KissMeData/141000/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	160848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	-40	5	-0.41	344622940	36400	101.76	9640	9730	9380	12530	6750	9640	9467.59	3.04	0	2740	9893	9766	9633	9506	9373	9830	9570	61	2890	500	6940	10	1	12114710	1163	7.22	0.66	12	0.30	1330.00	14483.00	11840	20230324	-18.92	7380	20221013	30.08	11840	-18.92	20230324	8460	13.48	20230103	11840	-18.92	20230324	7380	30.08	20221013	3.90	N	141000	500	60 억		368357	N	N	0	N	00	N
3	20230831	151103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	-250	5	-2.59	305406340	32284	90.25	9640	9730	9380	12530	6750	9640	9459.99	3.04	0	3128	9893	9766	9633	9506	9373	9830	9570	61	2890	500	6940	10	1	12114710	1138	7.06	0.65	12	0.27	1330.00	14483.00	11840	20230324	-20.69	7380	20221013	27.24	11840	-20.69	20230324	8460	10.99	20230103	11840	-20.69	20230324	7380	27.24	20221013	3.90	N	141000	500	60 억		368357	N	N	0	N	00	N
4	20230831	141208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-170	5	-1.76	203500300	21445	59.95	9640	9730	9400	12530	6750	9640	9489.41	3.04	0	285	9893	9766	9633	9506	9373	9830	9570	61	2890	500	6940	10	1	12114710	1147	7.12	0.65	12	0.18	1330.00	14483.00	11840	20230324	-20.02	7380	20221013	28.32	11840	-20.02	20230324	8460	11.94	20230103	11840	-20.02	20230324	7380	28.32	20221013	3.90	N	141000	500	60 억		368357	N	N	0	N	00	N
5	20230831	131136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	-190	5	-1.97	189270740	19939	55.74	9640	9730	9400	12530	6750	9640	9492.49	3.04	0	192	9893	9766	9633	9506	9373	9830	9570	61	2890	500	6940	10	1	12114710	1145	7.11	0.65	12	0.16	1330.00	14483.00	11840	20230324	-20.19	7380	20221013	28.05	11840	-20.19	20230324	8460	11.70	20230103	11840	-20.19	20230324	7380	28.05	20221013	3.90	N	141000	500	60 억		368357	N	N	0	N	00	N
6	20230831	121203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	-90	5	-0.93	177006710	18644	52.12	9640	9730	9400	12530	6750	9640	9494.03	3.04	0	689	9893	9766	9633	9506	9373	9830	9570	61	2890	500	6940	10	1	12114710	1157	7.18	0.66	12	0.15	1330.00	14483.00	11840	20230324	-19.34	7380	20221013	29.40	11840	-19.34	20230324	8460	12.88	20230103	11840	-19.34	20230324	7380	29.40	20221013	3.90	N	141000	500	60 억		368357	N	N	0	N	00	N
7	20230831	111644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	-120	5	-1.24	167312440	17623	49.27	9640	9730	9400	12530	6750	9640	9493.98	3.04	0	747	9893	9766	9633	9506	9373	9830	9570	61	2890	500	6940	10	1	12114710	1153	7.16	0.66	12	0.15	1330.00	14483.00	11840	20230324	-19.59	7380	20221013	29.00	11840	-19.59	20230324	8460	12.53	20230103	11840	-19.59	20230324	7380	29.00	20221013	3.90	N	141000	500	60 억		368357	N	N	0	N	00	N
8	20230831	101257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	-220	5	-2.28	148074010	15593	43.59	9640	9730	9400	12530	6750	9640	9496.18	3.04	0	1164	9893	9766	9633	9506	9373	9830	9570	61	2890	500	6940	10	1	12114710	1141	7.08	0.65	12	0.13	1330.00	14483.00	11840	20230324	-20.44	7380	20221013	27.64	11840	-20.44	20230324	8460	11.35	20230103	11840	-20.44	20230324	7380	27.64	20221013	3.90	N	141000	500	60 억		368357	N	N	0	N	00	N
9	20230831	091124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	10	2	0.10	14171630	1468	4.10	9640	9730	9640	12530	6750	9640	9653.70	3.04	0	-1293	9893	9766	9633	9506	9373	9830	9570	61	2890	500	6940	10	1	12114710	1169	7.26	0.67	12	0.01	1330.00	14483.00	11840	20230324	-18.50	7380	20221013	30.76	11840	-18.50	20230324	8460	14.07	20230103	11840	-18.50	20230324	7380	30.76	20221013	3.90	N	141000	500	60 억		368357	N	N	0	N	00	N
10	20230830	160851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	170	2	1.80	343505510	35740	124.64	9500	9760	9500	12310	6630	9470	9611.23	2.97	0	8030	9683	9576	9483	9376	9283	9530	9330	61	2840	500	6810	10	1	12114710	1168	7.25	0.67	12	0.30	1330.00	14483.00	11840	20230324	-18.58	7380	20221013	30.62	11840	-18.58	20230324	8460	13.95	20230103	11840	-18.58	20230324	7380	30.62	20221013	3.90	N	141000	500	60 억		360326	N	N	0	N	00	N
11	20230830	151039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	100	2	1.06	337792960	35147	122.57	9500	9760	9500	12310	6630	9470	9610.86	2.97	0	8042	9683	9576	9483	9376	9283	9530	9330	61	2840	500	6810	10	1	12114710	1159	7.20	0.66	12	0.29	1330.00	14483.00	11840	20230324	-19.17	7380	20221013	29.67	11840	-19.17	20230324	8460	13.12	20230103	11840	-19.17	20230324	7380	29.67	20221013	3.90	N	141000	500	60 억		360326	N	N	0	N	00	N
12	20230830	141130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	160	2	1.69	315115440	32790	114.35	9500	9760	9500	12310	6630	9470	9610.11	2.97	0	8978	9683	9576	9483	9376	9283	9530	9330	61	2840	500	6810	10	1	12114710	1167	7.24	0.66	12	0.27	1330.00	14483.00	11840	20230324	-18.67	7380	20221013	30.49	11840	-18.67	20230324	8460	13.83	20230103	11840	-18.67	20230324	7380	30.49	20221013	3.90	N	141000	500	60 억		360326	N	N	0	N	00	N
13	20230830	131119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	150	2	1.58	289016900	30077	104.89	9500	9760	9500	12310	6630	9470	9609.23	2.97	0	11513	9683	9576	9483	9376	9283	9530	9330	61	2840	500	6810	10	1	12114710	1165	7.23	0.66	12	0.25	1330.00	14483.00	11840	20230324	-18.75	7380	20221013	30.35	11840	-18.75	20230324	8460	13.71	20230103	11840	-18.75	20230324	7380	30.35	20221013	3.90	N	141000	500	60 억		360326	N	N	0	N	00	N
14	20230830	121131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	130	2	1.37	285105830	29669	103.47	9500	9760	9500	12310	6630	9470	9609.55	2.97	0	11549	9683	9576	9483	9376	9283	9530	9330	61	2840	500	6810	10	1	12114710	1163	7.22	0.66	12	0.24	1330.00	14483.00	11840	20230324	-18.92	7380	20221013	30.08	11840	-18.92	20230324	8460	13.48	20230103	11840	-18.92	20230324	7380	30.08	20221013	3.90	N	141000	500	60 억		360326	N	N	0	N	00	N
15	20230830	111628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	180	2	1.90	279083780	29043	101.29	9500	9760	9500	12310	6630	9470	9609.33	2.97	0	11489	9683	9576	9483	9376	9283	9530	9330	61	2840	500	6810	10	1	12114710	1169	7.26	0.67	12	0.24	1330.00	14483.00	11840	20230324	-18.50	7380	20221013	30.76	11840	-18.50	20230324	8460	14.07	20230103	11840	-18.50	20230324	7380	30.76	20221013	3.90	N	141000	500	60 억		360326	N	N	0	N	00	N
16	20230830	101206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	150	2	1.58	234945430	24454	85.28	9500	9760	9500	12310	6630	9470	9607.65	2.97	0	9220	9683	9576	9483	9376	9283	9530	9330	61	2840	500	6810	10	1	12114710	1165	7.23	0.66	12	0.20	1330.00	14483.00	11840	20230324	-18.75	7380	20221013	30.35	11840	-18.75	20230324	8460	13.71	20230103	11840	-18.75	20230324	7380	30.35	20221013	3.90	N	141000	500	60 억		360326	N	N	0	N	00	N
17	20230830	091104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	40	2	0.42	8946480	941	3.28	9500	9540	9500	12310	6630	9470	9507.42	2.97	0	489	9683	9576	9483	9376	9283	9530	9330	61	2840	500	6810	10	1	12114710	1152	7.15	0.66	12	0.01	1330.00	14483.00	11840	20230324	-19.68	7380	20221013	28.86	11840	-19.68	20230324	8460	12.41	20230103	11840	-19.68	20230324	7380	28.86	20221013	3.90	N	141000	500	60 억		360326	N	N	0	N	00	N
18	20230829	160846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-30	5	-0.32	269964340	28674	275.87	9510	9590	9390	12350	6650	9500	9414.95	2.91	0	7814	9720	9610	9510	9400	9300	9605	9395	61	2850	500	6840	10	1	12114710	1147	7.12	0.65	12	0.24	1330.00	14483.00	11840	20230324	-20.02	7380	20221013	28.32	11840	-20.02	20230324	8460	11.94	20230103	11840	-20.02	20230324	7380	28.32	20221013	3.83	N	141000	500	60 억		352512	N	N	0	N	00	N
19	20230829	151049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	-70	5	-0.74	269595050	28635	275.50	9510	9590	9390	12350	6650	9500	9414.88	2.91	0	7816	9720	9610	9510	9400	9300	9605	9395	61	2850	500	6840	10	1	12114710	1142	7.09	0.65	12	0.24	1330.00	14483.00	11840	20230324	-20.35	7380	20221013	27.78	11840	-20.35	20230324	8460	11.47	20230103	11840	-20.35	20230324	7380	27.78	20221013	3.83	N	141000	500	60 억		352512	N	N	0	N	00	N
20	20230829	141204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	-50	5	-0.53	261801520	27811	267.57	9510	9590	9390	12350	6650	9500	9413.60	2.91	0	7180	9720	9610	9510	9400	9300	9605	9395	61	2850	500	6840	10	1	12114710	1145	7.11	0.65	12	0.23	1330.00	14483.00	11840	20230324	-20.19	7380	20221013	28.05	11840	-20.19	20230324	8460	11.70	20230103	11840	-20.19	20230324	7380	28.05	20221013	3.83	N	141000	500	60 억		352512	N	N	0	N	00	N
21	20230829	131118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	30	2	0.32	197749190	21005	202.09	9510	9590	9390	12350	6650	9500	9414.39	2.91	0	7023	9720	9610	9510	9400	9300	9605	9395	61	2850	500	6840	10	1	12114710	1155	7.17	0.66	12	0.17	1330.00	14483.00	11840	20230324	-19.51	7380	20221013	29.13	11840	-19.51	20230324	8460	12.65	20230103	11840	-19.51	20230324	7380	29.13	20221013	3.83	N	141000	500	60 억		352512	N	N	0	N	00	N
22	20230829	121153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	-40	5	-0.42	180873870	19223	184.94	9510	9590	9390	12350	6650	9500	9409.24	2.91	0	6868	9720	9610	9510	9400	9300	9605	9395	61	2850	500	6840	10	1	12114710	1146	7.11	0.65	12	0.16	1330.00	14483.00	11840	20230324	-20.10	7380	20221013	28.18	11840	-20.10	20230324	8460	11.82	20230103	11840	-20.10	20230324	7380	28.18	20221013	3.83	N	141000	500	60 억		352512	N	N	0	N	00	N
23	20230829	111834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	-100	5	-1.05	147819780	15712	151.16	9510	9590	9390	12350	6650	9500	9408.08	2.91	0	5870	9720	9610	9510	9400	9300	9605	9395	61	2850	500	6840	10	1	12114710	1139	7.07	0.65	12	0.13	1330.00	14483.00	11840	20230324	-20.61	7380	20221013	27.37	11840	-20.61	20230324	8460	11.11	20230103	11840	-20.61	20230324	7380	27.37	20221013	3.83	N	141000	500	60 억		352512	N	N	0	N	00	N
24	20230829	101254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	-100	5	-1.05	78367730	8326	80.10	9510	9590	9400	12350	6650	9500	9412.41	2.91	0	2600	9720	9610	9510	9400	9300	9605	9395	61	2850	500	6840	10	1	12114710	1139	7.07	0.65	12	0.07	1330.00	14483.00	11840	20230324	-20.61	7380	20221013	27.37	11840	-20.61	20230324	8460	11.11	20230103	11840	-20.61	20230324	7380	27.37	20221013	3.83	N	141000	500	60 억		352512	N	N	0	N	00	N
25	20230829	090832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	0	3	0.00	1558640	164	1.58	9510	9590	9500	12350	6650	9500	9503.90	2.91	0	-155	9720	9610	9510	9400	9300	9605	9395	61	2850	500	6840	10	1	12114710	1151	7.14	0.66	12	0.00	1330.00	14483.00	11840	20230324	-19.76	7380	20221013	28.73	11840	-19.76	20230324	8460	12.29	20230103	11840	-19.76	20230324	7380	28.73	20221013	3.83	N	141000	500	60 억		352512	N	N	0	N	00	N
26	20230828	160822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9500	-100	5	-1.04	89458990	9410	19.07	9500	9620	9410	12480	6720	9600	9508.06	2.92	0	-1347	10000	9800	9500	9300	9000	9900	9400	61	2880	500	6910	10	1	12114710	1151	7.14	0.66	12	0.08	1330.00	14483.00	11840	20230324	-19.76	7380	20221013	28.73	11840	-19.76	20230324	8460	12.29	20230103	11840	-19.76	20230324	7380	28.73	20221013	3.85	N	141000	500	60 억		353819	N	N	0	N	00	N
27	20230828	150831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9510	-90	5	-0.94	60533930	6365	12.90	9500	9620	9410	12480	6720	9600	9510.44	2.92	0	-1270	10000	9800	9500	9300	9000	9900	9400	61	2880	500	6910	10	1	12114710	1152	7.15	0.66	12	0.05	1330.00	14483.00	11840	20230324	-19.68	7380	20221013	28.86	11840	-19.68	20230324	8460	12.41	20230103	11840	-19.68	20230324	7380	28.86	20221013	3.85	N	141000	500	60 억		353819	N	N	0	N	00	N
28	20230828	140833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9500	-100	5	-1.04	57776070	6075	12.31	9500	9620	9410	12480	6720	9600	9510.46	2.92	0	-1052	10000	9800	9500	9300	9000	9900	9400	61	2880	500	6910	10	1	12114710	1151	7.14	0.66	12	0.05	1330.00	14483.00	11840	20230324	-19.76	7380	20221013	28.73	11840	-19.76	20230324	8460	12.29	20230103	11840	-19.76	20230324	7380	28.73	20221013	3.85	N	141000	500	60 억		353819	N	N	0	N	00	N
29	20230828	130840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9460	-140	5	-1.46	54551080	5736	11.62	9500	9620	9410	12480	6720	9600	9510.30	2.92	0	-958	10000	9800	9500	9300	9000	9900	9400	61	2880	500	6910	10	1	12114710	1146	7.11	0.65	12	0.05	1330.00	14483.00	11840	20230324	-20.10	7380	20221013	28.18	11840	-20.10	20230324	8460	11.82	20230103	11840	-20.10	20230324	7380	28.18	20221013	3.85	N	141000	500	60 억		353819	N	N	0	N	00	N
30	20230828	120831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9530	-70	5	-0.73	40427800	4249	8.61	9500	9620	9410	12480	6720	9600	9514.66	2.92	0	-917	10000	9800	9500	9300	9000	9900	9400	61	2880	500	6910	10	1	12114710	1155	7.17	0.66	12	0.04	1330.00	14483.00	11840	20230324	-19.51	7380	20221013	29.13	11840	-19.51	20230324	8460	12.65	20230103	11840	-19.51	20230324	7380	29.13	20221013	3.85	N	141000	500	60 억		353819	N	N	0	N	00	N
31	20230828	110827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9550	-50	5	-0.52	15050970	1579	3.20	9500	9620	9410	12480	6720	9600	9531.96	2.92	0	-736	10000	9800	9500	9300	9000	9900	9400	61	2880	500	6910	10	1	12114710	1157	7.18	0.66	12	0.01	1330.00	14483.00	11840	20230324	-19.34	7380	20221013	29.40	11840	-19.34	20230324	8460	12.88	20230103	11840	-19.34	20230324	7380	29.40	20221013	3.85	N	141000	500	60 억		353819	N	N	0	N	00	N
32	20230828	100819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9570	-30	5	-0.31	13034770	1368	2.77	9500	9620	9410	12480	6720	9600	9528.34	2.92	0	-631	10000	9800	9500	9300	9000	9900	9400	61	2880	500	6910	10	1	12114710	1159	7.20	0.66	12	0.01	1330.00	14483.00	11840	20230324	-19.17	7380	20221013	29.67	11840	-19.17	20230324	8460	13.12	20230103	11840	-19.17	20230324	7380	29.67	20221013	3.85	N	141000	500	60 억		353819	N	N	0	N	00	N
33	20230828	090832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9620	20	2	0.21	3434450	361	0.73	9500	9620	9410	12480	6720	9600	9513.71	2.92	0	-7	10000	9800	9500	9300	9000	9900	9400	61	2880	500	6910	10	1	12114710	1165	7.23	0.66	12	0.00	1330.00	14483.00	11840	20230324	-18.75	7380	20221013	30.35	11840	-18.75	20230324	8460	13.71	20230103	11840	-18.75	20230324	7380	30.35	20221013	3.85	N	141000	500	60 억		353819	N	N	0	N	00	N
34	20230825	160827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9600	80	2	0.84	467525310	49352	128.61	9510	9700	9200	12370	6670	9520	9473.02	2.97	0	-5356	9693	9606	9483	9396	9273	9650	9440	61	2850	500	6850	10	1	12114710	1163	7.22	0.66	12	0.41	1330.00	14483.00	11840	20230324	-18.92	7380	20221013	30.08	11840	-18.92	20230324	8460	13.48	20230103	11840	-18.92	20230324	7380	30.08	20221013	3.85	N	141000	500	60 억		359549	N	N	0	N	00	N
35	20230825	150830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9540	20	2	0.21	444938610	46989	122.45	9510	9700	9200	12370	6670	9520	9469.00	2.97	0	-5237	9693	9606	9483	9396	9273	9650	9440	61	2850	500	6850	10	1	12114710	1156	7.17	0.66	12	0.39	1330.00	14483.00	11840	20230324	-19.43	7380	20221013	29.27	11840	-19.43	20230324	8460	12.77	20230103	11840	-19.43	20230324	7380	29.27	20221013	3.85	N	141000	500	60 억		359549	N	N	0	N	00	N
36	20230825	140829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9500	-20	5	-0.21	419121300	44278	115.39	9510	9700	9200	12370	6670	9520	9465.68	2.97	0	-5462	9693	9606	9483	9396	9273	9650	9440	61	2850	500	6850	10	1	12114710	1151	7.14	0.66	12	0.37	1330.00	14483.00	11840	20230324	-19.76	7380	20221013	28.73	11840	-19.76	20230324	8460	12.29	20230103	11840	-19.76	20230324	7380	28.73	20221013	3.85	N	141000	500	60 억		359549	N	N	0	N	00	N
37	20230825	130824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9520	0	3	0.00	418416850	44204	115.19	9510	9700	9200	12370	6670	9520	9465.59	2.97	0	-5461	9693	9606	9483	9396	9273	9650	9440	61	2850	500	6850	10	1	12114710	1153	7.16	0.66	12	0.36	1330.00	14483.00	11840	20230324	-19.59	7380	20221013	29.00	11840	-19.59	20230324	8460	12.53	20230103	11840	-19.59	20230324	7380	29.00	20221013	3.85	N	141000	500	60 억		359549	N	N	0	N	00	N
38	20230825	120825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9480	-40	5	-0.42	408575210	43169	112.50	9510	9700	9200	12370	6670	9520	9464.55	2.97	0	-4673	9693	9606	9483	9396	9273	9650	9440	61	2850	500	6850	10	1	12114710	1148	7.13	0.65	12	0.36	1330.00	14483.00	11840	20230324	-19.93	7380	20221013	28.46	11840	-19.93	20230324	8460	12.06	20230103	11840	-19.93	20230324	7380	28.46	20221013	3.85	N	141000	500	60 억		359549	N	N	0	N	00	N
39	20230825	110827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9560	40	2	0.42	325053090	34395	89.63	9510	9700	9200	12370	6670	9520	9450.59	2.97	0	-3321	9693	9606	9483	9396	9273	9650	9440	61	2850	500	6850	10	1	12114710	1158	7.19	0.66	12	0.28	1330.00	14483.00	11840	20230324	-19.26	7380	20221013	29.54	11840	-19.26	20230324	8460	13.00	20230103	11840	-19.26	20230324	7380	29.54	20221013	3.85	N	141000	500	60 억		359549	N	N	0	N	00	N
40	20230825	100830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9560	40	2	0.42	298639950	31635	82.44	9510	9700	9200	12370	6670	9520	9440.18	2.97	0	-3139	9693	9606	9483	9396	9273	9650	9440	61	2850	500	6850	10	1	12114710	1158	7.19	0.66	12	0.26	1330.00	14483.00	11840	20230324	-19.26	7380	20221013	29.54	11840	-19.26	20230324	8460	13.00	20230103	11840	-19.26	20230324	7380	29.54	20221013	3.85	N	141000	500	60 억		359549	N	N	0	N	00	N
41	20230825	090825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9300	-220	5	-2.31	46794910	5019	13.08	9510	9510	9300	12370	6670	9520	9323.55	2.97	0	1866	9693	9606	9483	9396	9273	9650	9440	61	2850	500	6850	10	1	12114710	1127	6.99	0.64	12	0.04	1330.00	14483.00	11840	20230324	-21.45	7380	20221013	26.02	11840	-21.45	20230324	8460	9.93	20230103	11840	-21.45	20230324	7380	26.02	20221013	3.85	N	141000	500	60 억		359549	N	N	0	N	00	N
42	20230824	160819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9520	100	2	1.06	362546420	38272	53.61	9400	9570	9360	12240	6600	9420	9472.89	2.89	0	8956	9826	9622	9396	9192	8966	9510	9080	61	2820	500	6780	10	1	12114710	1153	7.16	0.66	12	0.32	1330.00	14483.00	11840	20230324	-19.59	7380	20221013	29.00	11840	-19.59	20230324	8460	12.53	20230103	11840	-19.59	20230324	7380	29.00	20221013	3.84	N	141000	500	60 억		350633	N	N	0	N	00	N
43	20230824	150818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9490	70	2	0.74	344434180	36367	50.94	9400	9570	9360	12240	6600	9420	9471.06	2.89	0	8955	9826	9622	9396	9192	8966	9510	9080	61	2820	500	6780	10	1	12114710	1150	7.14	0.66	12	0.30	1330.00	14483.00	11840	20230324	-19.85	7380	20221013	28.59	11840	-19.85	20230324	8460	12.17	20230103	11840	-19.85	20230324	7380	28.59	20221013	3.84	N	141000	500	60 억		350633	N	N	0	N	00	N
44	20230824	140820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9540	120	2	1.27	307900230	32527	45.56	9400	9570	9360	12240	6600	9420	9465.99	2.89	0	9329	9826	9622	9396	9192	8966	9510	9080	61	2820	500	6780	10	1	12114710	1156	7.17	0.66	12	0.27	1330.00	14483.00	11840	20230324	-19.43	7380	20221013	29.27	11840	-19.43	20230324	8460	12.77	20230103	11840	-19.43	20230324	7380	29.27	20221013	3.84	N	141000	500	60 억		350633	N	N	0	N	00	N
45	20230824	130823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9550	130	2	1.38	269067750	28460	39.87	9400	9570	9360	12240	6600	9420	9454.24	2.89	0	9342	9826	9622	9396	9192	8966	9510	9080	61	2820	500	6780	10	1	12114710	1157	7.18	0.66	12	0.23	1330.00	14483.00	11840	20230324	-19.34	7380	20221013	29.40	11840	-19.34	20230324	8460	12.88	20230103	11840	-19.34	20230324	7380	29.40	20221013	3.84	N	141000	500	60 억		350633	N	N	0	N	00	N
46	20230824	120826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9490	70	2	0.74	261338860	27648	38.73	9400	9570	9360	12240	6600	9420	9452.36	2.89	0	9244	9826	9622	9396	9192	8966	9510	9080	61	2820	500	6780	10	1	12114710	1150	7.14	0.66	12	0.23	1330.00	14483.00	11840	20230324	-19.85	7380	20221013	28.59	11840	-19.85	20230324	8460	12.17	20230103	11840	-19.85	20230324	7380	28.59	20221013	3.84	N	141000	500	60 억		350633	N	N	0	N	00	N
47	20230824	110823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9500	80	2	0.85	234745030	24849	34.81	9400	9570	9360	12240	6600	9420	9446.86	2.89	0	9198	9826	9622	9396	9192	8966	9510	9080	61	2820	500	6780	10	1	12114710	1151	7.14	0.66	12	0.21	1330.00	14483.00	11840	20230324	-19.76	7380	20221013	28.73	11840	-19.76	20230324	8460	12.29	20230103	11840	-19.76	20230324	7380	28.73	20221013	3.84	N	141000	500	60 억		350633	N	N	0	N	00	N
48	20230824	100817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9530	110	2	1.17	174409700	18515	25.94	9400	9540	9360	12240	6600	9420	9419.91	2.89	0	7047	9826	9622	9396	9192	8966	9510	9080	61	2820	500	6780	10	1	12114710	1155	7.17	0.66	12	0.15	1330.00	14483.00	11840	20230324	-19.51	7380	20221013	29.13	11840	-19.51	20230324	8460	12.65	20230103	11840	-19.51	20230324	7380	29.13	20221013	3.84	N	141000	500	60 억		350633	N	N	0	N	00	N
49	20230824	090821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9450	30	2	0.32	3410600	362	0.51	9400	9470	9400	12240	6600	9420	9421.55	2.89	0	218	9826	9622	9396	9192	8966	9510	9080	61	2820	500	6780	10	1	12114710	1145	7.11	0.65	12	0.00	1330.00	14483.00	11840	20230324	-20.19	7380	20221013	28.05	11840	-20.19	20230324	8460	11.70	20230103	11840	-20.19	20230324	7380	28.05	20221013	3.84	N	141000	500	60 억		350633	N	N	0	N	00	N
50	20230823	160817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9420	90	2	0.96	666241400	71385	223.06	9440	9600	9170	12120	6540	9330	9333.07	3.00	0	-12600	9736	9532	9336	9132	8936	9635	9235	61	2790	500	6710	10	1	12114710	1141	7.08	0.65	12	0.59	1330.00	14483.00	11840	20230324	-20.44	7380	20221013	27.64	11840	-20.44	20230324	8460	11.35	20230103	11840	-20.44	20230324	7380	27.64	20221013	3.86	N	141000	500	60 억		363191	N	N	0	N	00	N
51	20230823	150817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9380	50	2	0.54	662325790	70969	221.76	9440	9600	9170	12120	6540	9330	9332.61	3.00	0	-12589	9736	9532	9336	9132	8936	9635	9235	61	2790	500	6710	10	1	12114710	1136	7.05	0.65	12	0.59	1330.00	14483.00	11840	20230324	-20.78	7380	20221013	27.10	11840	-20.78	20230324	8460	10.87	20230103	11840	-20.78	20230324	7380	27.10	20221013	3.86	N	141000	500	60 억		363191	N	N	0	N	00	N
52	20230823	140823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9340	10	2	0.11	143637680	15509	48.46	9440	9440	9170	12120	6540	9330	9261.57	3.00	0	-3115	9736	9532	9336	9132	8936	9635	9235	61	2790	500	6710	10	1	12114710	1132	7.02	0.64	12	0.13	1330.00	14483.00	11840	20230324	-21.11	7380	20221013	26.56	11840	-21.11	20230324	8460	10.40	20230103	11840	-21.11	20230324	7380	26.56	20221013	3.86	N	141000	500	60 억		363191	N	N	0	N	00	N
53	20230823	130815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9330	0	3	0.00	134752930	14556	45.48	9440	9440	9170	12120	6540	9330	9257.55	3.00	0	-2750	9736	9532	9336	9132	8936	9635	9235	61	2790	500	6710	10	1	12114710	1130	7.02	0.64	12	0.12	1330.00	14483.00	11840	20230324	-21.20	7380	20221013	26.42	11840	-21.20	20230324	8460	10.28	20230103	11840	-21.20	20230324	7380	26.42	20221013	3.86	N	141000	500	60 억		363191	N	N	0	N	00	N
54	20230823	120822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9300	-30	5	-0.32	120230520	12998	40.62	9440	9440	9170	12120	6540	9330	9249.92	3.00	0	-2496	9736	9532	9336	9132	8936	9635	9235	61	2790	500	6710	10	1	12114710	1127	6.99	0.64	12	0.11	1330.00	14483.00	11840	20230324	-21.45	7380	20221013	26.02	11840	-21.45	20230324	8460	9.93	20230103	11840	-21.45	20230324	7380	26.02	20221013	3.86	N	141000	500	60 억		363191	N	N	0	N	00	N
55	20230823	110816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9240	-90	5	-0.96	98453880	10656	33.30	9440	9440	9170	12120	6540	9330	9239.29	3.00	0	-1653	9736	9532	9336	9132	8936	9635	9235	61	2790	500	6710	10	1	12114710	1119	6.95	0.64	12	0.09	1330.00	14483.00	11840	20230324	-21.96	7380	20221013	25.20	11840	-21.96	20230324	8460	9.22	20230103	11840	-21.96	20230324	7380	25.20	20221013	3.86	N	141000	500	60 억		363191	N	N	0	N	00	N
56	20230823	100816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9230	-100	5	-1.07	31822400	3421	10.69	9440	9440	9170	12120	6540	9330	9302.08	3.00	0	-1651	9736	9532	9336	9132	8936	9635	9235	61	2790	500	6710	10	1	12114710	1118	6.94	0.64	12	0.03	1330.00	14483.00	11840	20230324	-22.04	7380	20221013	25.07	11840	-22.04	20230324	8460	9.10	20230103	11840	-22.04	20230324	7380	25.07	20221013	3.86	N	141000	500	60 억		363191	N	N	0	N	00	N
57	20230823	090824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9240	-90	5	-0.96	5784080	625	1.95	9440	9440	9240	12120	6540	9330	9254.53	3.00	0	-307	9736	9532	9336	9132	8936	9635	9235	61	2790	500	6710	10	1	12114710	1119	6.95	0.64	12	0.01	1330.00	14483.00	11840	20230324	-21.96	7380	20221013	25.20	11840	-21.96	20230324	8460	9.22	20230103	11840	-21.96	20230324	7380	25.20	20221013	3.86	N	141000	500	60 억		363191	N	N	0	N	00	N
58	20230822	160813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9330	40	2	0.43	297423630	32002	59.15	9300	9540	9140	12070	6510	9290	9293.91	3.08	0	-9553	9610	9450	9200	9040	8790	9325	8915	61	2780	500	6680	10	1	12114710	1130	7.02	0.64	12	0.26	1330.00	14483.00	11840	20230324	-21.20	7380	20221013	26.42	11840	-21.20	20230324	8460	10.28	20230103	11840	-21.20	20230324	7380	26.42	20221013	3.85	N	141000	500	60 억		372744	N	N	0	N	00	N
59	20230822	150814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9160	-130	5	-1.40	249626240	26852	49.63	9300	9540	9140	12070	6510	9290	9296.37	3.08	0	-8270	9610	9450	9200	9040	8790	9325	8915	61	2780	500	6680	10	1	12114710	1110	6.89	0.63	12	0.22	1330.00	14483.00	11840	20230324	-22.64	7380	20221013	24.12	11840	-22.64	20230324	8460	8.27	20230103	11840	-22.64	20230324	7380	24.12	20221013	3.85	N	141000	500	60 억		372744	N	N	0	N	00	N
60	20230822	140815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9200	-90	5	-0.97	208448420	22362	41.33	9300	9540	9170	12070	6510	9290	9321.55	3.08	0	-7406	9610	9450	9200	9040	8790	9325	8915	61	2780	500	6680	10	1	12114710	1115	6.92	0.64	12	0.18	1330.00	14483.00	11840	20230324	-22.30	7380	20221013	24.66	11840	-22.30	20230324	8460	8.75	20230103	11840	-22.30	20230324	7380	24.66	20221013	3.85	N	141000	500	60 억		372744	N	N	0	N	00	N
61	20230822	130812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9240	-50	5	-0.54	180397700	19321	35.71	9300	9540	9170	12070	6510	9290	9336.87	3.08	0	-6657	9610	9450	9200	9040	8790	9325	8915	61	2780	500	6680	10	1	12114710	1119	6.95	0.64	12	0.16	1330.00	14483.00	11840	20230324	-21.96	7380	20221013	25.20	11840	-21.96	20230324	8460	9.22	20230103	11840	-21.96	20230324	7380	25.20	20221013	3.85	N	141000	500	60 억		372744	N	N	0	N	00	N
62	20230822	120800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9260	-30	5	-0.32	168407520	18026	33.32	9300	9540	9170	12070	6510	9290	9342.48	3.08	0	-6376	9610	9450	9200	9040	8790	9325	8915	61	2780	500	6680	10	1	12114710	1122	6.96	0.64	12	0.15	1330.00	14483.00	11840	20230324	-21.79	7380	20221013	25.47	11840	-21.79	20230324	8460	9.46	20230103	11840	-21.79	20230324	7380	25.47	20221013	3.85	N	141000	500	60 억		372744	N	N	0	N	00	N
63	20230822	110811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9300	10	2	0.11	165550130	17718	32.75	9300	9540	9170	12070	6510	9290	9343.61	3.08	0	-6229	9610	9450	9200	9040	8790	9325	8915	61	2780	500	6680	10	1	12114710	1127	6.99	0.64	12	0.15	1330.00	14483.00	11840	20230324	-21.45	7380	20221013	26.02	11840	-21.45	20230324	8460	9.93	20230103	11840	-21.45	20230324	7380	26.02	20221013	3.85	N	141000	500	60 억		372744	N	N	0	N	00	N
64	20230822	100808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9340	50	2	0.54	148503070	15885	29.36	9300	9540	9170	12070	6510	9290	9348.64	3.08	0	-6140	9610	9450	9200	9040	8790	9325	8915	61	2780	500	6680	10	1	12114710	1132	7.02	0.64	12	0.13	1330.00	14483.00	11840	20230324	-21.11	7380	20221013	26.56	11840	-21.11	20230324	8460	10.40	20230103	11840	-21.11	20230324	7380	26.56	20221013	3.85	N	141000	500	60 억		372744	N	N	0	N	00	N
65	20230822	090810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9410	120	2	1.29	81543370	8640	15.97	9300	9540	9300	12070	6510	9290	9437.89	3.08	0	-4644	9610	9450	9200	9040	8790	9325	8915	61	2780	500	6680	10	1	12114710	1140	7.08	0.65	12	0.07	1330.00	14483.00	11840	20230324	-20.52	7380	20221013	27.51	11840	-20.52	20230324	8460	11.23	20230103	11840	-20.52	20230324	7380	27.51	20221013	3.85	N	141000	500	60 억		372744	N	N	0	N	00	N
66	20230821	160807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9290	10	2	0.11	495680820	54098	70.50	9350	9360	8950	12060	6500	9280	9162.63	3.10	0	-2745	9680	9480	9140	8940	8600	9580	9040	61	2780	500	6680	10	1	12114710	1125	6.98	0.64	12	0.45	1330.00	14483.00	11840	20230324	-21.54	7380	20221013	25.88	11840	-21.54	20230324	8460	9.81	20230103	11840	-21.54	20230324	7380	25.88	20221013	3.95	N	141000	500	60 억		375994	N	N	0	N	00	N
67	20230821	150813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9110	-170	5	-1.83	355951700	39038	50.88	9350	9350	8950	12060	6500	9280	9118.07	3.10	0	5964	9680	9480	9140	8940	8600	9580	9040	61	2780	500	6680	10	1	12114710	1104	6.85	0.63	12	0.32	1330.00	14483.00	11840	20230324	-23.06	7380	20221013	23.44	11840	-23.06	20230324	8460	7.68	20230103	11840	-23.06	20230324	7380	23.44	20221013	3.95	N	141000	500	60 억		375994	N	N	0	N	00	N
68	20230821	140810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9180	-100	5	-1.08	279191040	30635	39.93	9350	9350	8950	12060	6500	9280	9113.46	3.10	0	10893	9680	9480	9140	8940	8600	9580	9040	61	2780	500	6680	10	1	12114710	1112	6.90	0.63	12	0.25	1330.00	14483.00	11840	20230324	-22.47	7380	20221013	24.39	11840	-22.47	20230324	8460	8.51	20230103	11840	-22.47	20230324	7380	24.39	20221013	3.95	N	141000	500	60 억		375994	N	N	0	N	00	N
69	20230821	130819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9190	-90	5	-0.97	271576800	29804	38.84	9350	9350	8950	12060	6500	9280	9112.08	3.10	0	11073	9680	9480	9140	8940	8600	9580	9040	61	2780	500	6680	10	1	12114710	1113	6.91	0.63	12	0.25	1330.00	14483.00	11840	20230324	-22.38	7380	20221013	24.53	11840	-22.38	20230324	8460	8.63	20230103	11840	-22.38	20230324	7380	24.53	20221013	3.95	N	141000	500	60 억		375994	N	N	0	N	00	N
70	20230821	120815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9190	-90	5	-0.97	254360590	27928	36.40	9350	9350	8950	12060	6500	9280	9107.71	3.10	0	11828	9680	9480	9140	8940	8600	9580	9040	61	2780	500	6680	10	1	12114710	1113	6.91	0.63	12	0.23	1330.00	14483.00	11840	20230324	-22.38	7380	20221013	24.53	11840	-22.38	20230324	8460	8.63	20230103	11840	-22.38	20230324	7380	24.53	20221013	3.95	N	141000	500	60 억		375994	N	N	0	N	00	N
71	20230821	110809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9200	-80	5	-0.86	226782980	24916	32.47	9350	9350	8950	12060	6500	9280	9101.89	3.10	0	12728	9680	9480	9140	8940	8600	9580	9040	61	2780	500	6680	10	1	12114710	1115	6.92	0.64	12	0.21	1330.00	14483.00	11840	20230324	-22.30	7380	20221013	24.66	11840	-22.30	20230324	8460	8.75	20230103	11840	-22.30	20230324	7380	24.66	20221013	3.95	N	141000	500	60 억		375994	N	N	0	N	00	N
72	20230821	100808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9180	-100	5	-1.08	210357390	23123	30.14	9350	9350	8950	12060	6500	9280	9097.31	3.10	0	13150	9680	9480	9140	8940	8600	9580	9040	61	2780	500	6680	10	1	12114710	1112	6.90	0.63	12	0.19	1330.00	14483.00	11840	20230324	-22.47	7380	20221013	24.39	11840	-22.47	20230324	8460	8.51	20230103	11840	-22.47	20230324	7380	24.39	20221013	3.95	N	141000	500	60 억		375994	N	N	0	N	00	N
73	20230821	090816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9100	-180	5	-1.94	167488230	18445	24.04	9350	9350	8950	12060	6500	9280	9080.39	3.10	0	14523	9680	9480	9140	8940	8600	9580	9040	61	2780	500	6680	10	1	12114710	1102	6.84	0.63	12	0.15	1330.00	14483.00	11840	20230324	-23.14	7380	20221013	23.31	11840	-23.14	20230324	8460	7.57	20230103	11840	-23.14	20230324	7380	23.31	20221013	3.95	N	141000	500	60 억		375994	N	N	0	N	00	N
74	20230818	160809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9280	190	2	2.09	691283510	76730	131.18	9150	9340	8800	11810	6370	9090	9009.24	3.20	0	-11733	9356	9222	9026	8892	8696	9290	8960	61	2720	500	6540	10	1	12114710	1124	6.98	0.64	12	0.63	1330.00	14483.00	11840	20230324	-21.62	7380	20221013	25.75	11840	-21.62	20230324	8460	9.69	20230103	11840	-21.62	20230324	7380	25.75	20221013	4.03	N	141000	500	60 억		387727	N	N	0	N	00	N
75	20230818	150801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9250	160	2	1.76	683202120	75858	129.69	9150	9340	8800	11810	6370	9090	9006.33	3.20	0	-11456	9356	9222	9026	8892	8696	9290	8960	61	2720	500	6540	10	1	12114710	1121	6.95	0.64	12	0.63	1330.00	14483.00	11840	20230324	-21.88	7380	20221013	25.34	11840	-21.88	20230324	8460	9.34	20230103	11840	-21.88	20230324	7380	25.34	20221013	4.03	N	141000	500	60 억		387727	N	N	0	N	00	N
76	20230818	140807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9040	-50	5	-0.55	481786930	53950	92.23	9150	9230	8800	11810	6370	9090	8930.25	3.20	0	-2700	9356	9222	9026	8892	8696	9290	8960	61	2720	500	6540	10	1	12114710	1095	6.80	0.62	12	0.45	1330.00	14483.00	11840	20230324	-23.65	7380	20221013	22.49	11840	-23.65	20230324	8460	6.86	20230103	11840	-23.65	20230324	7380	22.49	20221013	4.03	N	141000	500	60 억		387727	N	N	0	N	00	N
77	20230818	130800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9090	0	3	0.00	460003360	51552	88.13	9150	9230	8800	11810	6370	9090	8923.09	3.20	0	-1695	9356	9222	9026	8892	8696	9290	8960	61	2720	500	6540	10	1	12114710	1101	6.83	0.63	12	0.43	1330.00	14483.00	11840	20230324	-23.23	7380	20221013	23.17	11840	-23.23	20230324	8460	7.45	20230103	11840	-23.23	20230324	7380	23.17	20221013	4.03	N	141000	500	60 억		387727	N	N	0	N	00	N
78	20230818	120813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9090	0	3	0.00	419395480	47071	80.47	9150	9230	8800	11810	6370	9090	8909.85	3.20	0	1076	9356	9222	9026	8892	8696	9290	8960	61	2720	500	6540	10	1	12114710	1101	6.83	0.63	12	0.39	1330.00	14483.00	11840	20230324	-23.23	7380	20221013	23.17	11840	-23.23	20230324	8460	7.45	20230103	11840	-23.23	20230324	7380	23.17	20221013	4.03	N	141000	500	60 억		387727	N	N	0	N	00	N
79	20230818	110803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9050	-40	5	-0.44	412316380	46286	79.13	9150	9230	8800	11810	6370	9090	8908.01	3.20	0	572	9356	9222	9026	8892	8696	9290	8960	61	2720	500	6540	10	1	12114710	1096	6.80	0.62	12	0.38	1330.00	14483.00	11840	20230324	-23.56	7380	20221013	22.63	11840	-23.56	20230324	8460	6.97	20230103	11840	-23.56	20230324	7380	22.63	20221013	4.03	N	141000	500	60 억		387727	N	N	0	N	00	N
80	20230818	100808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8890	-200	5	-2.20	285579110	32307	55.23	9150	9150	8800	11810	6370	9090	8839.54	3.20	0	800	9356	9222	9026	8892	8696	9290	8960	61	2720	500	6540	10	1	12114710	1077	6.68	0.61	12	0.27	1330.00	14483.00	11840	20230324	-24.92	7380	20221013	20.46	11840	-24.92	20230324	8460	5.08	20230103	11840	-24.92	20230324	7380	20.46	20221013	4.03	N	141000	500	60 억		387727	N	N	0	N	00	N
81	20230818	090812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8890	-200	5	-2.20	37293000	4144	7.08	9150	9150	8890	11810	6370	9090	8999.28	3.20	0	-3335	9356	9222	9026	8892	8696	9290	8960	61	2720	500	6540	10	1	12114710	1077	6.68	0.61	12	0.03	1330.00	14483.00	11840	20230324	-24.92	7380	20221013	20.46	11840	-24.92	20230324	8460	5.08	20230103	11840	-24.92	20230324	7380	20.46	20221013	4.03	N	141000	500	60 억		387727	N	N	0	N	00	N
82	20230817	160808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9090	20	2	0.22	522748760	58492	89.85	8930	9160	8830	11790	6350	9070	8936.36	3.19	0	98	9563	9316	9193	8946	8823	9255	8885	61	2720	500	6530	10	1	12114710	1101	6.83	0.63	12	0.48	1330.00	14483.00	11840	20230324	-23.23	7380	20221013	23.17	11840	-23.23	20230324	8460	7.45	20230103	11840	-23.23	20230324	7380	23.17	20221013	3.96	N	141000	500	60 억		386654	N	N	0	N	00	N
83	20230817	150813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9030	-40	5	-0.44	501147490	56109	86.19	8930	9160	8830	11790	6350	9070	8931.68	3.19	0	248	9563	9316	9193	8946	8823	9255	8885	61	2720	500	6530	10	1	12114710	1094	6.79	0.62	12	0.46	1330.00	14483.00	11840	20230324	-23.73	7380	20221013	22.36	11840	-23.73	20230324	8460	6.74	20230103	11840	-23.73	20230324	7380	22.36	20221013	3.96	N	141000	500	60 억		386654	N	N	0	N	00	N
84	20230817	140807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9010	-60	5	-0.66	485163910	54335	83.47	8930	9160	8830	11790	6350	9070	8929.12	3.19	0	-176	9563	9316	9193	8946	8823	9255	8885	61	2720	500	6530	10	1	12114710	1092	6.77	0.62	12	0.45	1330.00	14483.00	11840	20230324	-23.90	7380	20221013	22.09	11840	-23.90	20230324	8460	6.50	20230103	11840	-23.90	20230324	7380	22.09	20221013	3.96	N	141000	500	60 억		386654	N	N	0	N	00	N
85	20230817	130804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8970	-100	5	-1.10	399839730	44929	69.02	8930	9130	8830	11790	6350	9070	8899.37	3.19	0	-119	9563	9316	9193	8946	8823	9255	8885	61	2720	500	6530	10	1	12114710	1087	6.74	0.62	12	0.37	1330.00	14483.00	11840	20230324	-24.24	7380	20221013	21.54	11840	-24.24	20230324	8460	6.03	20230103	11840	-24.24	20230324	7380	21.54	20221013	3.96	N	141000	500	60 억		386654	N	N	0	N	00	N
86	20230817	120807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8970	-100	5	-1.10	386929530	43490	66.81	8930	9130	8830	11790	6350	9070	8896.98	3.19	0	149	9563	9316	9193	8946	8823	9255	8885	61	2720	500	6530	10	1	12114710	1087	6.74	0.62	12	0.36	1330.00	14483.00	11840	20230324	-24.24	7380	20221013	21.54	11840	-24.24	20230324	8460	6.03	20230103	11840	-24.24	20230324	7380	21.54	20221013	3.96	N	141000	500	60 억		386654	N	N	0	N	00	N
87	20230817	110806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8900	-170	5	-1.87	300651560	33834	51.97	8930	9130	8830	11790	6350	9070	8886.08	3.19	0	-2992	9563	9316	9193	8946	8823	9255	8885	61	2720	500	6530	10	1	12114710	1078	6.69	0.61	12	0.28	1330.00	14483.00	11840	20230324	-24.83	7380	20221013	20.60	11840	-24.83	20230324	8460	5.20	20230103	11840	-24.83	20230324	7380	20.60	20221013	3.96	N	141000	500	60 억		386654	N	N	0	N	00	N
88	20230817	100802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8930	-140	5	-1.54	250540680	28196	43.31	8930	9130	8830	11790	6350	9070	8885.68	3.19	0	-2950	9563	9316	9193	8946	8823	9255	8885	61	2720	500	6530	10	1	12114710	1082	6.71	0.62	12	0.23	1330.00	14483.00	11840	20230324	-24.58	7380	20221013	21.00	11840	-24.58	20230324	8460	5.56	20230103	11840	-24.58	20230324	7380	21.00	20221013	3.96	N	141000	500	60 억		386654	N	N	0	N	00	N
89	20230817	090801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8880	-190	5	-2.09	72339300	8104	12.45	8930	9130	8880	11790	6350	9070	8926.37	3.19	0	-3102	9563	9316	9193	8946	8823	9255	8885	61	2720	500	6530	10	1	12114710	1076	6.68	0.61	12	0.07	1330.00	14483.00	11840	20230324	-25.00	7380	20221013	20.33	11840	-25.00	20230324	8460	4.96	20230103	11840	-25.00	20230324	7380	20.33	20221013	3.96	N	141000	500	60 억		386654	N	N	0	N	00	N
90	20230816	160807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9070	-390	5	-4.12	584808350	63861	92.34	9440	9440	9070	12290	6630	9460	9157.66	3.35	0	-18598	9826	9642	9476	9292	9126	9560	9210	61	2830	500	6810	10	1	12114710	1099	6.82	0.63	12	0.53	1330.00	14483.00	11840	20230324	-23.40	7380	20221013	22.90	11840	-23.40	20230324	8460	7.21	20230103	11840	-23.40	20230324	7380	22.90	20221013	3.96	N	141000	500	60 억		405253	N	N	0	N	00	N
91	20230816	150808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9100	-360	5	-3.81	548159280	59825	86.51	9440	9440	9080	12290	6630	9460	9162.71	3.35	0	-17884	9826	9642	9476	9292	9126	9560	9210	61	2830	500	6810	10	1	12114710	1102	6.84	0.63	12	0.49	1330.00	14483.00	11840	20230324	-23.14	7380	20221013	23.31	11840	-23.14	20230324	8460	7.57	20230103	11840	-23.14	20230324	7380	23.31	20221013	3.96	N	141000	500	60 억		405253	N	N	0	N	00	N
92	20230816	140806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9100	-360	5	-3.81	481520240	52496	75.91	9440	9440	9100	12290	6630	9460	9172.51	3.35	0	-16842	9826	9642	9476	9292	9126	9560	9210	61	2830	500	6810	10	1	12114710	1102	6.84	0.63	12	0.43	1330.00	14483.00	11840	20230324	-23.14	7380	20221013	23.31	11840	-23.14	20230324	8460	7.57	20230103	11840	-23.14	20230324	7380	23.31	20221013	3.96	N	141000	500	60 억		405253	N	N	0	N	00	N
93	20230816	130803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9140	-320	5	-3.38	372478330	40537	58.62	9440	9440	9110	12290	6630	9460	9188.60	3.35	0	-14801	9826	9642	9476	9292	9126	9560	9210	61	2830	500	6810	10	1	12114710	1107	6.87	0.63	12	0.33	1330.00	14483.00	11840	20230324	-22.80	7380	20221013	23.85	11840	-22.80	20230324	8460	8.04	20230103	11840	-22.80	20230324	7380	23.85	20221013	3.96	N	141000	500	60 억		405253	N	N	0	N	00	N
94	20230816	120815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9140	-320	5	-3.38	355093250	38636	55.87	9440	9440	9110	12290	6630	9460	9190.74	3.35	0	-14774	9826	9642	9476	9292	9126	9560	9210	61	2830	500	6810	10	1	12114710	1107	6.87	0.63	12	0.32	1330.00	14483.00	11840	20230324	-22.80	7380	20221013	23.85	11840	-22.80	20230324	8460	8.04	20230103	11840	-22.80	20230324	7380	23.85	20221013	3.96	N	141000	500	60 억		405253	N	N	0	N	00	N
95	20230816	110811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9150	-310	5	-3.28	241805490	26301	38.03	9440	9440	9110	12290	6630	9460	9193.78	3.35	0	-6852	9826	9642	9476	9292	9126	9560	9210	61	2830	500	6810	10	1	12114710	1108	6.88	0.63	12	0.22	1330.00	14483.00	11840	20230324	-22.72	7380	20221013	23.98	11840	-22.72	20230324	8460	8.16	20230103	11840	-22.72	20230324	7380	23.98	20221013	3.96	N	141000	500	60 억		405253	N	N	0	N	00	N
96	20230816	100808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9170	-290	5	-3.07	203336370	22091	31.94	9440	9440	9110	12290	6630	9460	9204.49	3.35	0	-7594	9826	9642	9476	9292	9126	9560	9210	61	2830	500	6810	10	1	12114710	1111	6.89	0.63	12	0.18	1330.00	14483.00	11840	20230324	-22.55	7380	20221013	24.25	11840	-22.55	20230324	8460	8.39	20230103	11840	-22.55	20230324	7380	24.25	20221013	3.96	N	141000	500	60 억		405253	N	N	0	N	00	N
97	20230816	090804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9330	-130	5	-1.37	10165260	1085	1.57	9440	9440	9270	12290	6630	9460	9368.90	3.35	0	-793	9826	9642	9476	9292	9126	9560	9210	61	2830	500	6810	10	1	12114710	1130	7.02	0.64	12	0.01	1330.00	14483.00	11840	20230324	-21.20	7380	20221013	26.42	11840	-21.20	20230324	8460	10.28	20230103	11840	-21.20	20230324	7380	26.42	20221013	3.96	N	141000	500	60 억		405253	N	N	0	N	00	N
98	20230814	160756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9460	-230	5	-2.37	648275610	68952	250.09	9550	9660	9310	12590	6790	9690	9401.76	3.41	0	-8237	9910	9800	9690	9580	9470	9855	9635	61	2900	500	6970	10	1	12114710	1146	7.11	0.65	12	0.57	1330.00	14483.00	11840	20230324	-20.10	7380	20221013	28.18	11840	-20.10	20230324	8460	11.82	20230103	11840	-20.10	20230324	7380	28.18	20221013	4.22	N	141000	500	60 억		413491	N	N	0	N	00	N
99	20230814	150754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9380	-310	5	-3.20	609254150	64803	235.04	9550	9660	9310	12590	6790	9690	9401.63	3.41	0	-7232	9910	9800	9690	9580	9470	9855	9635	61	2900	500	6970	10	1	12114710	1136	7.05	0.65	12	0.53	1330.00	14483.00	11840	20230324	-20.78	7380	20221013	27.10	11840	-20.78	20230324	8460	10.87	20230103	11840	-20.78	20230324	7380	27.10	20221013	4.22	N	141000	500	60 억		413491	N	N	0	N	00	N
100	20230814	140756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9350	-340	5	-3.51	577802910	61443	222.85	9550	9660	9310	12590	6790	9690	9403.89	3.41	0	-7239	9910	9800	9690	9580	9470	9855	9635	61	2900	500	6970	10	1	12114710	1133	7.03	0.65	12	0.51	1330.00	14483.00	11840	20230324	-21.03	7380	20221013	26.69	11840	-21.03	20230324	8460	10.52	20230103	11840	-21.03	20230324	7380	26.69	20221013	4.22	N	141000	500	60 억		413491	N	N	0	N	00	N
101	20230814	130749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9420	-270	5	-2.79	461259290	48981	177.65	9550	9660	9340	12590	6790	9690	9417.11	3.41	0	-2536	9910	9800	9690	9580	9470	9855	9635	61	2900	500	6970	10	1	12114710	1141	7.08	0.65	12	0.40	1330.00	14483.00	11840	20230324	-20.44	7380	20221013	27.64	11840	-20.44	20230324	8460	11.35	20230103	11840	-20.44	20230324	7380	27.64	20221013	4.22	N	141000	500	60 억		413491	N	N	0	N	00	N
102	20230814	120754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9420	-270	5	-2.79	407527450	43246	156.85	9550	9660	9340	12590	6790	9690	9423.47	3.41	0	-2049	9910	9800	9690	9580	9470	9855	9635	61	2900	500	6970	10	1	12114710	1141	7.08	0.65	12	0.36	1330.00	14483.00	11840	20230324	-20.44	7380	20221013	27.64	11840	-20.44	20230324	8460	11.35	20230103	11840	-20.44	20230324	7380	27.64	20221013	4.22	N	141000	500	60 억		413491	N	N	0	N	00	N
103	20230814	110749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9370	-320	5	-3.30	362834520	38480	139.57	9550	9660	9340	12590	6790	9690	9429.17	3.41	0	-1500	9910	9800	9690	9580	9470	9855	9635	61	2900	500	6970	10	1	12114710	1135	7.05	0.65	12	0.32	1330.00	14483.00	11840	20230324	-20.86	7380	20221013	26.96	11840	-20.86	20230324	8460	10.76	20230103	11840	-20.86	20230324	7380	26.96	20221013	4.22	N	141000	500	60 억		413491	N	N	0	N	00	N
104	20230814	100751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9370	-320	5	-3.30	293912410	31130	112.91	9550	9660	9340	12590	6790	9690	9441.45	3.41	0	2026	9910	9800	9690	9580	9470	9855	9635	61	2900	500	6970	10	1	12114710	1135	7.05	0.65	12	0.26	1330.00	14483.00	11840	20230324	-20.86	7380	20221013	26.96	11840	-20.86	20230324	8460	10.76	20230103	11840	-20.86	20230324	7380	26.96	20221013	4.22	N	141000	500	60 억		413491	N	N	0	N	00	N
105	20230814	090749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9610	-80	5	-0.83	16759010	1754	6.36	9550	9660	9550	12590	6790	9690	9554.74	3.41	0	-252	9910	9800	9690	9580	9470	9855	9635	61	2900	500	6970	10	1	12114710	1164	7.23	0.66	12	0.01	1330.00	14483.00	11840	20230324	-18.83	7380	20221013	30.22	11840	-18.83	20230324	8460	13.59	20230103	11840	-18.83	20230324	7380	30.22	20221013	4.22	N	141000	500	60 억		413491	N	N	0	N	00	N
106	20230811	160750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9690	100	2	1.04	267176020	27559	28.27	9590	9800	9580	12460	6720	9590	9694.87	3.39	0	2644	10023	9806	9693	9476	9363	9750	9420	61	2870	500	6900	10	1	12114710	1174	7.29	0.67	12	0.23	1330.00	14483.00	11840	20230324	-18.16	7380	20221013	31.30	11840	-18.16	20230324	8460	14.54	20230103	11840	-18.16	20230324	7380	31.30	20221013	4.32	N	141000	500	60 억		411283	N	N	0	N	00	N
107	20230811	150746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9650	60	2	0.63	245976050	25369	26.03	9590	9800	9580	12460	6720	9590	9695.93	3.39	0	3304	10023	9806	9693	9476	9363	9750	9420	61	2870	500	6900	10	1	12114710	1169	7.26	0.67	12	0.21	1330.00	14483.00	11840	20230324	-18.50	7380	20221013	30.76	11840	-18.50	20230324	8460	14.07	20230103	11840	-18.50	20230324	7380	30.76	20221013	4.32	N	141000	500	60 억		411283	N	N	0	N	00	N
108	20230811	140744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9710	120	2	1.25	219495630	22620	23.21	9590	9800	9580	12460	6720	9590	9703.61	3.39	0	3485	10023	9806	9693	9476	9363	9750	9420	61	2870	500	6900	10	1	12114710	1176	7.30	0.67	12	0.19	1330.00	14483.00	11840	20230324	-17.99	7380	20221013	31.57	11840	-17.99	20230324	8460	14.78	20230103	11840	-17.99	20230324	7380	31.57	20221013	4.32	N	141000	500	60 억		411283	N	N	0	N	00	N
109	20230811	130743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9790	200	2	2.09	171583380	17666	18.12	9590	9800	9580	12460	6720	9590	9712.63	3.39	0	3837	10023	9806	9693	9476	9363	9750	9420	61	2870	500	6900	10	1	12114710	1186	7.36	0.68	12	0.15	1330.00	14483.00	11840	20230324	-17.31	7380	20221013	32.66	11840	-17.31	20230324	8460	15.72	20230103	11840	-17.31	20230324	7380	32.66	20221013	4.32	N	141000	500	60 억		411283	N	N	0	N	00	N
110	20230811	120736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9800	210	2	2.19	119696330	12343	12.66	9590	9800	9580	12460	6720	9590	9697.51	3.39	0	2474	10023	9806	9693	9476	9363	9750	9420	61	2870	500	6900	10	1	12114710	1187	7.37	0.68	12	0.10	1330.00	14483.00	11840	20230324	-17.23	7380	20221013	32.79	11840	-17.23	20230324	8460	15.84	20230103	11840	-17.23	20230324	7380	32.79	20221013	4.32	N	141000	500	60 억		411283	N	N	0	N	00	N
111	20230811	110737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9750	160	2	1.67	92012210	9509	9.76	9590	9750	9580	12460	6720	9590	9676.33	3.39	0	2700	10023	9806	9693	9476	9363	9750	9420	61	2870	500	6900	10	1	12114710	1181	7.33	0.67	12	0.08	1330.00	14483.00	11840	20230324	-17.65	7380	20221013	32.11	11840	-17.65	20230324	8460	15.25	20230103	11840	-17.65	20230324	7380	32.11	20221013	4.32	N	141000	500	60 억		411283	N	N	0	N	00	N
112	20230811	100735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9690	100	2	1.04	56496750	5852	6.00	9590	9750	9580	12460	6720	9590	9654.26	3.39	0	1846	10023	9806	9693	9476	9363	9750	9420	61	2870	500	6900	10	1	12114710	1174	7.29	0.67	12	0.05	1330.00	14483.00	11840	20230324	-18.16	7380	20221013	31.30	11840	-18.16	20230324	8460	14.54	20230103	11840	-18.16	20230324	7380	31.30	20221013	4.32	N	141000	500	60 억		411283	N	N	0	N	00	N
113	20230811	090744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9590	0	3	0.00	15248230	1588	1.63	9590	9690	9590	12460	6720	9590	9602.16	3.39	0	1137	10023	9806	9693	9476	9363	9750	9420	61	2870	500	6900	10	1	12114710	1162	7.21	0.66	12	0.01	1330.00	14483.00	11840	20230324	-19.00	7380	20221013	29.95	11840	-19.00	20230324	8460	13.36	20230103	11840	-19.00	20230324	7380	29.95	20221013	4.32	N	141000	500	60 억		411283	N	N	0	N	00	N
114	20230810	160735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9590	-360	5	-3.62	940734030	97269	169.15	9900	9910	9580	12930	6970	9950	9671.68	3.50	0	-12324	10250	10100	9960	9810	9670	10175	9885	61	2980	500	7160	10	1	12114710	1162	7.21	0.66	12	0.80	1330.00	14483.00	11840	20230324	-19.00	7380	20221013	29.95	11840	-19.00	20230324	8460	13.36	20230103	11840	-19.00	20230324	7380	29.95	20221013	4.39	N	141000	500	60 억		423548	N	N	0	N	00	N
115	20230810	150733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9600	-350	5	-3.52	888301930	91805	159.64	9900	9910	9580	12930	6970	9950	9675.96	3.50	0	-12066	10250	10100	9960	9810	9670	10175	9885	61	2980	500	7160	10	1	12114710	1163	7.22	0.66	12	0.76	1330.00	14483.00	11840	20230324	-18.92	7380	20221013	30.08	11840	-18.92	20230324	8460	13.48	20230103	11840	-18.92	20230324	7380	30.08	20221013	4.39	N	141000	500	60 억		423548	N	N	0	N	00	N
116	20230810	140734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9630	-320	5	-3.22	787444470	81309	141.39	9900	9910	9580	12930	6970	9950	9684.59	3.50	0	-11674	10250	10100	9960	9810	9670	10175	9885	61	2980	500	7160	10	1	12114710	1167	7.24	0.66	12	0.67	1330.00	14483.00	11840	20230324	-18.67	7380	20221013	30.49	11840	-18.67	20230324	8460	13.83	20230103	11840	-18.67	20230324	7380	30.49	20221013	4.39	N	141000	500	60 억		423548	N	N	0	N	00	N
117	20230810	130727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9700	-250	5	-2.51	769044190	79395	138.06	9900	9910	9580	12930	6970	9950	9686.31	3.50	0	-11766	10250	10100	9960	9810	9670	10175	9885	61	2980	500	7160	10	1	12114710	1175	7.29	0.67	12	0.66	1330.00	14483.00	11840	20230324	-18.07	7380	20221013	31.44	11840	-18.07	20230324	8460	14.66	20230103	11840	-18.07	20230324	7380	31.44	20221013	4.39	N	141000	500	60 억		423548	N	N	0	N	00	N
118	20230810	120740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9700	-250	5	-2.51	618975400	63838	111.01	9900	9910	9580	12930	6970	9950	9696.03	3.50	0	-8194	10250	10100	9960	9810	9670	10175	9885	61	2980	500	7160	10	1	12114710	1175	7.29	0.67	12	0.53	1330.00	14483.00	11840	20230324	-18.07	7380	20221013	31.44	11840	-18.07	20230324	8460	14.66	20230103	11840	-18.07	20230324	7380	31.44	20221013	4.39	N	141000	500	60 억		423548	N	N	0	N	00	N
119	20230810	110740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9670	-280	5	-2.81	578853780	59692	103.80	9900	9910	9580	12930	6970	9950	9697.34	3.50	0	-7562	10250	10100	9960	9810	9670	10175	9885	61	2980	500	7160	10	1	12114710	1171	7.27	0.67	12	0.49	1330.00	14483.00	11840	20230324	-18.33	7380	20221013	31.03	11840	-18.33	20230324	8460	14.30	20230103	11840	-18.33	20230324	7380	31.03	20221013	4.39	N	141000	500	60 억		423548	N	N	0	N	00	N
120	20230810	100736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9640	-310	5	-3.12	528737440	54491	94.76	9900	9910	9580	12930	6970	9950	9703.21	3.50	0	-7482	10250	10100	9960	9810	9670	10175	9885	61	2980	500	7160	10	1	12114710	1168	7.25	0.67	12	0.45	1330.00	14483.00	11840	20230324	-18.58	7380	20221013	30.62	11840	-18.58	20230324	8460	13.95	20230103	11840	-18.58	20230324	7380	30.62	20221013	4.39	N	141000	500	60 억		423548	N	N	0	N	00	N
121	20230810	090745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9820	-130	5	-1.31	51698540	5244	9.12	9900	9910	9760	12930	6970	9950	9858.61	3.50	0	-4253	10250	10100	9960	9810	9670	10175	9885	61	2980	500	7160	10	1	12114710	1190	7.38	0.68	12	0.04	1330.00	14483.00	11840	20230324	-17.06	7380	20221013	33.06	11840	-17.06	20230324	8460	16.08	20230103	11840	-17.06	20230324	7380	33.06	20221013	4.39	N	141000	500	60 억		423548	N	N	0	N	00	N
122	20230809	160735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9950	-50	5	-0.50	569300090	57479	58.10	9910	10110	9820	13000	7000	10000	9904.49	3.59	0	-12037	10333	10166	10023	9856	9713	10095	9785	61	3000	500	7200	10	1	12114710	1205	7.48	0.69	12	0.47	1330.00	14483.00	11840	20230324	-15.96	7380	20221013	34.82	11840	-15.96	20230324	8460	17.61	20230103	11840	-15.96	20230324	7380	34.82	20221013	4.45	N	141000	500	60 억		434805	N	N	0	N	00	N
123	20230809	150726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9900	-100	5	-1.00	510653600	51583	52.14	9910	10110	9820	13000	7000	10000	9899.65	3.59	0	-9033	10333	10166	10023	9856	9713	10095	9785	61	3000	500	7200	10	1	12114710	1199	7.44	0.68	12	0.43	1330.00	14483.00	11840	20230324	-16.39	7380	20221013	34.15	11840	-16.39	20230324	8460	17.02	20230103	11840	-16.39	20230324	7380	34.15	20221013	4.45	N	141000	500	60 억		434805	N	N	0	N	00	N
124	20230809	140724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9860	-140	5	-1.40	430591510	43499	43.97	9910	10110	9820	13000	7000	10000	9898.88	3.59	0	-4165	10333	10166	10023	9856	9713	10095	9785	61	3000	500	7200	10	1	12114710	1195	7.41	0.68	12	0.36	1330.00	14483.00	11840	20230324	-16.72	7380	20221013	33.60	11840	-16.72	20230324	8460	16.55	20230103	11840	-16.72	20230324	7380	33.60	20221013	4.45	N	141000	500	60 억		434805	N	N	0	N	00	N
125	20230809	130741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9910	-90	5	-0.90	234804570	23639	23.89	9910	10110	9880	13000	7000	10000	9932.93	3.59	0	-6184	10333	10166	10023	9856	9713	10095	9785	61	3000	500	7200	10	1	12114710	1201	7.45	0.68	12	0.20	1330.00	14483.00	11840	20230324	-16.30	7380	20221013	34.28	11840	-16.30	20230324	8460	17.14	20230103	11840	-16.30	20230324	7380	34.28	20221013	4.45	N	141000	500	60 억		434805	N	N	0	N	00	N
126	20230809	120738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9980	-20	5	-0.20	163164590	16409	16.59	9910	10110	9890	13000	7000	10000	9943.60	3.59	0	-5180	10333	10166	10023	9856	9713	10095	9785	61	3000	500	7200	10	1	12114710	1209	7.50	0.69	12	0.14	1330.00	14483.00	11840	20230324	-15.71	7380	20221013	35.23	11840	-15.71	20230324	8460	17.97	20230103	11840	-15.71	20230324	7380	35.23	20221013	4.45	N	141000	500	60 억		434805	N	N	0	N	00	N
127	20230809	110734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9950	-50	5	-0.50	152051620	15291	15.46	9910	10110	9890	13000	7000	10000	9943.86	3.59	0	-4939	10333	10166	10023	9856	9713	10095	9785	61	3000	500	7200	10	1	12114710	1205	7.48	0.69	12	0.13	1330.00	14483.00	11840	20230324	-15.96	7380	20221013	34.82	11840	-15.96	20230324	8460	17.61	20230103	11840	-15.96	20230324	7380	34.82	20221013	4.45	N	141000	500	60 억		434805	N	N	0	N	00	N
128	20230809	100723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9930	-70	5	-0.70	108604750	10937	11.05	9910	9990	9890	13000	7000	10000	9930.03	3.59	0	-2888	10333	10166	10023	9856	9713	10095	9785	61	3000	500	7200	10	1	12114710	1203	7.47	0.69	12	0.09	1330.00	14483.00	11840	20230324	-16.13	7380	20221013	34.55	11840	-16.13	20230324	8460	17.38	20230103	11840	-16.13	20230324	7380	34.55	20221013	4.45	N	141000	500	60 억		434805	N	N	0	N	00	N
129	20230809	090727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9980	-20	5	-0.20	10701610	1075	1.09	9910	9990	9910	13000	7000	10000	9954.99	3.59	0	72	10333	10166	10023	9856	9713	10095	9785	61	3000	500	7200	10	1	12114710	1209	7.50	0.69	12	0.01	1330.00	14483.00	11840	20230324	-15.71	7380	20221013	35.23	11840	-15.71	20230324	8460	17.97	20230103	11840	-15.71	20230324	7380	35.23	20221013	4.45	N	141000	500	60 억		434805	N	N	0	N	00	N
130	20230808	160741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10000	-10	5	-0.10	979735320	98425	68.72	10010	10190	9880	13010	7010	10010	9954.11	3.58	0	581	10563	10286	10053	9776	9543	10170	9660	61	3000	500	7200	10	1	12114710	1211	7.52	0.69	12	0.81	1330.00	14483.00	11840	20230324	-15.54	7380	20221013	35.50	11840	-15.54	20230324	8460	18.20	20230103	11840	-15.54	20230324	7380	35.50	20221013	4.30	N	141000	500	60 억		433545	N	N	0	N	00	N
131	20230808	150733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9930	-80	5	-0.80	940932370	94529	66.00	10010	10190	9880	13010	7010	10010	9953.90	3.58	0	1702	10563	10286	10053	9776	9543	10170	9660	61	3000	500	7200	10	1	12114710	1203	7.47	0.69	12	0.78	1330.00	14483.00	11840	20230324	-16.13	7380	20221013	34.55	11840	-16.13	20230324	8460	17.38	20230103	11840	-16.13	20230324	7380	34.55	20221013	4.30	N	141000	500	60 억		433545	N	N	0	N	00	N
132	20230808	140729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9950	-60	5	-0.60	746443710	74892	52.29	10010	10190	9880	13010	7010	10010	9966.94	3.58	0	2902	10563	10286	10053	9776	9543	10170	9660	61	3000	500	7200	10	1	12114710	1205	7.48	0.69	12	0.62	1330.00	14483.00	11840	20230324	-15.96	7380	20221013	34.82	11840	-15.96	20230324	8460	17.61	20230103	11840	-15.96	20230324	7380	34.82	20221013	4.30	N	141000	500	60 억		433545	N	N	0	N	00	N
133	20230808	130721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9990	-20	5	-0.20	599533650	60099	41.96	10010	10190	9880	13010	7010	10010	9975.77	3.58	0	2545	10563	10286	10053	9776	9543	10170	9660	61	3000	500	7200	10	1	12114710	1210	7.51	0.69	12	0.50	1330.00	14483.00	11840	20230324	-15.62	7380	20221013	35.37	11840	-15.62	20230324	8460	18.09	20230103	11840	-15.62	20230324	7380	35.37	20221013	4.30	N	141000	500	60 억		433545	N	N	0	N	00	N
134	20230808	120727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9930	-80	5	-0.80	575230510	57660	40.26	10010	10190	9880	13010	7010	10010	9976.25	3.58	0	1806	10563	10286	10053	9776	9543	10170	9660	61	3000	500	7200	10	1	12114710	1203	7.47	0.69	12	0.48	1330.00	14483.00	11840	20230324	-16.13	7380	20221013	34.55	11840	-16.13	20230324	8460	17.38	20230103	11840	-16.13	20230324	7380	34.55	20221013	4.30	N	141000	500	60 억		433545	N	N	0	N	00	N
135	20230808	110717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9950	-60	5	-0.60	452078500	45285	31.62	10010	10190	9880	13010	7010	10010	9982.96	3.58	0	-2294	10563	10286	10053	9776	9543	10170	9660	61	3000	500	7200	10	1	12114710	1205	7.48	0.69	12	0.37	1330.00	14483.00	11840	20230324	-15.96	7380	20221013	34.82	11840	-15.96	20230324	8460	17.61	20230103	11840	-15.96	20230324	7380	34.82	20221013	4.30	N	141000	500	60 억		433545	N	N	0	N	00	N
136	20230808	100730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10010	0	3	0.00	252087670	25151	17.56	10010	10190	9920	13010	7010	10010	10022.97	3.58	0	2680	10563	10286	10053	9776	9543	10170	9660	61	3000	500	7200	10	1	12114710	1213	7.53	0.69	12	0.21	1330.00	14483.00	11840	20230324	-15.46	7380	20221013	35.64	11840	-15.46	20230324	8460	18.32	20230103	11840	-15.46	20230324	7380	35.64	20221013	4.30	N	141000	500	60 억		433545	N	N	0	N	00	N
137	20230808	090732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10110	100	2	1.00	65144950	6477	4.52	10010	10180	10010	13010	7010	10010	10057.89	3.58	0	1615	10563	10286	10053	9776	9543	10170	9660	61	3000	500	7200	10	1	12114710	1225	7.60	0.70	12	0.05	1330.00	14483.00	11840	20230324	-14.61	7380	20221013	36.99	11840	-14.61	20230324	8460	19.50	20230103	11840	-14.61	20230324	7380	36.99	20221013	4.30	N	141000	500	60 억		433545	N	N	0	N	00	N
138	20230807	160726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10010	-320	5	-3.10	1428247590	142576	130.08	10310	10330	9820	13420	7240	10330	10016.65	3.55	0	1550	10890	10610	10420	10140	9950	10515	10045	61	3090	500	7430	10	1	12114710	1213	7.53	0.69	12	1.18	1330.00	14483.00	11840	20230324	-15.46	7380	20221013	35.64	11840	-15.46	20230324	8460	18.32	20230103	11840	-15.46	20230324	7380	35.64	20221013	4.19	N	141000	500	60 억		430437	N	N	0	N	00	N
139	20230807	150726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10030	-300	5	-2.90	1383866550	138149	126.04	10310	10330	9820	13420	7240	10330	10016.38	3.55	0	226	10890	10610	10420	10140	9950	10515	10045	61	3090	500	7430	10	1	12114710	1215	7.54	0.69	12	1.14	1330.00	14483.00	11840	20230324	-15.29	7380	20221013	35.91	11840	-15.29	20230324	8460	18.56	20230103	11840	-15.29	20230324	7380	35.91	20221013	4.19	N	141000	500	60 억		430437	N	N	0	N	00	N
140	20230807	140728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10050	-280	5	-2.71	1203764580	120249	109.71	10310	10330	9820	13420	7240	10330	10009.63	3.55	0	-2373	10890	10610	10420	10140	9950	10515	10045	61	3090	500	7430	10	1	12114710	1218	7.56	0.69	12	0.99	1330.00	14483.00	11840	20230324	-15.12	7380	20221013	36.18	11840	-15.12	20230324	8460	18.79	20230103	11840	-15.12	20230324	7380	36.18	20221013	4.19	N	141000	500	60 억		430437	N	N	0	N	00	N
141	20230807	130722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10040	-290	5	-2.81	1101000430	109974	100.33	10310	10330	9820	13420	7240	10330	10010.40	3.55	0	-2385	10890	10610	10420	10140	9950	10515	10045	61	3090	500	7430	10	1	12114710	1216	7.55	0.69	12	0.91	1330.00	14483.00	11840	20230324	-15.20	7380	20221013	36.04	11840	-15.20	20230324	8460	18.68	20230103	11840	-15.20	20230324	7380	36.04	20221013	4.19	N	141000	500	60 억		430437	N	N	0	N	00	N
142	20230807	120720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10060	-270	5	-2.61	1046048780	104508	95.35	10310	10330	9820	13420	7240	10330	10008.15	3.55	0	-5054	10890	10610	10420	10140	9950	10515	10045	61	3090	500	7430	10	1	12114710	1219	7.56	0.69	12	0.86	1330.00	14483.00	11840	20230324	-15.03	7380	20221013	36.31	11840	-15.03	20230324	8460	18.91	20230103	11840	-15.03	20230324	7380	36.31	20221013	4.19	N	141000	500	60 억		430437	N	N	0	N	00	N
143	20230807	110715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10010	-320	5	-3.10	914044700	91307	83.30	10310	10330	9820	13420	7240	10330	10009.40	3.55	0	-10225	10890	10610	10420	10140	9950	10515	10045	61	3090	500	7430	10	1	12114710	1213	7.53	0.69	12	0.75	1330.00	14483.00	11840	20230324	-15.46	7380	20221013	35.64	11840	-15.46	20230324	8460	18.32	20230103	11840	-15.46	20230324	7380	35.64	20221013	4.19	N	141000	500	60 억		430437	N	N	0	N	00	N
144	20230807	100723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9990	-340	5	-3.29	760680730	75961	69.30	10310	10330	9820	13420	7240	10330	10012.57	3.55	0	-10942	10890	10610	10420	10140	9950	10515	10045	61	3090	500	7430	10	1	12114710	1210	7.51	0.69	12	0.63	1330.00	14483.00	11840	20230324	-15.62	7380	20221013	35.37	11840	-15.62	20230324	8460	18.09	20230103	11840	-15.62	20230324	7380	35.37	20221013	4.19	N	141000	500	60 억		430437	N	N	0	N	00	N
145	20230807	090722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10140	-190	5	-1.84	110802430	10832	9.88	10310	10330	10140	13420	7240	10330	10225.67	3.55	0	-2215	10890	10610	10420	10140	9950	10515	10045	61	3090	500	7430	10	1	12114710	1228	7.62	0.70	12	0.09	1330.00	14483.00	11840	20230324	-14.36	7380	20221013	37.40	11840	-14.36	20230324	8460	19.86	20230103	11840	-14.36	20230324	7380	37.40	20221013	4.19	N	141000	500	60 억		430437	N	N	0	N	00	N
146	20230804	160716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10330	-170	5	-1.62	1131424610	108942	48.13	10500	10700	10230	13650	7350	10500	10385.65	3.78	0	-28760	11140	10820	10510	10190	9880	10815	10185	61	3150	500	7560	10	1	12114710	1251	7.77	0.71	12	0.90	1330.00	14483.00	11840	20230324	-12.75	7380	20221013	39.97	11840	-12.75	20230324	8460	22.10	20230103	11840	-12.75	20230324	7380	39.97	20221013	3.81	N	141000	500	60 억		457979	N	N	0	N	00	N
147	20230804	150715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10320	-180	5	-1.71	1071548510	103136	45.57	10500	10700	10230	13650	7350	10500	10389.67	3.78	0	-26768	11140	10820	10510	10190	9880	10815	10185	61	3150	500	7560	10	1	12114710	1250	7.76	0.71	12	0.85	1330.00	14483.00	11840	20230324	-12.84	7380	20221013	39.84	11840	-12.84	20230324	8460	21.99	20230103	11840	-12.84	20230324	7380	39.84	20221013	3.81	N	141000	500	60 억		457979	N	N	0	N	00	N
148	20230804	140727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10330	-170	5	-1.62	982457090	94508	41.76	10500	10700	10230	13650	7350	10500	10395.49	3.78	0	-23316	11140	10820	10510	10190	9880	10815	10185	61	3150	500	7560	10	1	12114710	1251	7.77	0.71	12	0.78	1330.00	14483.00	11840	20230324	-12.75	7380	20221013	39.97	11840	-12.75	20230324	8460	22.10	20230103	11840	-12.75	20230324	7380	39.97	20221013	3.81	N	141000	500	60 억		457979	N	N	0	N	00	N
149	20230804	130714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10250	-250	5	-2.38	827858580	79503	35.13	10500	10700	10250	13650	7350	10500	10412.92	3.78	0	-18060	11140	10820	10510	10190	9880	10815	10185	61	3150	500	7560	10	1	12114710	1242	7.71	0.71	12	0.66	1330.00	14483.00	11840	20230324	-13.43	7380	20221013	38.89	11840	-13.43	20230324	8460	21.16	20230103	11840	-13.43	20230324	7380	38.89	20221013	3.81	N	141000	500	60 억		457979	N	N	0	N	00	N
150	20230804	120712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10290	-210	5	-2.00	731805470	70153	31.00	10500	10700	10260	13650	7350	10500	10431.56	3.78	0	-14181	11140	10820	10510	10190	9880	10815	10185	61	3150	500	7560	10	1	12114710	1247	7.74	0.71	12	0.58	1330.00	14483.00	11840	20230324	-13.09	7380	20221013	39.43	11840	-13.09	20230324	8460	21.63	20230103	11840	-13.09	20230324	7380	39.43	20221013	3.81	N	141000	500	60 억		457979	N	N	0	N	00	N
151	20230804	110719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10280	-220	5	-2.10	590095980	56371	24.91	10500	10700	10280	13650	7350	10500	10468.08	3.78	0	-14310	11140	10820	10510	10190	9880	10815	10185	61	3150	500	7560	10	1	12114710	1245	7.73	0.71	12	0.47	1330.00	14483.00	11840	20230324	-13.18	7380	20221013	39.30	11840	-13.18	20230324	8460	21.51	20230103	11840	-13.18	20230324	7380	39.30	20221013	3.81	N	141000	500	60 억		457979	N	N	0	N	00	N
152	20230804	100708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10470	-30	5	-0.29	363711610	34535	15.26	10500	10700	10330	13650	7350	10500	10531.68	3.78	0	-9065	11140	10820	10510	10190	9880	10815	10185	61	3150	500	7560	10	1	12114710	1268	7.87	0.72	12	0.29	1330.00	14483.00	11840	20230324	-11.57	7380	20221013	41.87	11840	-11.57	20230324	8460	23.76	20230103	11840	-11.57	20230324	7380	41.87	20221013	3.81	N	141000	500	60 억		457979	N	N	0	N	00	N
153	20230804	090709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10430	-70	5	-0.67	78261540	7522	3.32	10500	10500	10330	13650	7350	10500	10404.35	3.78	0	-5978	11140	10820	10510	10190	9880	10815	10185	61	3150	500	7560	10	1	12114710	1264	7.84	0.72	12	0.06	1330.00	14483.00	11840	20230324	-11.91	7380	20221013	41.33	11840	-11.91	20230324	8460	23.29	20230103	11840	-11.91	20230324	7380	41.33	20221013	3.81	N	141000	500	60 억		457979	N	N	0	N	00	N
154	20230803	160709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10500	10	2	0.10	2363367640	225440	24.62	10500	10830	10200	13630	7350	10490	10483.35	4.16	0	-47596	11656	11072	10516	9932	9376	11365	10225	61	3140	500	7550	10	1	12114710	1272	7.89	0.72	12	1.86	1330.00	14483.00	11840	20230324	-11.32	7380	20221013	42.28	11840	-11.32	20230324	8460	24.11	20230103	11840	-11.32	20230324	7380	42.28	20221013	3.91	N	141000	500	60 억		503463	N	N	0	N	00	N
155	20230803	150715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10530	40	2	0.38	2200776440	209892	22.92	10500	10830	10200	13630	7350	10490	10485.28	4.16	0	-45917	11656	11072	10516	9932	9376	11365	10225	61	3140	500	7550	10	1	12114710	1276	7.92	0.73	12	1.73	1330.00	14483.00	11840	20230324	-11.06	7380	20221013	42.68	11840	-11.06	20230324	8460	24.47	20230103	11840	-11.06	20230324	7380	42.68	20221013	3.91	N	141000	500	60 억		503463	N	N	0	N	00	N
156	20230803	140708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10520	30	2	0.29	2026190760	193255	21.10	10500	10830	10200	13630	7350	10490	10484.55	4.16	0	-44840	11656	11072	10516	9932	9376	11365	10225	61	3140	500	7550	10	1	12114710	1274	7.91	0.73	12	1.60	1330.00	14483.00	11840	20230324	-11.15	7380	20221013	42.55	11840	-11.15	20230324	8460	24.35	20230103	11840	-11.15	20230324	7380	42.55	20221013	3.91	N	141000	500	60 억		503463	N	N	0	N	00	N
157	20230803	130712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10490	0	3	0.00	1937896380	184857	20.19	10500	10830	10200	13630	7350	10490	10483.22	4.16	0	-42431	11656	11072	10516	9932	9376	11365	10225	61	3140	500	7550	10	1	12114710	1271	7.89	0.72	12	1.53	1330.00	14483.00	11840	20230324	-11.40	7380	20221013	42.14	11840	-11.40	20230324	8460	24.00	20230103	11840	-11.40	20230324	7380	42.14	20221013	3.91	N	141000	500	60 억		503463	N	N	0	N	00	N
158	20230803	120714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10530	40	2	0.38	1812837580	172984	18.89	10500	10830	10200	13630	7350	10490	10479.80	4.16	0	-40469	11656	11072	10516	9932	9376	11365	10225	61	3140	500	7550	10	1	12114710	1276	7.92	0.73	12	1.43	1330.00	14483.00	11840	20230324	-11.06	7380	20221013	42.68	11840	-11.06	20230324	8460	24.47	20230103	11840	-11.06	20230324	7380	42.68	20221013	3.91	N	141000	500	60 억		503463	N	N	0	N	00	N
159	20230803	110706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10420	-70	5	-0.67	1641086950	156521	17.09	10500	10830	10200	13630	7350	10490	10484.77	4.16	0	-36755	11656	11072	10516	9932	9376	11365	10225	61	3140	500	7550	10	1	12114710	1262	7.83	0.72	12	1.29	1330.00	14483.00	11840	20230324	-11.99	7380	20221013	41.19	11840	-11.99	20230324	8460	23.17	20230103	11840	-11.99	20230324	7380	41.19	20221013	3.91	N	141000	500	60 억		503463	N	N	0	N	00	N
160	20230803	100705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10570	80	2	0.76	1216499340	115842	12.65	10500	10830	10200	13630	7350	10490	10501.37	4.16	0	-35368	11656	11072	10516	9932	9376	11365	10225	61	3140	500	7550	10	1	12114710	1281	7.95	0.73	12	0.96	1330.00	14483.00	11840	20230324	-10.73	7380	20221013	43.22	11840	-10.73	20230324	8460	24.94	20230103	11840	-10.73	20230324	7380	43.22	20221013	3.91	N	141000	500	60 억		503463	N	N	0	N	00	N
161	20230803	090705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10280	-210	5	-2.00	459167230	44273	4.83	10500	10510	10200	13630	7350	10490	10371.27	4.16	0	-20200	11656	11072	10516	9932	9376	11365	10225	61	3140	500	7550	10	1	12114710	1245	7.73	0.71	12	0.37	1330.00	14483.00	11840	20230324	-13.18	7380	20221013	39.30	11840	-13.18	20230324	8460	21.51	20230103	11840	-13.18	20230324	7380	39.30	20221013	3.91	N	141000	500	60 억		503463	N	N	0	N	00	N
162	20230802	160710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10490	500	2	5.01	9804958670	910922	748.45	9990	11100	9960	12980	7000	9990	10764.04	3.35	0	100602	10250	10120	9860	9730	9470	10185	9795	61	2990	500	7190	10	1	12114710	1271	7.89	0.72	12	7.52	1330.00	14483.00	11840	20230324	-11.40	7380	20221013	42.14	11840	-11.40	20230324	8460	24.00	20230103	11840	-11.40	20230324	7380	42.14	20221013	3.89	N	141000	500	60 억		405706	N	N	0	N	00	N
163	20230802	150718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10430	440	2	4.40	9559684900	887443	729.16	9990	11100	9960	12980	7000	9990	10772.17	3.35	0	107552	10250	10120	9860	9730	9470	10185	9795	61	2990	500	7190	10	1	12114710	1264	7.84	0.72	12	7.33	1330.00	14483.00	11840	20230324	-11.91	7380	20221013	41.33	11840	-11.91	20230324	8460	23.29	20230103	11840	-11.91	20230324	7380	41.33	20221013	3.89	N	141000	500	60 억		405706	N	N	0	N	00	N
164	20230802	140711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10500	510	2	5.11	9337283440	866117	711.64	9990	11100	9960	12980	7000	9990	10780.63	3.35	0	107165	10250	10120	9860	9730	9470	10185	9795	61	2990	500	7190	10	1	12114710	1272	7.89	0.72	12	7.15	1330.00	14483.00	11840	20230324	-11.32	7380	20221013	42.28	11840	-11.32	20230324	8460	24.11	20230103	11840	-11.32	20230324	7380	42.28	20221013	3.89	N	141000	500	60 억		405706	N	N	0	N	00	N
165	20230802	130707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10650	660	2	6.61	8699169580	805347	661.71	9990	11100	9960	12980	7000	9990	10801.77	3.35	0	96363	10250	10120	9860	9730	9470	10185	9795	61	2990	500	7190	10	1	12114710	1290	8.01	0.74	12	6.65	1330.00	14483.00	11840	20230324	-10.05	7380	20221013	44.31	11840	-10.05	20230324	8460	25.89	20230103	11840	-10.05	20230324	7380	44.31	20221013	3.89	N	141000	500	60 억		405706	N	N	0	N	00	N
166	20230802	120701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10780	790	2	7.91	8322364120	770081	632.73	9990	11100	9960	12980	7000	9990	10807.13	3.35	0	96283	10250	10120	9860	9730	9470	10185	9795	61	2990	500	7190	10	1	12114710	1306	8.11	0.74	12	6.36	1330.00	14483.00	11840	20230324	-8.95	7380	20221013	46.07	11840	-8.95	20230324	8460	27.42	20230103	11840	-8.95	20230324	7380	46.07	20221013	3.89	N	141000	500	60 억		405706	N	N	0	N	00	N
167	20230802	110702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10720	730	2	7.31	7631826870	705601	579.75	9990	11100	9960	12980	7000	9990	10816.07	3.35	0	79067	10250	10120	9860	9730	9470	10185	9795	61	2990	500	7190	10	1	12114710	1299	8.06	0.74	12	5.82	1330.00	14483.00	11840	20230324	-9.46	7380	20221013	45.26	11840	-9.46	20230324	8460	26.71	20230103	11840	-9.46	20230324	7380	45.26	20221013	3.89	N	141000	500	60 억		405706	N	N	0	N	00	N
168	20230802	100704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10940	950	2	9.51	6395770570	590656	485.31	9990	11100	9960	12980	7000	9990	10828.25	3.35	0	56222	10250	10120	9860	9730	9470	10185	9795	61	2990	500	7190	10	1	12114710	1325	8.23	0.76	12	4.88	1330.00	14483.00	11840	20230324	-7.60	7380	20221013	48.24	11840	-7.60	20230324	8460	29.31	20230103	11840	-7.60	20230324	7380	48.24	20221013	3.89	N	141000	500	60 억		405706	N	N	0	N	00	N
169	20230802	090704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10360	370	2	3.70	196542660	19386	15.93	9990	10360	9960	12980	7000	9990	10138.38	3.35	0	-522	10250	10120	9860	9730	9470	10185	9795	61	2990	500	7190	10	1	12114710	1255	7.79	0.72	12	0.16	1330.00	14483.00	11840	20230324	-12.50	7380	20221013	40.38	11840	-12.50	20230324	8460	22.46	20230103	11840	-12.50	20230324	7380	40.38	20221013	3.89	N	141000	500	60 억		405706	N	N	0	N	00	N
170	20230801	160704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9990	110	2	1.11	1182471400	120968	71.03	9950	9990	9600	12840	6920	9880	9774.88	3.31	0	4807	10406	10142	9956	9692	9506	10050	9600	61	2960	500	7110	10	1	12114710	1210	7.51	0.69	12	1.00	1330.00	14483.00	11840	20230324	-15.62	7380	20221013	35.37	11840	-15.62	20230324	8460	18.09	20230103	11840	-15.62	20230324	7380	35.37	20221013	3.88	N	141000	500	60 억		401430	N	N	0	N	00	N
171	20230801	150700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9960	80	2	0.81	1120291690	114738	67.37	9950	9970	9600	12840	6920	9880	9763.85	3.31	0	4831	10406	10142	9956	9692	9506	10050	9600	61	2960	500	7110	10	1	12114710	1207	7.49	0.69	12	0.95	1330.00	14483.00	11840	20230324	-15.88	7380	20221013	34.96	11840	-15.88	20230324	8460	17.73	20230103	11840	-15.88	20230324	7380	34.96	20221013	3.88	N	141000	500	60 억		401430	N	N	0	N	00	N
172	20230801	140714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9840	-40	5	-0.40	914767140	93990	55.19	9950	9970	9600	12840	6920	9880	9732.51	3.31	0	-1135	10406	10142	9956	9692	9506	10050	9600	61	2960	500	7110	10	1	12114710	1192	7.40	0.68	12	0.78	1330.00	14483.00	11840	20230324	-16.89	7380	20221013	33.33	11840	-16.89	20230324	8460	16.31	20230103	11840	-16.89	20230324	7380	33.33	20221013	3.88	N	141000	500	60 억		401430	N	N	0	N	00	N
173	20230801	130658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9870	-10	5	-0.10	856130710	88036	51.69	9950	9970	9600	12840	6920	9880	9724.68	3.31	0	-452	10406	10142	9956	9692	9506	10050	9600	61	2960	500	7110	10	1	12114710	1196	7.42	0.68	12	0.73	1330.00	14483.00	11840	20230324	-16.64	7380	20221013	33.74	11840	-16.64	20230324	8460	16.67	20230103	11840	-16.64	20230324	7380	33.74	20221013	3.88	N	141000	500	60 억		401430	N	N	0	N	00	N
174	20230801	120658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9650	-230	5	-2.33	721945330	74365	43.66	9950	9970	9600	12840	6920	9880	9708.00	3.31	0	-2285	10406	10142	9956	9692	9506	10050	9600	61	2960	500	7110	10	1	12114710	1169	7.26	0.67	12	0.61	1330.00	14483.00	11840	20230324	-18.50	7380	20221013	30.76	11840	-18.50	20230324	8460	14.07	20230103	11840	-18.50	20230324	7380	30.76	20221013	3.88	N	141000	500	60 억		401430	N	N	0	N	00	N
175	20230801	110655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9670	-210	5	-2.13	517958320	53170	31.22	9950	9970	9630	12840	6920	9880	9741.40	3.31	0	-2285	10406	10142	9956	9692	9506	10050	9600	61	2960	500	7110	10	1	12114710	1171	7.27	0.67	12	0.44	1330.00	14483.00	11840	20230324	-18.33	7380	20221013	31.03	11840	-18.33	20230324	8460	14.30	20230103	11840	-18.33	20230324	7380	31.03	20221013	3.88	N	141000	500	60 억		401430	N	N	0	N	00	N
176	20230801	100700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9710	-170	5	-1.72	234276020	23909	14.04	9950	9970	9700	12840	6920	9880	9798.46	3.31	0	-5073	10406	10142	9956	9692	9506	10050	9600	61	2960	500	7110	10	1	12114710	1176	7.30	0.67	12	0.20	1330.00	14483.00	11840	20230324	-17.99	7380	20221013	31.57	11840	-17.99	20230324	8460	14.78	20230103	11840	-17.99	20230324	7380	31.57	20221013	3.88	N	141000	500	60 억		401430	N	N	0	N	00	N
177	20230801	090654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9920	40	2	0.40	29924530	3035	1.78	9950	9950	9790	12840	6920	9880	9859.42	3.31	0	-504	10406	10142	9956	9692	9506	10050	9600	61	2960	500	7110	10	1	12114710	1202	7.46	0.68	12	0.03	1330.00	14483.00	11840	20230324	-16.22	7380	20221013	34.42	11840	-16.22	20230324	8460	17.26	20230103	11840	-16.22	20230324	7380	34.42	20221013	3.88	N	141000	500	60 억		401430	N	N	0	N	00	N