846	2904	19.17	2.54	12	1.04	302.00	2282.00	7740	20230704	-25.19	3710	20221013	56.06	7740	-25.19	20230704	3830	51.17	20230103	7740	-25.19	20230704	3710	56.06	20221013	3.45	N	252990	500	250 억		160414	N	N	0	N	00	N
157	20230803	130836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5810	-180	5	-3.01	2964229090	501974	45.49	5950	6110	5730	7780	4200	5990	5905.14	0.32	0	-14699	6656	6322	6126	5792	5596	6225	5695	251	1790	500	4430	10	1	50153846	2914	19.24	2.55	12	1.00	302.00	2282.00	7740	20230704	-24.94	3710	20221013	56.60	7740	-24.94	20230704	3830	51.70	20230103	7740	-24.94	20230704	3710	56.60	20221013	3.45	N	252990	500	250 억		160414	N	N	0	N	00	N
158	20230803	120840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	-230	5	-3.84	2735833110	462495	41.92	5950	6110	5730	7780	4200	5990	5915.38	0.32	0	-18836	6656	6322	6126	5792	5596	6225	5695	251	1790	500	4430	10	1	50153846	2889	19.07	2.52	12	0.92	302.00	2282.00	7740	20230704	-25.58	3710	20221013	55.26	7740	-25.58	20230704	3830	50.39	20230103	7740	-25.58	20230704	3710	55.26	20221013	3.45	N	252990	500	250 억		160414	N	N	0	N	00	N
159	20230803	110829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5850	-140	5	-2.34	2115406140	355332	32.20	5950	6110	5730	7780	4200	5990	5953.32	0.32	0	-24254	6656	6322	6126	5792	5596	6225	5695	251	1790	500	4430	10	1	50153846	2934	19.37	2.56	12	0.71	302.00	2282.00	7740	20230704	-24.42	3710	20221013	57.68	7740	-24.42	20230704	3830	52.74	20230103	7740	-24.42	20230704	3710	57.68	20221013	3.45	N	252990	500	250 억		160414	N	N	0	N	00	N
160	20230803	100828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6080	90	2	1.50	1366068750	230722	20.91	5950	6100	5730	7780	4200	5990	5920.84	0.32	0	-15162	6656	6322	6126	5792	5596	6225	5695	251	1790	500	4430	10	1	50153846	3049	20.13	2.66	12	0.46	302.00	2282.00	7740	20230704	-21.45	3710	20221013	63.88	7740	-21.45	20230704	3830	58.75	20230103	7740	-21.45	20230704	3710	63.88	20221013	3.45	N	252990	500	250 억		160414	N	N	0	N	00	N
161	20230803	090830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	-230	5	-3.84	540814870	93104	8.44	5950	5950	5730	7780	4200	5990	5808.72	0.32	0	14606	6656	6322	6126	5792	5596	6225	5695	251	1790	500	4430	10	1	50153846	2889	19.07	2.52	12	0.19	302.00	2282.00	7740	20230704	-25.58	3710	20221013	55.26	7740	-25.58	20230704	3830	50.39	20230103	7740	-25.58	20230704	3710	55.26	20221013	3.45	N	252990	500	250 억		160414	N	N	0	N	00	N
162	20230802	160835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5990	-10	5	-0.17	6796813140	1097063	214.76	6120	6460	5930	7800	4200	6000	6196.28	0.29	0	16808	6273	6136	6043	5906	5813	6205	5975	251	1800	500	4440	10	1	50153846	3004	19.83	2.62	12	2.19	302.00	2282.00	7740	20230704	-22.61	3710	20221013	61.46	7740	-22.61	20230704	3830	56.40	20230103	7740	-22.61	20230704	3710	61.46	20221013	3.40	N	252990	500	250 억		144031	N	N	0	N	00	N
163	20230802	150846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6010	10	2	0.17	6611267860	1066089	208.70	6120	6460	5930	7800	4200	6000	6202.16	0.29	0	18558	6273	6136	6043	5906	5813	6205	5975	251	1800	500	4440	10	1	50153846	3014	19.90	2.63	12	2.13	302.00	2282.00	7740	20230704	-22.35	3710	20221013	61.99	7740	-22.35	20230704	3830	56.92	20230103	7740	-22.35	20230704	3710	61.99	20221013	3.40	N	252990	500	250 억		144031	N	N	0	N	00	N
164	20230802	140835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6060	60	2	1.00	5923051850	952007	186.37	6120	6460	5960	7800	4200	6000	6222.56	0.29	0	5929	6273	6136	6043	5906	5813	6205	5975	251	1800	500	4440	10	1	50153846	3039	20.07	2.66	12	1.90	302.00	2282.00	7740	20230704	-21.71	3710	20221013	63.34	7740	-21.71	20230704	3830	58.22	20230103	7740	-21.71	20230704	3710	63.34	20221013	3.40	N	252990	500	250 억		144031	N	N	0	N	00	N
165	20230802	130830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6150	150	2	2.50	5167231970	827275	161.95	6120	6460	6030	7800	4200	6000	6247.25	0.29	0	6314	6273	6136	6043	5906	5813	6205	5975	251	1800	500	4440	10	1	50153846	3084	20.36	2.70	12	1.65	302.00	2282.00	7740	20230704	-20.54	3710	20221013	65.77	7740	-20.54	20230704	3830	60.57	20230103	7740	-20.54	20230704	3710	65.77	20221013	3.40	N	252990	500	250 억		144031	N	N	0	N	00	N
166	20230802	120825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6200	200	2	3.33	4860210300	777369	152.18	6120	6460	6030	7800	4200	6000	6253.40	0.29	0	13144	6273	6136	6043	5906	5813	6205	5975	251	1800	500	4440	10	1	50153846	3110	20.53	2.72	12	1.55	302.00	2282.00	7740	20230704	-19.90	3710	20221013	67.12	7740	-19.90	20230704	3830	61.88	20230103	7740	-19.90	20230704	3710	67.12	20221013	3.40	N	252990	500	250 억		144031	N	N	0	N	00	N
167	20230802	110827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6140	140	2	2.33	4472092710	714332	139.84	6120	6460	6030	7800	4200	6000	6261.95	0.29	0	21111	6273	6136	6043	5906	5813	6205	5975	251	1800	500	4440	10	1	50153846	3079	20.33	2.69	12	1.42	302.00	2282.00	7740	20230704	-20.67	3710	20221013	65.50	7740	-20.67	20230704	3830	60.31	20230103	7740	-20.67	20230704	3710	65.50	20221013	3.40	N	252990	500	250 억		144031	N	N	0	N	00	N
168	20230802	100829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6210	210	2	3.50	3720603050	592011	115.89	6120	6460	6030	7800	4200	6000	6286.57	0.29	0	18394	6273	6136	6043	5906	5813	6205	5975	251	1800	500	4440	10	1	50153846	3115	20.56	2.72	12	1.18	302.00	2282.00	7740	20230704	-19.77	3710	20221013	67.39	7740	-19.77	20230704	3830	62.14	20230103	7740	-19.77	20230704	3710	67.39	20221013	3.40	N	252990	500	250 억		144031	N	N	0	N	00	N
169	20230802	090828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6070	70	2	1.17	187338060	30851	6.04	6120	6130	6030	7800	4200	6000	6082.78	0.29	0	-4544	6273	6136	6043	5906	5813	6205	5975	251	1800	500	4440	10	1	50153846	3044	20.10	2.66	12	0.06	302.00	2282.00	7740	20230704	-21.58	3710	20221013	63.61	7740	-21.58	20230704	3830	58.49	20230103	7740	-21.58	20230704	3710	63.61	20221013	3.40	N	252990	500	250 억		144031	N	N	0	N	00	N
170	20230801	160827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6000	10	2	0.17	3092995560	508706	116.76	5950	6180	5950	7780	4200	5990	6080.15	0.36	0	-34537	6350	6170	6050	5870	5750	6110	5810	251	1790	500	4430	10	1	50153846	3009	19.87	2.63	12	1.01	302.00	2282.00	7740	20230704	-22.48	3710	20221013	61.73	7740	-22.48	20230704	3830	56.66	20230103	7740	-22.48	20230704	3710	61.73	20221013	3.35	N	252990	500	250 억		178363	N	N	0	N	00	N
171	20230801	150823	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5990	0	3	0.00	3016212060	495887	113.82	5950	6180	5950	7780	4200	5990	6082.46	0.36	0	-36864	6350	6170	6050	5870	5750	6110	5810	251	1790	500	4430	10	1	50153846	3004	19.83	2.62	12	0.99	302.00	2282.00	7740	20230704	-22.61	3710	20221013	61.46	7740	-22.61	20230704	3830	56.40	20230103	7740	-22.61	20230704	3710	61.46	20221013	3.35	N	252990	500	250 억		178363	N	N	0	N	00	N
172	20230801	140839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6020	30	2	0.50	2684510670	440509	101.11	5950	6180	5950	7780	4200	5990	6094.11	0.36	0	-37514	6350	6170	6050	5870	5750	6110	5810	251	1790	500	4430	10	1	50153846	3019	19.93	2.64	12	0.88	302.00	2282.00	7740	20230704	-22.22	3710	20221013	62.26	7740	-22.22	20230704	3830	57.18	20230103	7740	-22.22	20230704	3710	62.26	20221013	3.35	N	252990	500	250 억		178363	N	N	0	N	00	N
173	20230801	130820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6080	90	2	1.50	2518183770	412975	94.79	5950	6180	5950	7780	4200	5990	6097.67	0.36	0	-37825	6350	6170	6050	5870	5750	6110	5810	251	1790	500	4430	10	1	50153846	3049	20.13	2.66	12	0.82	302.00	2282.00	7740	20230704	-21.45	3710	20221013	63.88	7740	-21.45	20230704	3830	58.75	20230103	7740	-21.45	20230704	3710	63.88	20221013	3.35	N	252990	500	250 억		178363	N	N	0	N	00	N
174	20230801	120821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6070	80	2	1.34	2384261940	390880	89.71	5950	6180	5950	7780	4200	5990	6099.73	0.36	0	-36498	6350	6170	6050	5870	5750	6110	5810	251	1790	500	4430	10	1	50153846	3044	20.10	2.66	12	0.78	302.00	2282.00	7740	20230704	-21.58	3710	20221013	63.61	7740	-21.58	20230704	3830	58.49	20230103	7740	-21.58	20230704	3710	63.61	20221013	3.35	N	252990	500	250 억		178363	N	N	0	N	00	N
175	20230801	110818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6070	80	2	1.34	2213680760	362616	83.23	5950	6180	5950	7780	4200	5990	6104.76	0.36	0	-38297	6350	6170	6050	5870	5750	6110	5810	251	1790	500	4430	10	1	50153846	3044	20.10	2.66	12	0.72	302.00	2282.00	7740	20230704	-21.58	3710	20221013	63.61	7740	-21.58	20230704	3830	58.49	20230103	7740	-21.58	20230704	3710	63.61	20221013	3.35	N	252990	500	250 억		178363	N	N	0	N	00	N
176	20230801	100822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6130	140	2	2.34	1664196130	272823	62.62	5950	6180	5950	7780	4200	5990	6099.92	0.36	0	-30367	6350	6170	6050	5870	5750	6110	5810	251	1790	500	4430	10	1	50153846	3074	20.30	2.69	12	0.54	302.00	2282.00	7740	20230704	-20.80	3710	20221013	65.23	7740	-20.80	20230704	3830	60.05	20230103	7740	-20.80	20230704	3710	65.23	20221013	3.35	N	252990	500	250 억		178363	N	N	0	N	00	N
177	20230801	090815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6050	60	2	1.00	202131020	33722	7.74	5950	6060	5950	7780	4200	5990	5994.04	0.36	0	2411	6350	6170	6050	5870	5750	6110	5810	251	1790	500	4430	10	1	50153846	3034	20.03	2.65	12	0.07	302.00	2282.00	7740	20230704	-21.83	3710	20221013	63.07	7740	-21.83	20230704	3830	57.96	20230103	7740	-21.83	20230704	3710	63.07	20221013	3.35	N	252990	500	250 억		178363	N	N	0	N	00	N