KissMeData/098120/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	160743	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8070	-130	5	-1.59	627986720	78284	36.62	8170	8190	7930	10660	5740	8200	8021.80	21.06	0	3568	8826	8512	8186	7872	7546	8670	8030	42	2460	500	5740	10	1	8312766	671	9.52	1.37	12	0.94	848.00	5894.00	9800	20230714	-17.65	4430	20221013	82.17	9800	-17.65	20230714	4900	64.69	20230103	9800	-17.65	20230714	4430	82.17	20221013	5.27	N	098120	500	41 억		1750521	N	N	0	N	00	N
3	20230831	150940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8070	-130	5	-1.59	619894910	77281	36.15	8170	8190	7930	10660	5740	8200	8021.31	21.06	0	3540	8826	8512	8186	7872	7546	8670	8030	42	2460	500	5740	10	1	8312766	671	9.52	1.37	12	0.93	848.00	5894.00	9800	20230714	-17.65	4430	20221013	82.17	9800	-17.65	20230714	4900	64.69	20230103	9800	-17.65	20230714	4430	82.17	20221013	5.27	N	098120	500	41 억		1750521	N	N	0	N	00	N
4	20230831	141040	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8060	-140	5	-1.71	566715610	70674	33.06	8170	8190	7930	10660	5740	8200	8018.73	21.06	0	3926	8826	8512	8186	7872	7546	8670	8030	42	2460	500	5740	10	1	8312766	670	9.50	1.37	12	0.85	848.00	5894.00	9800	20230714	-17.76	4430	20221013	81.94	9800	-17.76	20230714	4900	64.49	20230103	9800	-17.76	20230714	4430	81.94	20221013	5.27	N	098120	500	41 억		1750521	N	N	0	N	00	N
5	20230831	131004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8070	-130	5	-1.59	502413570	62662	29.31	8170	8190	7930	10660	5740	8200	8017.83	21.06	0	-637	8826	8512	8186	7872	7546	8670	8030	42	2460	500	5740	10	1	8312766	671	9.52	1.37	12	0.75	848.00	5894.00	9800	20230714	-17.65	4430	20221013	82.17	9800	-17.65	20230714	4900	64.69	20230103	9800	-17.65	20230714	4430	82.17	20221013	5.27	N	098120	500	41 억		1750521	N	N	0	N	00	N
6	20230831	121031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8090	-110	5	-1.34	491476220	61307	28.68	8170	8190	7930	10660	5740	8200	8016.64	21.06	0	-681	8826	8512	8186	7872	7546	8670	8030	42	2460	500	5740	10	1	8312766	673	9.54	1.37	12	0.74	848.00	5894.00	9800	20230714	-17.45	4430	20221013	82.62	9800	-17.45	20230714	4900	65.10	20230103	9800	-17.45	20230714	4430	82.62	20221013	5.27	N	098120	500	41 억		1750521	N	N	0	N	00	N
7	20230831	111440	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8070	-130	5	-1.59	467478690	58342	27.29	8170	8190	7930	10660	5740	8200	8012.73	21.06	0	-1584	8826	8512	8186	7872	7546	8670	8030	42	2460	500	5740	10	1	8312766	671	9.52	1.37	12	0.70	848.00	5894.00	9800	20230714	-17.65	4430	20221013	82.17	9800	-17.65	20230714	4900	64.69	20230103	9800	-17.65	20230714	4430	82.17	20221013	5.27	N	098120	500	41 억		1750521	N	N	0	N	00	N
8	20230831	101120	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7970	-230	5	-2.80	367033540	45745	21.40	8170	8190	7950	10660	5740	8200	8023.47	21.06	0	-9014	8826	8512	8186	7872	7546	8670	8030	42	2460	500	5740	10	1	8312766	663	9.40	1.35	12	0.55	848.00	5894.00	9800	20230714	-18.67	4430	20221013	79.91	9800	-18.67	20230714	4900	62.65	20230103	9800	-18.67	20230714	4430	79.91	20221013	5.27	N	098120	500	41 억		1750521	N	N	0	N	00	N
9	20230831	090947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8070	-130	5	-1.59	38626690	4753	2.22	8170	8190	8070	10660	5740	8200	8126.80	21.06	0	-2236	8826	8512	8186	7872	7546	8670	8030	42	2460	500	5740	10	1	8312766	671	9.52	1.37	12	0.06	848.00	5894.00	9800	20230714	-17.65	4430	20221013	82.17	9800	-17.65	20230714	4900	64.69	20230103	9800	-17.65	20230714	4430	82.17	20221013	5.27	N	098120	500	41 억		1750521	N	N	0	N	00	N
10	20230830	160746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8200	370	2	4.73	1766122180	213485	244.75	7900	8500	7860	10170	5490	7830	8273.10	20.54	0	43517	8063	7946	7803	7686	7543	8005	7745	42	2340	500	5480	10	1	8312766	682	9.67	1.39	12	2.57	848.00	5894.00	9800	20230714	-16.33	4430	20221013	85.10	9800	-16.33	20230714	4900	67.35	20230103	9800	-16.33	20230714	4430	85.10	20221013	5.26	N	098120	500	41 억		1707128	N	N	0	N	00	N
11	20230830	150919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8170	340	2	4.34	1730086700	209087	239.70	7900	8500	7860	10170	5490	7830	8274.48	20.54	0	43490	8063	7946	7803	7686	7543	8005	7745	42	2340	500	5480	10	1	8312766	679	9.63	1.39	12	2.52	848.00	5894.00	9800	20230714	-16.63	4430	20221013	84.42	9800	-16.63	20230714	4900	66.73	20230103	9800	-16.63	20230714	4430	84.42	20221013	5.26	N	098120	500	41 억		1707128	N	N	0	N	00	N
12	20230830	141002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8190	360	2	4.60	1658239500	200308	229.64	7900	8500	7860	10170	5490	7830	8278.45	20.54	0	41708	8063	7946	7803	7686	7543	8005	7745	42	2340	500	5480	10	1	8312766	681	9.66	1.39	12	2.41	848.00	5894.00	9800	20230714	-16.43	4430	20221013	84.88	9800	-16.43	20230714	4900	67.14	20230103	9800	-16.43	20230714	4430	84.88	20221013	5.26	N	098120	500	41 억		1707128	N	N	0	N	00	N
13	20230830	130951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8280	450	2	5.75	1553145920	187522	214.98	7900	8500	7860	10170	5490	7830	8282.47	20.54	0	45321	8063	7946	7803	7686	7543	8005	7745	42	2340	500	5480	10	1	8312766	688	9.76	1.40	12	2.26	848.00	5894.00	9800	20230714	-15.51	4430	20221013	86.91	9800	-15.51	20230714	4900	68.98	20230103	9800	-15.51	20230714	4430	86.91	20221013	5.26	N	098120	500	41 억		1707128	N	N	0	N	00	N
14	20230830	121002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8340	510	2	6.51	1502418630	181406	207.97	7900	8500	7860	10170	5490	7830	8282.08	20.54	0	45570	8063	7946	7803	7686	7543	8005	7745	42	2340	500	5480	10	1	8312766	693	9.83	1.41	12	2.18	848.00	5894.00	9800	20230714	-14.90	4430	20221013	88.26	9800	-14.90	20230714	4900	70.20	20230103	9800	-14.90	20230714	4430	88.26	20221013	5.26	N	098120	500	41 억		1707128	N	N	0	N	00	N
15	20230830	111426	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8320	490	2	6.26	1454893660	175694	201.42	7900	8500	7860	10170	5490	7830	8280.84	20.54	0	45557	8063	7946	7803	7686	7543	8005	7745	42	2340	500	5480	10	1	8312766	692	9.81	1.41	12	2.11	848.00	5894.00	9800	20230714	-15.10	4430	20221013	87.81	9800	-15.10	20230714	4900	69.80	20230103	9800	-15.10	20230714	4430	87.81	20221013	5.26	N	098120	500	41 억		1707128	N	N	0	N	00	N
16	20230830	101034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8500	670	2	8.56	1062011920	128729	147.58	7900	8500	7860	10170	5490	7830	8249.98	20.54	0	33890	8063	7946	7803	7686	7543	8005	7745	42	2340	500	5480	10	1	8312766	707	10.02	1.44	12	1.55	848.00	5894.00	9800	20230714	-13.27	4430	20221013	91.87	9800	-13.27	20230714	4900	73.47	20230103	9800	-13.27	20230714	4430	91.87	20221013	5.26	N	098120	500	41 억		1707128	N	N	0	N	00	N
17	20230830	090933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7980	150	2	1.92	114422680	14419	16.53	7900	7990	7860	10170	5490	7830	7935.55	20.54	0	1799	8063	7946	7803	7686	7543	8005	7745	42	2340	500	5480	10	1	8312766	663	9.41	1.35	12	0.17	848.00	5894.00	9800	20230714	-18.57	4430	20221013	80.14	9800	-18.57	20230714	4900	62.86	20230103	9800	-18.57	20230714	4430	80.14	20221013	5.26	N	098120	500	41 억		1707128	N	N	0	N	00	N
18	20230829	160742	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7830	110	2	1.42	679225870	87168	222.92	7710	7920	7660	10030	5410	7720	7792.15	20.63	0	-6606	7860	7790	7710	7640	7560	7750	7600	42	2310	500	5400	10	1	8312766	651	9.23	1.33	12	1.05	848.00	5894.00	9800	20230714	-20.10	4430	20221013	76.75	9800	-20.10	20230714	4900	59.80	20230103	9800	-20.10	20230714	4430	76.75	20221013	5.15	N	098120	500	41 억		1714622	N	N	0	N	00	N
19	20230829	150926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7760	40	2	0.52	622283680	79866	204.25	7710	7920	7660	10030	5410	7720	7791.60	20.63	0	-6591	7860	7790	7710	7640	7560	7750	7600	42	2310	500	5400	10	1	8312766	645	9.15	1.32	12	0.96	848.00	5894.00	9800	20230714	-20.82	4430	20221013	75.17	9800	-20.82	20230714	4900	58.37	20230103	9800	-20.82	20230714	4430	75.17	20221013	5.15	N	098120	500	41 억		1714622	N	N	0	N	00	N
20	20230829	141035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7790	70	2	0.91	605713150	77734	198.80	7710	7920	7660	10030	5410	7720	7792.13	20.63	0	-6572	7860	7790	7710	7640	7560	7750	7600	42	2310	500	5400	10	1	8312766	648	9.19	1.32	12	0.94	848.00	5894.00	9800	20230714	-20.51	4430	20221013	75.85	9800	-20.51	20230714	4900	58.98	20230103	9800	-20.51	20230714	4430	75.85	20221013	5.15	N	098120	500	41 억		1714622	N	N	0	N	00	N
21	20230829	130949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7770	50	2	0.65	531707570	68216	174.46	7710	7920	7660	10030	5410	7720	7794.47	20.63	0	-4836	7860	7790	7710	7640	7560	7750	7600	42	2310	500	5400	10	1	8312766	646	9.16	1.32	12	0.82	848.00	5894.00	9800	20230714	-20.71	4430	20221013	75.40	9800	-20.71	20230714	4900	58.57	20230103	9800	-20.71	20230714	4430	75.40	20221013	5.15	N	098120	500	41 억		1714622	N	N	0	N	00	N
22	20230829	121022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7830	110	2	1.42	490145860	62877	160.80	7710	7920	7660	10030	5410	7720	7795.31	20.63	0	-5895	7860	7790	7710	7640	7560	7750	7600	42	2310	500	5400	10	1	8312766	651	9.23	1.33	12	0.76	848.00	5894.00	9800	20230714	-20.10	4430	20221013	76.75	9800	-20.10	20230714	4900	59.80	20230103	9800	-20.10	20230714	4430	76.75	20221013	5.15	N	098120	500	41 억		1714622	N	N	0	N	00	N
23	20230829	111649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7870	150	2	1.94	452122970	58023	148.39	7710	7920	7660	10030	5410	7720	7792.13	20.63	0	-7059	7860	7790	7710	7640	7560	7750	7600	42	2310	500	5400	10	1	8312766	654	9.28	1.34	12	0.70	848.00	5894.00	9800	20230714	-19.69	4430	20221013	77.65	9800	-19.69	20230714	4900	60.61	20230103	9800	-19.69	20230714	4430	77.65	20221013	5.15	N	098120	500	41 억		1714622	N	N	0	N	00	N
24	20230829	101113	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7820	100	2	1.30	339213660	43659	111.65	7710	7870	7660	10030	5410	7720	7769.62	20.63	0	-4933	7860	7790	7710	7640	7560	7750	7600	42	2310	500	5400	10	1	8312766	650	9.22	1.33	12	0.53	848.00	5894.00	9800	20230714	-20.20	4430	20221013	76.52	9800	-20.20	20230714	4900	59.59	20230103	9800	-20.20	20230714	4430	76.52	20221013	5.15	N	098120	500	41 억		1714622	N	N	0	N	00	N
25	20230829	090727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7690	-30	5	-0.39	83770820	10837	27.71	7710	7800	7690	10030	5410	7720	7730.07	20.63	0	-3736	7860	7790	7710	7640	7560	7750	7600	42	2310	500	5400	10	1	8312766	639	9.07	1.30	12	0.13	848.00	5894.00	9800	20230714	-21.53	4430	20221013	73.59	9800	-21.53	20230714	4900	56.94	20230103	9800	-21.53	20230714	4430	73.59	20221013	5.15	N	098120	500	41 억		1714622	N	N	0	N	00	N
26	20230828	160720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7720	-10	5	-0.13	299438760	38928	36.22	7730	7780	7630	10040	5420	7730	7691.61	20.67	0	-4032	8223	7976	7813	7566	7403	7895	7485	42	2310	500	5410	10	1	8312766	642	9.10	1.31	12	0.47	848.00	5894.00	9800	20230714	-21.22	4430	20221013	74.27	9800	-21.22	20230714	4900	57.55	20230103	9800	-21.22	20230714	4430	74.27	20221013	4.29	N	098120	500	41 억		1718653	N	N	0	N	00	N
27	20230828	150729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7700	-30	5	-0.39	277206390	36045	33.53	7730	7780	7630	10040	5420	7730	7690.56	20.67	0	-3593	8223	7976	7813	7566	7403	7895	7485	42	2310	500	5410	10	1	8312766	640	9.08	1.31	12	0.43	848.00	5894.00	9800	20230714	-21.43	4430	20221013	73.81	9800	-21.43	20230714	4900	57.14	20230103	9800	-21.43	20230714	4430	73.81	20221013	4.29	N	098120	500	41 억		1718653	N	N	0	N	00	N
28	20230828	140729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7710	-20	5	-0.26	255841410	33257	30.94	7730	7780	7630	10040	5420	7730	7692.86	20.67	0	-3483	8223	7976	7813	7566	7403	7895	7485	42	2310	500	5410	10	1	8312766	641	9.09	1.31	12	0.40	848.00	5894.00	9800	20230714	-21.33	4430	20221013	74.04	9800	-21.33	20230714	4900	57.35	20230103	9800	-21.33	20230714	4430	74.04	20221013	4.29	N	098120	500	41 억		1718653	N	N	0	N	00	N
29	20230828	130735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7700	-30	5	-0.39	229899990	29877	27.79	7730	7780	7630	10040	5420	7730	7694.88	20.67	0	-2701	8223	7976	7813	7566	7403	7895	7485	42	2310	500	5410	10	1	8312766	640	9.08	1.31	12	0.36	848.00	5894.00	9800	20230714	-21.43	4430	20221013	73.81	9800	-21.43	20230714	4900	57.14	20230103	9800	-21.43	20230714	4430	73.81	20221013	4.29	N	098120	500	41 억		1718653	N	N	0	N	00	N
30	20230828	120727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7710	-20	5	-0.26	206288500	26801	24.93	7730	7780	7630	10040	5420	7730	7697.04	20.67	0	-1945	8223	7976	7813	7566	7403	7895	7485	42	2310	500	5410	10	1	8312766	641	9.09	1.31	12	0.32	848.00	5894.00	9800	20230714	-21.33	4430	20221013	74.04	9800	-21.33	20230714	4900	57.35	20230103	9800	-21.33	20230714	4430	74.04	20221013	4.29	N	098120	500	41 억		1718653	N	N	0	N	00	N
31	20230828	110723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7690	-40	5	-0.52	161597350	20965	19.50	7730	7780	7650	10040	5420	7730	7707.96	20.67	0	-1928	8223	7976	7813	7566	7403	7895	7485	42	2310	500	5410	10	1	8312766	639	9.07	1.30	12	0.25	848.00	5894.00	9800	20230714	-21.53	4430	20221013	73.59	9800	-21.53	20230714	4900	56.94	20230103	9800	-21.53	20230714	4430	73.59	20221013	4.29	N	098120	500	41 억		1718653	N	N	0	N	00	N
32	20230828	100718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7730	0	3	0.00	128264900	16648	15.49	7730	7780	7650	10040	5420	7730	7704.52	20.67	0	-658	8223	7976	7813	7566	7403	7895	7485	42	2310	500	5410	10	1	8312766	643	9.12	1.31	12	0.20	848.00	5894.00	9800	20230714	-21.12	4430	20221013	74.49	9800	-21.12	20230714	4900	57.76	20230103	9800	-21.12	20230714	4430	74.49	20221013	4.29	N	098120	500	41 억		1718653	N	N	0	N	00	N
33	20230828	090729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7720	-10	5	-0.13	29758100	3855	3.59	7730	7760	7670	10040	5420	7730	7719.35	20.67	0	1093	8223	7976	7813	7566	7403	7895	7485	42	2310	500	5410	10	1	8312766	642	9.10	1.31	12	0.05	848.00	5894.00	9800	20230714	-21.22	4430	20221013	74.27	9800	-21.22	20230714	4900	57.55	20230103	9800	-21.22	20230714	4430	74.27	20221013	4.29	N	098120	500	41 억		1718653	N	N	0	N	00	N
34	20230825	160725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7730	-300	5	-3.74	837871340	106992	12.33	7870	8060	7650	10430	5630	8030	7830.14	20.85	0	-15872	9403	8716	8003	7316	6603	9060	7660	42	2400	500	5620	10	1	8312766	643	9.12	1.31	12	1.29	848.00	5894.00	9800	20230714	-21.12	4430	20221013	74.49	9800	-21.12	20230714	4900	57.76	20230103	9800	-21.12	20230714	4430	74.49	20221013	4.32	N	098120	500	41 억		1732917	N	N	0	N	00	N
35	20230825	150727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7760	-270	5	-3.36	815570000	104107	12.00	7870	8060	7650	10430	5630	8030	7832.78	20.85	0	-15851	9403	8716	8003	7316	6603	9060	7660	42	2400	500	5620	10	1	8312766	645	9.15	1.32	12	1.25	848.00	5894.00	9800	20230714	-20.82	4430	20221013	75.17	9800	-20.82	20230714	4900	58.37	20230103	9800	-20.82	20230714	4430	75.17	20221013	4.32	N	098120	500	41 억		1732917	N	N	0	N	00	N
36	20230825	140725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7770	-260	5	-3.24	761967750	97184	11.20	7870	8060	7650	10430	5630	8030	7839.24	20.85	0	-14585	9403	8716	8003	7316	6603	9060	7660	42	2400	500	5620	10	1	8312766	646	9.16	1.32	12	1.17	848.00	5894.00	9800	20230714	-20.71	4430	20221013	75.40	9800	-20.71	20230714	4900	58.57	20230103	9800	-20.71	20230714	4430	75.40	20221013	4.32	N	098120	500	41 억		1732917	N	N	0	N	00	N
37	20230825	130722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7730	-300	5	-3.74	738586040	94170	10.85	7870	8060	7650	10430	5630	8030	7841.87	20.85	0	-13858	9403	8716	8003	7316	6603	9060	7660	42	2400	500	5620	10	1	8312766	643	9.12	1.31	12	1.13	848.00	5894.00	9800	20230714	-21.12	4430	20221013	74.49	9800	-21.12	20230714	4900	57.76	20230103	9800	-21.12	20230714	4430	74.49	20221013	4.32	N	098120	500	41 억		1732917	N	N	0	N	00	N
38	20230825	120722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7730	-300	5	-3.74	671509880	85447	9.85	7870	8060	7680	10430	5630	8030	7857.53	20.85	0	-12755	9403	8716	8003	7316	6603	9060	7660	42	2400	500	5620	10	1	8312766	643	9.12	1.31	12	1.03	848.00	5894.00	9800	20230714	-21.12	4430	20221013	74.49	9800	-21.12	20230714	4900	57.76	20230103	9800	-21.12	20230714	4430	74.49	20221013	4.32	N	098120	500	41 억		1732917	N	N	0	N	00	N
39	20230825	110724	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7760	-270	5	-3.36	594648350	75479	8.70	7870	8060	7740	10430	5630	8030	7877.07	20.85	0	-9196	9403	8716	8003	7316	6603	9060	7660	42	2400	500	5620	10	1	8312766	645	9.15	1.32	12	0.91	848.00	5894.00	9800	20230714	-20.82	4430	20221013	75.17	9800	-20.82	20230714	4900	58.37	20230103	9800	-20.82	20230714	4430	75.17	20221013	4.32	N	098120	500	41 억		1732917	N	N	0	N	00	N
40	20230825	100725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7850	-180	5	-2.24	487275360	61706	7.11	7870	8060	7760	10430	5630	8030	7895.37	20.85	0	-3224	9403	8716	8003	7316	6603	9060	7660	42	2400	500	5620	10	1	8312766	653	9.26	1.33	12	0.74	848.00	5894.00	9800	20230714	-19.90	4430	20221013	77.20	9800	-19.90	20230714	4900	60.20	20230103	9800	-19.90	20230714	4430	77.20	20221013	4.32	N	098120	500	41 억		1732917	N	N	0	N	00	N
41	20230825	090722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8000	-30	5	-0.37	197466050	24998	2.88	7870	8000	7810	10430	5630	8030	7895.93	20.85	0	4269	9403	8716	8003	7316	6603	9060	7660	42	2400	500	5620	10	1	8312766	665	9.43	1.36	12	0.30	848.00	5894.00	9800	20230714	-18.37	4430	20221013	80.59	9800	-18.37	20230714	4900	63.27	20230103	9800	-18.37	20230714	4430	80.59	20221013	4.32	N	098120	500	41 억		1732917	N	N	0	N	00	N
42	20230824	160718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8030	860	2	11.99	6994929110	866518	3963.76	7290	8690	7290	9320	5020	7170	8072.46	20.63	0	18771	7443	7306	7213	7076	6983	7375	7145	42	2150	500	5010	10	1	8312766	668	9.47	1.36	12	10.42	848.00	5894.00	9800	20230714	-18.06	4430	20221013	81.26	9800	-18.06	20230714	4900	63.88	20230103	9800	-18.06	20230714	4430	81.26	20221013	4.33	N	098120	500	41 억		1715030	N	N	0	N	00	N
43	20230824	150716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8050	880	2	12.27	6918343450	857015	3920.29	7290	8690	7290	9320	5020	7170	8072.60	20.63	0	17772	7443	7306	7213	7076	6983	7375	7145	42	2150	500	5010	10	1	8312766	669	9.49	1.37	12	10.31	848.00	5894.00	9800	20230714	-17.86	4430	20221013	81.72	9800	-17.86	20230714	4900	64.29	20230103	9800	-17.86	20230714	4430	81.72	20221013	4.33	N	098120	500	41 억		1715030	N	N	0	N	00	N
44	20230824	140718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8050	880	2	12.27	6740854060	834896	3819.11	7290	8690	7290	9320	5020	7170	8073.88	20.63	0	14108	7443	7306	7213	7076	6983	7375	7145	42	2150	500	5010	10	1	8312766	669	9.49	1.37	12	10.04	848.00	5894.00	9800	20230714	-17.86	4430	20221013	81.72	9800	-17.86	20230714	4900	64.29	20230103	9800	-17.86	20230714	4430	81.72	20221013	4.33	N	098120	500	41 억		1715030	N	N	0	N	00	N
45	20230824	130722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8000	830	2	11.58	6431127610	795794	3640.25	7290	8690	7290	9320	5020	7170	8081.40	20.63	0	11342	7443	7306	7213	7076	6983	7375	7145	42	2150	500	5010	10	1	8312766	665	9.43	1.36	12	9.57	848.00	5894.00	9800	20230714	-18.37	4430	20221013	80.59	9800	-18.37	20230714	4900	63.27	20230103	9800	-18.37	20230714	4430	80.59	20221013	4.33	N	098120	500	41 억		1715030	N	N	0	N	00	N
46	20230824	120723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8050	880	2	12.27	6101525310	754463	3451.18	7290	8690	7290	9320	5020	7170	8087.24	20.63	0	-6726	7443	7306	7213	7076	6983	7375	7145	42	2150	500	5010	10	1	8312766	669	9.49	1.37	12	9.08	848.00	5894.00	9800	20230714	-17.86	4430	20221013	81.72	9800	-17.86	20230714	4900	64.29	20230103	9800	-17.86	20230714	4430	81.72	20221013	4.33	N	098120	500	41 억		1715030	N	N	0	N	00	N
47	20230824	110721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7990	820	2	11.44	5590665940	691801	3164.54	7290	8690	7290	9320	5020	7170	8081.32	20.63	0	-7230	7443	7306	7213	7076	6983	7375	7145	42	2150	500	5010	10	1	8312766	664	9.42	1.36	12	8.32	848.00	5894.00	9800	20230714	-18.47	4430	20221013	80.36	9800	-18.47	20230714	4900	63.06	20230103	9800	-18.47	20230714	4430	80.36	20221013	4.33	N	098120	500	41 억		1715030	N	N	0	N	00	N
48	20230824	100717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8120	950	2	13.25	4777945290	591385	2705.21	7290	8690	7290	9320	5020	7170	8079.25	20.63	0	-27321	7443	7306	7213	7076	6983	7375	7145	42	2150	500	5010	10	1	8312766	675	9.58	1.38	12	7.11	848.00	5894.00	9800	20230714	-17.14	4430	20221013	83.30	9800	-17.14	20230714	4900	65.71	20230103	9800	-17.14	20230714	4430	83.30	20221013	4.33	N	098120	500	41 억		1715030	N	N	0	N	00	N
49	20230824	090719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7450	280	2	3.91	80674090	10845	49.61	7290	7520	7290	9320	5020	7170	7438.83	20.63	0	2112	7443	7306	7213	7076	6983	7375	7145	42	2150	500	5010	10	1	8312766	619	8.79	1.26	12	0.13	848.00	5894.00	9800	20230714	-23.98	4430	20221013	68.17	9800	-23.98	20230714	4900	52.04	20230103	9800	-23.98	20230714	4430	68.17	20221013	4.33	N	098120	500	41 억		1715030	N	N	0	N	00	N
50	20230823	160715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7170	-20	5	-0.28	158307610	21857	38.75	7120	7350	7120	9340	5040	7190	7242.88	20.61	0	1943	7656	7422	7146	6912	6636	7285	6775	42	2150	500	5030	10	1	8312766	596	8.46	1.22	12	0.26	848.00	5894.00	9800	20230714	-26.84	4430	20221013	61.85	9800	-26.84	20230714	4900	46.33	20230103	9800	-26.84	20230714	4430	61.85	20221013	4.33	N	098120	500	41 억		1713090	N	N	0	N	00	N
51	20230823	150715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7170	-20	5	-0.28	149255000	20594	36.51	7120	7350	7120	9340	5040	7190	7247.50	20.61	0	1919	7656	7422	7146	6912	6636	7285	6775	42	2150	500	5030	10	1	8312766	596	8.46	1.22	12	0.25	848.00	5894.00	9800	20230714	-26.84	4430	20221013	61.85	9800	-26.84	20230714	4900	46.33	20230103	9800	-26.84	20230714	4430	61.85	20221013	4.33	N	098120	500	41 억		1713090	N	N	0	N	00	N
52	20230823	140720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7220	30	2	0.42	123567610	17013	30.16	7120	7350	7120	9340	5040	7190	7263.13	20.61	0	2295	7656	7422	7146	6912	6636	7285	6775	42	2150	500	5030	10	1	8312766	600	8.51	1.22	12	0.20	848.00	5894.00	9800	20230714	-26.33	4430	20221013	62.98	9800	-26.33	20230714	4900	47.35	20230103	9800	-26.33	20230714	4430	62.98	20221013	4.33	N	098120	500	41 억		1713090	N	N	0	N	00	N
53	20230823	130714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7250	60	2	0.83	105736890	14549	25.79	7120	7350	7120	9340	5040	7190	7267.64	20.61	0	2375	7656	7422	7146	6912	6636	7285	6775	42	2150	500	5030	10	1	8312766	603	8.55	1.23	12	0.18	848.00	5894.00	9800	20230714	-26.02	4430	20221013	63.66	9800	-26.02	20230714	4900	47.96	20230103	9800	-26.02	20230714	4430	63.66	20221013	4.33	N	098120	500	41 억		1713090	N	N	0	N	00	N
54	20230823	120720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7300	110	2	1.53	95747490	13176	23.36	7120	7350	7120	9340	5040	7190	7266.81	20.61	0	2282	7656	7422	7146	6912	6636	7285	6775	42	2150	500	5030	10	1	8312766	607	8.61	1.24	12	0.16	848.00	5894.00	9800	20230714	-25.51	4430	20221013	64.79	9800	-25.51	20230714	4900	48.98	20230103	9800	-25.51	20230714	4430	64.79	20221013	4.33	N	098120	500	41 억		1713090	N	N	0	N	00	N
55	20230823	110716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7290	100	2	1.39	76367660	10521	18.65	7120	7350	7120	9340	5040	7190	7258.59	20.61	0	526	7656	7422	7146	6912	6636	7285	6775	42	2150	500	5030	10	1	8312766	606	8.60	1.24	12	0.13	848.00	5894.00	9800	20230714	-25.61	4430	20221013	64.56	9800	-25.61	20230714	4900	48.78	20230103	9800	-25.61	20230714	4430	64.56	20221013	4.33	N	098120	500	41 억		1713090	N	N	0	N	00	N
56	20230823	100715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7250	60	2	0.83	28580840	3958	7.02	7120	7350	7120	9340	5040	7190	7221.03	20.61	0	486	7656	7422	7146	6912	6636	7285	6775	42	2150	500	5030	10	1	8312766	603	8.55	1.23	12	0.05	848.00	5894.00	9800	20230714	-26.02	4430	20221013	63.66	9800	-26.02	20230714	4900	47.96	20230103	9800	-26.02	20230714	4430	63.66	20221013	4.33	N	098120	500	41 억		1713090	N	N	0	N	00	N
57	20230823	090722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7260	70	2	0.97	4117540	575	1.02	7120	7260	7120	9340	5040	7190	7160.94	20.61	0	58	7656	7422	7146	6912	6636	7285	6775	42	2150	500	5030	10	1	8312766	604	8.56	1.23	12	0.01	848.00	5894.00	9800	20230714	-25.92	4430	20221013	63.88	9800	-25.92	20230714	4900	48.16	20230103	9800	-25.92	20230714	4430	63.88	20221013	4.33	N	098120	500	41 억		1713090	N	N	0	N	00	N
58	20230822	160711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7190	-60	5	-0.83	409472280	56378	105.25	7340	7380	6870	9420	5080	7250	7262.98	20.77	0	-13873	7490	7370	7260	7140	7030	7365	7135	42	2170	500	5070	10	1	8312766	598	8.48	1.22	12	0.68	848.00	5894.00	9800	20230714	-26.63	4430	20221013	62.30	9800	-26.63	20230714	4900	46.73	20230103	9800	-26.63	20230714	4430	62.30	20221013	4.32	N	098120	500	41 억		1726975	N	N	0	N	00	N
59	20230822	150713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7270	20	2	0.28	316113970	43337	80.91	7340	7380	7200	9420	5080	7250	7294.32	20.77	0	-14969	7490	7370	7260	7140	7030	7365	7135	42	2170	500	5070	10	1	8312766	604	8.57	1.23	12	0.52	848.00	5894.00	9800	20230714	-25.82	4430	20221013	64.11	9800	-25.82	20230714	4900	48.37	20230103	9800	-25.82	20230714	4430	64.11	20221013	4.32	N	098120	500	41 억		1726975	N	N	0	N	00	N
60	20230822	140715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7360	110	2	1.52	249842660	34256	63.95	7340	7380	7200	9420	5080	7250	7293.40	20.77	0	-11339	7490	7370	7260	7140	7030	7365	7135	42	2170	500	5070	10	1	8312766	612	8.68	1.25	12	0.41	848.00	5894.00	9800	20230714	-24.90	4430	20221013	66.14	9800	-24.90	20230714	4900	50.20	20230103	9800	-24.90	20230714	4430	66.14	20221013	4.32	N	098120	500	41 억		1726975	N	N	0	N	00	N
61	20230822	130710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7360	110	2	1.52	203424110	27927	52.14	7340	7380	7200	9420	5080	7250	7284.14	20.77	0	-8182	7490	7370	7260	7140	7030	7365	7135	42	2170	500	5070	10	1	8312766	612	8.68	1.25	12	0.34	848.00	5894.00	9800	20230714	-24.90	4430	20221013	66.14	9800	-24.90	20230714	4900	50.20	20230103	9800	-24.90	20230714	4430	66.14	20221013	4.32	N	098120	500	41 억		1726975	N	N	0	N	00	N
62	20230822	120701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7300	50	2	0.69	150549560	20711	38.67	7340	7350	7200	9420	5080	7250	7269.06	20.77	0	-6535	7490	7370	7260	7140	7030	7365	7135	42	2170	500	5070	10	1	8312766	607	8.61	1.24	12	0.25	848.00	5894.00	9800	20230714	-25.51	4430	20221013	64.79	9800	-25.51	20230714	4900	48.98	20230103	9800	-25.51	20230714	4430	64.79	20221013	4.32	N	098120	500	41 억		1726975	N	N	0	N	00	N
63	20230822	110711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7280	30	2	0.41	120041540	16525	30.85	7340	7350	7200	9420	5080	7250	7264.24	20.77	0	-6936	7490	7370	7260	7140	7030	7365	7135	42	2170	500	5070	10	1	8312766	605	8.58	1.24	12	0.20	848.00	5894.00	9800	20230714	-25.71	4430	20221013	64.33	9800	-25.71	20230714	4900	48.57	20230103	9800	-25.71	20230714	4430	64.33	20221013	4.32	N	098120	500	41 억		1726975	N	N	0	N	00	N
64	20230822	100707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7270	20	2	0.28	92420990	12718	23.74	7340	7350	7200	9420	5080	7250	7266.94	20.77	0	-4361	7490	7370	7260	7140	7030	7365	7135	42	2170	500	5070	10	1	8312766	604	8.57	1.23	12	0.15	848.00	5894.00	9800	20230714	-25.82	4430	20221013	64.11	9800	-25.82	20230714	4900	48.37	20230103	9800	-25.82	20230714	4430	64.11	20221013	4.32	N	098120	500	41 억		1726975	N	N	0	N	00	N
65	20230822	090711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7280	30	2	0.41	18502680	2544	4.75	7340	7340	7260	9420	5080	7250	7273.07	20.77	0	995	7490	7370	7260	7140	7030	7365	7135	42	2170	500	5070	10	1	8312766	605	8.58	1.24	12	0.03	848.00	5894.00	9800	20230714	-25.71	4430	20221013	64.33	9800	-25.71	20230714	4900	48.57	20230103	9800	-25.71	20230714	4430	64.33	20221013	4.32	N	098120	500	41 억		1726975	N	N	0	N	00	N
66	20230821	160708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7250	0	3	0.00	388690980	53553	260.26	7250	7380	7150	9420	5080	7250	7258.06	20.82	0	-4006	7483	7366	7153	7036	6823	7425	7095	42	2170	500	5070	10	1	8312766	603	8.55	1.23	12	0.64	848.00	5894.00	9800	20230714	-26.02	4430	20221013	63.66	9800	-26.02	20230714	4900	47.96	20230103	9800	-26.02	20230714	4430	63.66	20221013	4.33	N	098120	500	41 억		1730735	N	N	0	N	00	N
67	20230821	150713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7220	-30	5	-0.41	357968610	49314	239.66	7250	7380	7150	9420	5080	7250	7258.97	20.82	0	-4757	7483	7366	7153	7036	6823	7425	7095	42	2170	500	5070	10	1	8312766	600	8.51	1.22	12	0.59	848.00	5894.00	9800	20230714	-26.33	4430	20221013	62.98	9800	-26.33	20230714	4900	47.35	20230103	9800	-26.33	20230714	4430	62.98	20221013	4.33	N	098120	500	41 억		1730735	N	N	0	N	00	N
68	20230821	140710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7300	50	2	0.69	320095380	44078	214.21	7250	7380	7150	9420	5080	7250	7262.02	20.82	0	-3853	7483	7366	7153	7036	6823	7425	7095	42	2170	500	5070	10	1	8312766	607	8.61	1.24	12	0.53	848.00	5894.00	9800	20230714	-25.51	4430	20221013	64.79	9800	-25.51	20230714	4900	48.98	20230103	9800	-25.51	20230714	4430	64.79	20221013	4.33	N	098120	500	41 억		1730735	N	N	0	N	00	N
69	20230821	130717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7290	40	2	0.55	305814810	42121	204.70	7250	7380	7150	9420	5080	7250	7260.39	20.82	0	-3953	7483	7366	7153	7036	6823	7425	7095	42	2170	500	5070	10	1	8312766	606	8.60	1.24	12	0.51	848.00	5894.00	9800	20230714	-25.61	4430	20221013	64.56	9800	-25.61	20230714	4900	48.78	20230103	9800	-25.61	20230714	4430	64.56	20221013	4.33	N	098120	500	41 억		1730735	N	N	0	N	00	N
70	20230821	120714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7190	-60	5	-0.83	261355480	35991	174.91	7250	7380	7150	9420	5080	7250	7261.69	20.82	0	-2414	7483	7366	7153	7036	6823	7425	7095	42	2170	500	5070	10	1	8312766	598	8.48	1.22	12	0.43	848.00	5894.00	9800	20230714	-26.63	4430	20221013	62.30	9800	-26.63	20230714	4900	46.73	20230103	9800	-26.63	20230714	4430	62.30	20221013	4.33	N	098120	500	41 억		1730735	N	N	0	N	00	N
71	20230821	110710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7200	-50	5	-0.69	257242600	35419	172.13	7250	7380	7150	9420	5080	7250	7262.84	20.82	0	-2400	7483	7366	7153	7036	6823	7425	7095	42	2170	500	5070	10	1	8312766	599	8.49	1.22	12	0.43	848.00	5894.00	9800	20230714	-26.53	4430	20221013	62.53	9800	-26.53	20230714	4900	46.94	20230103	9800	-26.53	20230714	4430	62.53	20221013	4.33	N	098120	500	41 억		1730735	N	N	0	N	00	N
72	20230821	100709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7180	-70	5	-0.97	225802060	31041	150.85	7250	7380	7150	9420	5080	7250	7274.32	20.82	0	-1468	7483	7366	7153	7036	6823	7425	7095	42	2170	500	5070	10	1	8312766	597	8.47	1.22	12	0.37	848.00	5894.00	9800	20230714	-26.73	4430	20221013	62.08	9800	-26.73	20230714	4900	46.53	20230103	9800	-26.73	20230714	4430	62.08	20221013	4.33	N	098120	500	41 억		1730735	N	N	0	N	00	N
73	20230821	090716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7150	-100	5	-1.38	11302220	1565	7.61	7250	7260	7150	9420	5080	7250	7221.87	20.82	0	-1388	7483	7366	7153	7036	6823	7425	7095	42	2170	500	5070	10	1	8312766	594	8.43	1.21	12	0.02	848.00	5894.00	9800	20230714	-27.04	4430	20221013	61.40	9800	-27.04	20230714	4900	45.92	20230103	9800	-27.04	20230714	4430	61.40	20221013	4.33	N	098120	500	41 억		1730735	N	N	0	N	00	N
74	20230818	160710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7250	50	2	0.69	147070440	20556	52.12	7220	7270	6940	9360	5040	7200	7154.62	20.86	0	-3904	7773	7486	7023	6736	6273	7630	6880	42	2160	500	5040	10	1	8312766	603	8.55	1.23	12	0.25	848.00	5894.00	9800	20230714	-26.02	4430	20221013	63.66	9800	-26.02	20230714	4900	47.96	20230103	9800	-26.02	20230714	4430	63.66	20221013	4.35	N	098120	500	41 억		1734011	N	N	0	N	00	N
75	20230818	150702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7140	-60	5	-0.83	139777050	19539	49.54	7220	7270	6940	9360	5040	7200	7153.75	20.86	0	-3876	7773	7486	7023	6736	6273	7630	6880	42	2160	500	5040	10	1	8312766	594	8.42	1.21	12	0.24	848.00	5894.00	9800	20230714	-27.14	4430	20221013	61.17	9800	-27.14	20230714	4900	45.71	20230103	9800	-27.14	20230714	4430	61.17	20221013	4.35	N	098120	500	41 억		1734011	N	N	0	N	00	N
76	20230818	140708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7160	-40	5	-0.56	120745710	16874	42.79	7220	7270	6940	9360	5040	7200	7155.73	20.86	0	-2732	7773	7486	7023	6736	6273	7630	6880	42	2160	500	5040	10	1	8312766	595	8.44	1.21	12	0.20	848.00	5894.00	9800	20230714	-26.94	4430	20221013	61.63	9800	-26.94	20230714	4900	46.12	20230103	9800	-26.94	20230714	4430	61.63	20221013	4.35	N	098120	500	41 억		1734011	N	N	0	N	00	N
77	20230818	130703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7220	20	2	0.28	108363880	15150	38.41	7220	7270	6940	9360	5040	7200	7152.73	20.86	0	-2112	7773	7486	7023	6736	6273	7630	6880	42	2160	500	5040	10	1	8312766	600	8.51	1.22	12	0.18	848.00	5894.00	9800	20230714	-26.33	4430	20221013	62.98	9800	-26.33	20230714	4900	47.35	20230103	9800	-26.33	20230714	4430	62.98	20221013	4.35	N	098120	500	41 억		1734011	N	N	0	N	00	N
78	20230818	120715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7210	10	2	0.14	105739530	14786	37.49	7220	7270	6940	9360	5040	7200	7151.33	20.86	0	-2100	7773	7486	7023	6736	6273	7630	6880	42	2160	500	5040	10	1	8312766	599	8.50	1.22	12	0.18	848.00	5894.00	9800	20230714	-26.43	4430	20221013	62.75	9800	-26.43	20230714	4900	47.14	20230103	9800	-26.43	20230714	4430	62.75	20221013	4.35	N	098120	500	41 억		1734011	N	N	0	N	00	N
79	20230818	110706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7270	70	2	0.97	92294060	12923	32.77	7220	7270	6940	9360	5040	7200	7141.84	20.86	0	-470	7773	7486	7023	6736	6273	7630	6880	42	2160	500	5040	10	1	8312766	604	8.57	1.23	12	0.16	848.00	5894.00	9800	20230714	-25.82	4430	20221013	64.11	9800	-25.82	20230714	4900	48.37	20230103	9800	-25.82	20230714	4430	64.11	20221013	4.35	N	098120	500	41 억		1734011	N	N	0	N	00	N
80	20230818	100708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7160	-40	5	-0.56	61645190	8667	21.98	7220	7220	6940	9360	5040	7200	7112.63	20.86	0	-1778	7773	7486	7023	6736	6273	7630	6880	42	2160	500	5040	10	1	8312766	595	8.44	1.21	12	0.10	848.00	5894.00	9800	20230714	-26.94	4430	20221013	61.63	9800	-26.94	20230714	4900	46.12	20230103	9800	-26.94	20230714	4430	61.63	20221013	4.35	N	098120	500	41 억		1734011	N	N	0	N	00	N
81	20230818	090711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6940	-260	5	-3.61	2692770	384	0.97	7220	7220	6940	9360	5040	7200	7012.42	20.86	0	-26	7773	7486	7023	6736	6273	7630	6880	42	2160	500	5040	10	1	8312766	577	8.18	1.18	12	0.00	848.00	5894.00	9800	20230714	-29.18	4430	20221013	56.66	9800	-29.18	20230714	4900	41.63	20230103	9800	-29.18	20230714	4430	56.66	20221013	4.35	N	098120	500	41 억		1734011	N	N	0	N	00	N
82	20230817	160708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7200	100	2	1.41	278321790	39439	81.72	7120	7310	6560	9230	4970	7100	7057.02	20.75	0	7364	7480	7290	7150	6960	6820	7220	6890	42	2130	500	4970	10	1	8312766	599	8.49	1.22	12	0.47	848.00	5894.00	9800	20230714	-26.53	4430	20221013	62.53	9800	-26.53	20230714	4900	46.94	20230103	9800	-26.53	20230714	4430	62.53	20221013	4.39	N	098120	500	41 억		1724876	N	N	0	N	00	N
83	20230817	150713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7190	90	2	1.27	266077090	37733	78.19	7120	7310	6560	9230	4970	7100	7051.58	20.75	0	6783	7480	7290	7150	6960	6820	7220	6890	42	2130	500	4970	10	1	8312766	598	8.48	1.22	12	0.45	848.00	5894.00	9800	20230714	-26.63	4430	20221013	62.30	9800	-26.63	20230714	4900	46.73	20230103	9800	-26.63	20230714	4430	62.30	20221013	4.39	N	098120	500	41 억		1724876	N	N	0	N	00	N
84	20230817	140707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7170	70	2	0.99	246629730	35042	72.61	7120	7240	6560	9230	4970	7100	7038.12	20.75	0	7464	7480	7290	7150	6960	6820	7220	6890	42	2130	500	4970	10	1	8312766	596	8.46	1.22	12	0.42	848.00	5894.00	9800	20230714	-26.84	4430	20221013	61.85	9800	-26.84	20230714	4900	46.33	20230103	9800	-26.84	20230714	4430	61.85	20221013	4.39	N	098120	500	41 억		1724876	N	N	0	N	00	N
85	20230817	130705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7130	30	2	0.42	217699380	31020	64.28	7120	7220	6560	9230	4970	7100	7018.03	20.75	0	6913	7480	7290	7150	6960	6820	7220	6890	42	2130	500	4970	10	1	8312766	593	8.41	1.21	12	0.37	848.00	5894.00	9800	20230714	-27.24	4430	20221013	60.95	9800	-27.24	20230714	4900	45.51	20230103	9800	-27.24	20230714	4430	60.95	20221013	4.39	N	098120	500	41 억		1724876	N	N	0	N	00	N
86	20230817	120708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7070	-30	5	-0.42	195835400	27937	57.89	7120	7220	6560	9230	4970	7100	7009.89	20.75	0	6273	7480	7290	7150	6960	6820	7220	6890	42	2130	500	4970	10	1	8312766	588	8.34	1.20	12	0.34	848.00	5894.00	9800	20230714	-27.86	4430	20221013	59.59	9800	-27.86	20230714	4900	44.29	20230103	9800	-27.86	20230714	4430	59.59	20221013	4.39	N	098120	500	41 억		1724876	N	N	0	N	00	N
87	20230817	110708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7100	0	3	0.00	166310110	23770	49.25	7120	7220	6560	9230	4970	7100	6996.64	20.75	0	3697	7480	7290	7150	6960	6820	7220	6890	42	2130	500	4970	10	1	8312766	590	8.37	1.20	12	0.29	848.00	5894.00	9800	20230714	-27.55	4430	20221013	60.27	9800	-27.55	20230714	4900	44.90	20230103	9800	-27.55	20230714	4430	60.27	20221013	4.39	N	098120	500	41 억		1724876	N	N	0	N	00	N
88	20230817	100704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7070	-30	5	-0.42	93830110	13530	28.04	7120	7120	6560	9230	4970	7100	6934.97	20.75	0	1497	7480	7290	7150	6960	6820	7220	6890	42	2130	500	4970	10	1	8312766	588	8.34	1.20	12	0.16	848.00	5894.00	9800	20230714	-27.86	4430	20221013	59.59	9800	-27.86	20230714	4900	44.29	20230103	9800	-27.86	20230714	4430	59.59	20221013	4.39	N	098120	500	41 억		1724876	N	N	0	N	00	N
89	20230817	090702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6980	-120	5	-1.69	24032540	3445	7.14	7120	7120	6560	9230	4970	7100	6976.06	20.75	0	819	7480	7290	7150	6960	6820	7220	6890	42	2130	500	4970	10	1	8312766	580	8.23	1.18	12	0.04	848.00	5894.00	9800	20230714	-28.78	4430	20221013	57.56	9800	-28.78	20230714	4900	42.45	20230103	9800	-28.78	20230714	4430	57.56	20221013	4.39	N	098120	500	41 억		1724876	N	N	0	N	00	N
90	20230816	160707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7100	-270	5	-3.66	343536590	48115	148.80	7330	7340	7010	9580	5160	7370	7139.97	20.74	0	-215	7643	7506	7373	7236	7103	7440	7170	42	2210	500	5150	10	1	8312766	590	8.37	1.20	12	0.58	848.00	5894.00	9800	20230714	-27.55	4430	20221013	60.27	9800	-27.55	20230714	4900	44.90	20230103	9800	-27.55	20230714	4430	60.27	20221013	4.45	N	098120	500	41 억		1723903	N	N	0	N	00	N
91	20230816	150708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7090	-280	5	-3.80	287112100	40188	124.28	7330	7340	7010	9580	5160	7370	7144.22	20.74	0	799	7643	7506	7373	7236	7103	7440	7170	42	2210	500	5150	10	1	8312766	589	8.36	1.20	12	0.48	848.00	5894.00	9800	20230714	-27.65	4430	20221013	60.05	9800	-27.65	20230714	4900	44.69	20230103	9800	-27.65	20230714	4430	60.05	20221013	4.45	N	098120	500	41 억		1723903	N	N	0	N	00	N
92	20230816	140706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7050	-320	5	-4.34	278068310	38911	120.33	7330	7340	7010	9580	5160	7370	7146.26	20.74	0	1067	7643	7506	7373	7236	7103	7440	7170	42	2210	500	5150	10	1	8312766	586	8.31	1.20	12	0.47	848.00	5894.00	9800	20230714	-28.06	4430	20221013	59.14	9800	-28.06	20230714	4900	43.88	20230103	9800	-28.06	20230714	4430	59.14	20221013	4.45	N	098120	500	41 억		1723903	N	N	0	N	00	N
93	20230816	130704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7170	-200	5	-2.71	204651410	28516	88.19	7330	7340	7010	9580	5160	7370	7176.72	20.74	0	2270	7643	7506	7373	7236	7103	7440	7170	42	2210	500	5150	10	1	8312766	596	8.46	1.22	12	0.34	848.00	5894.00	9800	20230714	-26.84	4430	20221013	61.85	9800	-26.84	20230714	4900	46.33	20230103	9800	-26.84	20230714	4430	61.85	20221013	4.45	N	098120	500	41 억		1723903	N	N	0	N	00	N
94	20230816	120713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7120	-250	5	-3.39	180078050	25088	77.59	7330	7340	7010	9580	5160	7370	7177.86	20.74	0	2324	7643	7506	7373	7236	7103	7440	7170	42	2210	500	5150	10	1	8312766	592	8.40	1.21	12	0.30	848.00	5894.00	9800	20230714	-27.35	4430	20221013	60.72	9800	-27.35	20230714	4900	45.31	20230103	9800	-27.35	20230714	4430	60.72	20221013	4.45	N	098120	500	41 억		1723903	N	N	0	N	00	N
95	20230816	110710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7180	-190	5	-2.58	141370220	19676	60.85	7330	7340	7010	9580	5160	7370	7184.91	20.74	0	3690	7643	7506	7373	7236	7103	7440	7170	42	2210	500	5150	10	1	8312766	597	8.47	1.22	12	0.24	848.00	5894.00	9800	20230714	-26.73	4430	20221013	62.08	9800	-26.73	20230714	4900	46.53	20230103	9800	-26.73	20230714	4430	62.08	20221013	4.45	N	098120	500	41 억		1723903	N	N	0	N	00	N
96	20230816	100708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7120	-250	5	-3.39	101993870	14155	43.77	7330	7340	7010	9580	5160	7370	7205.50	20.74	0	1134	7643	7506	7373	7236	7103	7440	7170	42	2210	500	5150	10	1	8312766	592	8.40	1.21	12	0.17	848.00	5894.00	9800	20230714	-27.35	4430	20221013	60.72	9800	-27.35	20230714	4900	45.31	20230103	9800	-27.35	20230714	4430	60.72	20221013	4.45	N	098120	500	41 억		1723903	N	N	0	N	00	N
97	20230816	090706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7300	-70	5	-0.95	19916200	2730	8.44	7330	7340	7250	9580	5160	7370	7295.31	20.74	0	1110	7643	7506	7373	7236	7103	7440	7170	42	2210	500	5150	10	1	8312766	607	8.61	1.24	12	0.03	848.00	5894.00	9800	20230714	-25.51	4430	20221013	64.79	9800	-25.51	20230714	4900	48.98	20230103	9800	-25.51	20230714	4430	64.79	20221013	4.45	N	098120	500	41 억		1723903	N	N	0	N	00	N
98	20230814	160659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7370	-140	5	-1.86	237081230	32334	117.71	7460	7510	7240	9760	5260	7510	7332.16	20.84	0	-8486	7750	7630	7530	7410	7310	7690	7470	42	2250	500	5250	10	1	8312766	613	8.69	1.25	12	0.39	848.00	5894.00	9800	20230714	-24.80	4430	20221013	66.37	9800	-24.80	20230714	4900	50.41	20230103	9800	-24.80	20230714	4430	66.37	20221013	4.41	N	098120	500	41 억		1732380	N	N	0	N	00	N
99	20230814	150657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7400	-110	5	-1.46	235510460	32121	116.94	7460	7510	7240	9760	5260	7510	7331.98	20.84	0	-8479	7750	7630	7530	7410	7310	7690	7470	42	2250	500	5250	10	1	8312766	615	8.73	1.26	12	0.39	848.00	5894.00	9800	20230714	-24.49	4430	20221013	67.04	9800	-24.49	20230714	4900	51.02	20230103	9800	-24.49	20230714	4430	67.04	20221013	4.41	N	098120	500	41 억		1732380	N	N	0	N	00	N
100	20230814	140658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7400	-110	5	-1.46	218448190	29816	108.54	7460	7510	7240	9760	5260	7510	7326.54	20.84	0	-6673	7750	7630	7530	7410	7310	7690	7470	42	2250	500	5250	10	1	8312766	615	8.73	1.26	12	0.36	848.00	5894.00	9800	20230714	-24.49	4430	20221013	67.04	9800	-24.49	20230714	4900	51.02	20230103	9800	-24.49	20230714	4430	67.04	20221013	4.41	N	098120	500	41 억		1732380	N	N	0	N	00	N
101	20230814	130652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7390	-120	5	-1.60	209566010	28607	104.14	7460	7510	7240	9760	5260	7510	7325.69	20.84	0	-6508	7750	7630	7530	7410	7310	7690	7470	42	2250	500	5250	10	1	8312766	614	8.71	1.25	12	0.34	848.00	5894.00	9800	20230714	-24.59	4430	20221013	66.82	9800	-24.59	20230714	4900	50.82	20230103	9800	-24.59	20230714	4430	66.82	20221013	4.41	N	098120	500	41 억		1732380	N	N	0	N	00	N
102	20230814	120655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7360	-150	5	-2.00	190774680	26061	94.87	7460	7510	7240	9760	5260	7510	7320.31	20.84	0	-6364	7750	7630	7530	7410	7310	7690	7470	42	2250	500	5250	10	1	8312766	612	8.68	1.25	12	0.31	848.00	5894.00	9800	20230714	-24.90	4430	20221013	66.14	9800	-24.90	20230714	4900	50.20	20230103	9800	-24.90	20230714	4430	66.14	20221013	4.41	N	098120	500	41 억		1732380	N	N	0	N	00	N
103	20230814	110652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7300	-210	5	-2.80	120642350	16428	59.81	7460	7510	7280	9760	5260	7510	7343.70	20.84	0	-5516	7750	7630	7530	7410	7310	7690	7470	42	2250	500	5250	10	1	8312766	607	8.61	1.24	12	0.20	848.00	5894.00	9800	20230714	-25.51	4430	20221013	64.79	9800	-25.51	20230714	4900	48.98	20230103	9800	-25.51	20230714	4430	64.79	20221013	4.41	N	098120	500	41 억		1732380	N	N	0	N	00	N
104	20230814	100654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7360	-150	5	-2.00	76582640	10399	37.86	7460	7510	7310	9760	5260	7510	7364.42	20.84	0	-5273	7750	7630	7530	7410	7310	7690	7470	42	2250	500	5250	10	1	8312766	612	8.68	1.25	12	0.13	848.00	5894.00	9800	20230714	-24.90	4430	20221013	66.14	9800	-24.90	20230714	4900	50.20	20230103	9800	-24.90	20230714	4430	66.14	20221013	4.41	N	098120	500	41 억		1732380	N	N	0	N	00	N
105	20230814	090653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7380	-130	5	-1.73	18594860	2500	9.10	7460	7510	7380	9760	5260	7510	7437.94	20.84	0	-1695	7750	7630	7530	7410	7310	7690	7470	42	2250	500	5250	10	1	8312766	613	8.70	1.25	12	0.03	848.00	5894.00	9800	20230714	-24.69	4430	20221013	66.59	9800	-24.69	20230714	4900	50.61	20230103	9800	-24.69	20230714	4430	66.59	20221013	4.41	N	098120	500	41 억		1732380	N	N	0	N	00	N
106	20230811	160653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7510	80	2	1.08	207593890	27469	75.36	7500	7650	7430	9650	5210	7430	7557.39	20.80	0	3955	7823	7626	7473	7276	7123	7605	7255	42	2220	500	5200	10	1	8312766	624	8.86	1.27	12	0.33	848.00	5894.00	9800	20230714	-23.37	4430	20221013	69.53	9800	-23.37	20230714	4900	53.27	20230103	9800	-23.37	20230714	4430	69.53	20221013	4.40	N	098120	500	41 억		1728660	N	N	0	N	00	N
107	20230811	150648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7510	80	2	1.08	196097950	25939	71.16	7500	7650	7430	9650	5210	7430	7559.97	20.80	0	4009	7823	7626	7473	7276	7123	7605	7255	42	2220	500	5200	10	1	8312766	624	8.86	1.27	12	0.31	848.00	5894.00	9800	20230714	-23.37	4430	20221013	69.53	9800	-23.37	20230714	4900	53.27	20230103	9800	-23.37	20230714	4430	69.53	20221013	4.40	N	098120	500	41 억		1728660	N	N	0	N	00	N
108	20230811	140648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7520	90	2	1.21	185076360	24471	67.13	7500	7650	7430	9650	5210	7430	7563.09	20.80	0	4976	7823	7626	7473	7276	7123	7605	7255	42	2220	500	5200	10	1	8312766	625	8.87	1.28	12	0.29	848.00	5894.00	9800	20230714	-23.27	4430	20221013	69.75	9800	-23.27	20230714	4900	53.47	20230103	9800	-23.27	20230714	4430	69.75	20221013	4.40	N	098120	500	41 억		1728660	N	N	0	N	00	N
109	20230811	130646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7600	170	2	2.29	166192550	21969	60.27	7500	7650	7430	9650	5210	7430	7564.87	20.80	0	4731	7823	7626	7473	7276	7123	7605	7255	42	2220	500	5200	10	1	8312766	632	8.96	1.29	12	0.26	848.00	5894.00	9800	20230714	-22.45	4430	20221013	71.56	9800	-22.45	20230714	4900	55.10	20230103	9800	-22.45	20230714	4430	71.56	20221013	4.40	N	098120	500	41 억		1728660	N	N	0	N	00	N
110	20230811	120642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7630	200	2	2.69	148298620	19624	53.84	7500	7650	7430	9650	5210	7430	7557.00	20.80	0	5181	7823	7626	7473	7276	7123	7605	7255	42	2220	500	5200	10	1	8312766	634	9.00	1.29	12	0.24	848.00	5894.00	9800	20230714	-22.14	4430	20221013	72.23	9800	-22.14	20230714	4900	55.71	20230103	9800	-22.14	20230714	4430	72.23	20221013	4.40	N	098120	500	41 억		1728660	N	N	0	N	00	N
111	20230811	110641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7610	180	2	2.42	133130390	17632	48.37	7500	7650	7430	9650	5210	7430	7550.50	20.80	0	5548	7823	7626	7473	7276	7123	7605	7255	42	2220	500	5200	10	1	8312766	633	8.97	1.29	12	0.21	848.00	5894.00	9800	20230714	-22.35	4430	20221013	71.78	9800	-22.35	20230714	4900	55.31	20230103	9800	-22.35	20230714	4430	71.78	20221013	4.40	N	098120	500	41 억		1728660	N	N	0	N	00	N
112	20230811	100639	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7530	100	2	1.35	50419530	6731	18.47	7500	7540	7430	9650	5210	7430	7490.64	20.80	0	2309	7823	7626	7473	7276	7123	7605	7255	42	2220	500	5200	10	1	8312766	626	8.88	1.28	12	0.08	848.00	5894.00	9800	20230714	-23.16	4430	20221013	69.98	9800	-23.16	20230714	4900	53.67	20230103	9800	-23.16	20230714	4430	69.98	20221013	4.40	N	098120	500	41 억		1728660	N	N	0	N	00	N
113	20230811	090647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7500	70	2	0.94	802370	107	0.29	7500	7500	7480	9650	5210	7430	7498.79	20.80	0	-62	7823	7626	7473	7276	7123	7605	7255	42	2220	500	5200	10	1	8312766	623	8.84	1.27	12	0.00	848.00	5894.00	9800	20230714	-23.47	4430	20221013	69.30	9800	-23.47	20230714	4900	53.06	20230103	9800	-23.47	20230714	4430	69.30	20221013	4.40	N	098120	500	41 억		1728660	N	N	0	N	00	N
114	20230810	160641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7430	-170	5	-2.24	268859920	36451	134.08	7430	7670	7320	9880	5320	7600	7375.63	20.84	0	-3768	7806	7702	7596	7492	7386	7755	7545	42	2280	500	5320	10	1	8312766	618	8.76	1.26	12	0.44	848.00	5894.00	9800	20230714	-24.18	4430	20221013	67.72	9800	-24.18	20230714	4900	51.63	20230103	9800	-24.18	20230714	4430	67.72	20221013	4.26	N	098120	500	41 억		1732421	N	N	0	N	00	N
115	20230810	150638	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7390	-210	5	-2.76	255158120	34601	127.28	7430	7670	7320	9880	5320	7600	7374.30	20.84	0	-3210	7806	7702	7596	7492	7386	7755	7545	42	2280	500	5320	10	1	8312766	614	8.71	1.25	12	0.42	848.00	5894.00	9800	20230714	-24.59	4430	20221013	66.82	9800	-24.59	20230714	4900	50.82	20230103	9800	-24.59	20230714	4430	66.82	20221013	4.26	N	098120	500	41 억		1732421	N	N	0	N	00	N
116	20230810	140638	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7390	-210	5	-2.76	235176600	31887	117.30	7430	7670	7320	9880	5320	7600	7375.31	20.84	0	-2993	7806	7702	7596	7492	7386	7755	7545	42	2280	500	5320	10	1	8312766	614	8.71	1.25	12	0.38	848.00	5894.00	9800	20230714	-24.59	4430	20221013	66.82	9800	-24.59	20230714	4900	50.82	20230103	9800	-24.59	20230714	4430	66.82	20221013	4.26	N	098120	500	41 억		1732421	N	N	0	N	00	N
117	20230810	130633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7330	-270	5	-3.55	205745040	27883	102.57	7430	7670	7320	9880	5320	7600	7378.87	20.84	0	-4981	7806	7702	7596	7492	7386	7755	7545	42	2280	500	5320	10	1	8312766	609	8.64	1.24	12	0.34	848.00	5894.00	9800	20230714	-25.20	4430	20221013	65.46	9800	-25.20	20230714	4900	49.59	20230103	9800	-25.20	20230714	4430	65.46	20221013	4.26	N	098120	500	41 억		1732421	N	N	0	N	00	N
118	20230810	120643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7410	-190	5	-2.50	172077180	23310	85.75	7430	7670	7320	9880	5320	7600	7382.12	20.84	0	-4756	7806	7702	7596	7492	7386	7755	7545	42	2280	500	5320	10	1	8312766	616	8.74	1.26	12	0.28	848.00	5894.00	9800	20230714	-24.39	4430	20221013	67.27	9800	-24.39	20230714	4900	51.22	20230103	9800	-24.39	20230714	4430	67.27	20221013	4.26	N	098120	500	41 억		1732421	N	N	0	N	00	N
119	20230810	110644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7330	-270	5	-3.55	146188330	19794	72.81	7430	7670	7320	9880	5320	7600	7385.49	20.84	0	-5275	7806	7702	7596	7492	7386	7755	7545	42	2280	500	5320	10	1	8312766	609	8.64	1.24	12	0.24	848.00	5894.00	9800	20230714	-25.20	4430	20221013	65.46	9800	-25.20	20230714	4900	49.59	20230103	9800	-25.20	20230714	4430	65.46	20221013	4.26	N	098120	500	41 억		1732421	N	N	0	N	00	N
120	20230810	100641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7330	-270	5	-3.55	126905930	17163	63.13	7430	7670	7330	9880	5320	7600	7394.16	20.84	0	-5447	7806	7702	7596	7492	7386	7755	7545	42	2280	500	5320	10	1	8312766	609	8.64	1.24	12	0.21	848.00	5894.00	9800	20230714	-25.20	4430	20221013	65.46	9800	-25.20	20230714	4900	49.59	20230103	9800	-25.20	20230714	4430	65.46	20221013	4.26	N	098120	500	41 억		1732421	N	N	0	N	00	N
121	20230810	090649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7580	-20	5	-0.26	4046090	540	1.99	7430	7670	7430	9880	5320	7600	7492.76	20.84	0	94	7806	7702	7596	7492	7386	7755	7545	42	2280	500	5320	10	1	8312766	630	8.94	1.29	12	0.01	848.00	5894.00	9800	20230714	-22.65	4430	20221013	71.11	9800	-22.65	20230714	4900	54.69	20230103	9800	-22.65	20230714	4430	71.11	20221013	4.26	N	098120	500	41 억		1732421	N	N	0	N	00	N
122	20230809	160639	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7600	0	3	0.00	206592460	27085	42.67	7580	7700	7490	9880	5320	7600	7627.86	20.90	0	-4982	7913	7756	7593	7436	7273	7835	7515	42	2280	500	5320	10	1	8312766	632	8.96	1.29	12	0.33	848.00	5894.00	9800	20230714	-22.45	4430	20221013	71.56	9800	-22.45	20230714	4900	55.10	20230103	9800	-22.45	20230714	4430	71.56	20221013	4.02	N	098120	500	41 억		1737235	N	N	0	N	00	N
123	20230809	150631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7670	70	2	0.92	194484060	25494	40.16	7580	7700	7490	9880	5320	7600	7628.62	20.90	0	-4915	7913	7756	7593	7436	7273	7835	7515	42	2280	500	5320	10	1	8312766	638	9.04	1.30	12	0.31	848.00	5894.00	9800	20230714	-21.73	4430	20221013	73.14	9800	-21.73	20230714	4900	56.53	20230103	9800	-21.73	20230714	4430	73.14	20221013	4.02	N	098120	500	41 억		1737235	N	N	0	N	00	N
124	20230809	140631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7660	60	2	0.79	151590620	19892	31.34	7580	7700	7490	9880	5320	7600	7620.68	20.90	0	-3107	7913	7756	7593	7436	7273	7835	7515	42	2280	500	5320	10	1	8312766	637	9.03	1.30	12	0.24	848.00	5894.00	9800	20230714	-21.84	4430	20221013	72.91	9800	-21.84	20230714	4900	56.33	20230103	9800	-21.84	20230714	4430	72.91	20221013	4.02	N	098120	500	41 억		1737235	N	N	0	N	00	N
125	20230809	130645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7660	60	2	0.79	106398040	13997	22.05	7580	7680	7490	9880	5320	7600	7601.49	20.90	0	-2733	7913	7756	7593	7436	7273	7835	7515	42	2280	500	5320	10	1	8312766	637	9.03	1.30	12	0.17	848.00	5894.00	9800	20230714	-21.84	4430	20221013	72.91	9800	-21.84	20230714	4900	56.33	20230103	9800	-21.84	20230714	4430	72.91	20221013	4.02	N	098120	500	41 억		1737235	N	N	0	N	00	N
126	20230809	120642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7600	0	3	0.00	70124160	9244	14.56	7580	7650	7490	9880	5320	7600	7585.91	20.90	0	-4343	7913	7756	7593	7436	7273	7835	7515	42	2280	500	5320	10	1	8312766	632	8.96	1.29	12	0.11	848.00	5894.00	9800	20230714	-22.45	4430	20221013	71.56	9800	-22.45	20230714	4900	55.10	20230103	9800	-22.45	20230714	4430	71.56	20221013	4.02	N	098120	500	41 억		1737235	N	N	0	N	00	N
127	20230809	110640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7600	0	3	0.00	51039940	6730	10.60	7580	7650	7490	9880	5320	7600	7583.94	20.90	0	-3736	7913	7756	7593	7436	7273	7835	7515	42	2280	500	5320	10	1	8312766	632	8.96	1.29	12	0.08	848.00	5894.00	9800	20230714	-22.45	4430	20221013	71.56	9800	-22.45	20230714	4900	55.10	20230103	9800	-22.45	20230714	4430	71.56	20221013	4.02	N	098120	500	41 억		1737235	N	N	0	N	00	N
128	20230809	100630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7560	-40	5	-0.53	35289420	4650	7.33	7580	7650	7490	9880	5320	7600	7589.12	20.90	0	-2718	7913	7756	7593	7436	7273	7835	7515	42	2280	500	5320	10	1	8312766	628	8.92	1.28	12	0.06	848.00	5894.00	9800	20230714	-22.86	4430	20221013	70.65	9800	-22.86	20230714	4900	54.29	20230103	9800	-22.86	20230714	4430	70.65	20221013	4.02	N	098120	500	41 억		1737235	N	N	0	N	00	N
129	20230809	090633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7600	0	3	0.00	18566230	2443	3.85	7580	7630	7530	9880	5320	7600	7599.77	20.90	0	-2038	7913	7756	7593	7436	7273	7835	7515	42	2280	500	5320	10	1	8312766	632	8.96	1.29	12	0.03	848.00	5894.00	9800	20230714	-22.45	4430	20221013	71.56	9800	-22.45	20230714	4900	55.10	20230103	9800	-22.45	20230714	4430	71.56	20221013	4.02	N	098120	500	41 억		1737235	N	N	0	N	00	N
130	20230808	160646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7600	-80	5	-1.04	478096030	63475	65.47	7590	7750	7430	9980	5380	7680	7532.04	20.87	0	989	8080	7880	7590	7390	7100	7980	7490	42	2300	500	5370	10	1	8312766	632	8.96	1.29	12	0.76	848.00	5894.00	9800	20230714	-22.45	4430	20221013	71.56	9800	-22.45	20230714	4900	55.10	20230103	9800	-22.45	20230714	4430	71.56	20221013	4.00	N	098120	500	41 억		1735154	N	N	0	N	00	N
131	20230808	150637	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7460	-220	5	-2.86	472733590	62762	64.74	7590	7750	7430	9980	5380	7680	7532.16	20.87	0	1067	8080	7880	7590	7390	7100	7980	7490	42	2300	500	5370	10	1	8312766	620	8.80	1.27	12	0.76	848.00	5894.00	9800	20230714	-23.88	4430	20221013	68.40	9800	-23.88	20230714	4900	52.24	20230103	9800	-23.88	20230714	4430	68.40	20221013	4.00	N	098120	500	41 억		1735154	N	N	0	N	00	N
132	20230808	140634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7450	-230	5	-2.99	406520420	53885	55.58	7590	7750	7430	9980	5380	7680	7544.22	20.87	0	-354	8080	7880	7590	7390	7100	7980	7490	42	2300	500	5370	10	1	8312766	619	8.79	1.26	12	0.65	848.00	5894.00	9800	20230714	-23.98	4430	20221013	68.17	9800	-23.98	20230714	4900	52.04	20230103	9800	-23.98	20230714	4430	68.17	20221013	4.00	N	098120	500	41 억		1735154	N	N	0	N	00	N
133	20230808	130627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7460	-220	5	-2.86	364667140	48287	49.81	7590	7750	7430	9980	5380	7680	7552.08	20.87	0	-1510	8080	7880	7590	7390	7100	7980	7490	42	2300	500	5370	10	1	8312766	620	8.80	1.27	12	0.58	848.00	5894.00	9800	20230714	-23.88	4430	20221013	68.40	9800	-23.88	20230714	4900	52.24	20230103	9800	-23.88	20230714	4430	68.40	20221013	4.00	N	098120	500	41 억		1735154	N	N	0	N	00	N
134	20230808	120633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7460	-220	5	-2.86	296208340	39103	40.33	7590	7750	7460	9980	5380	7680	7575.08	20.87	0	-1863	8080	7880	7590	7390	7100	7980	7490	42	2300	500	5370	10	1	8312766	620	8.80	1.27	12	0.47	848.00	5894.00	9800	20230714	-23.88	4430	20221013	68.40	9800	-23.88	20230714	4900	52.24	20230103	9800	-23.88	20230714	4430	68.40	20221013	4.00	N	098120	500	41 억		1735154	N	N	0	N	00	N
135	20230808	110625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7520	-160	5	-2.08	238193690	31338	32.32	7590	7750	7490	9980	5380	7680	7600.79	20.87	0	-4603	8080	7880	7590	7390	7100	7980	7490	42	2300	500	5370	10	1	8312766	625	8.87	1.28	12	0.38	848.00	5894.00	9800	20230714	-23.27	4430	20221013	69.75	9800	-23.27	20230714	4900	53.47	20230103	9800	-23.27	20230714	4430	69.75	20221013	4.00	N	098120	500	41 억		1735154	N	N	0	N	00	N
136	20230808	100636	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7570	-110	5	-1.43	157518440	20643	21.29	7590	7750	7570	9980	5380	7680	7630.60	20.87	0	-2774	8080	7880	7590	7390	7100	7980	7490	42	2300	500	5370	10	1	8312766	629	8.93	1.28	12	0.25	848.00	5894.00	9800	20230714	-22.76	4430	20221013	70.88	9800	-22.76	20230714	4900	54.49	20230103	9800	-22.76	20230714	4430	70.88	20221013	4.00	N	098120	500	41 억		1735154	N	N	0	N	00	N
137	20230808	090637	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7700	20	2	0.26	14730040	1917	1.98	7590	7750	7590	9980	5380	7680	7683.90	20.87	0	37	8080	7880	7590	7390	7100	7980	7490	42	2300	500	5370	10	1	8312766	640	9.08	1.31	12	0.02	848.00	5894.00	9800	20230714	-21.43	4430	20221013	73.81	9800	-21.43	20230714	4900	57.14	20230103	9800	-21.43	20230714	4430	73.81	20221013	4.00	N	098120	500	41 억		1735154	N	N	0	N	00	N
138	20230807	160631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7680	190	2	2.54	724762290	96936	150.70	7490	7790	7300	9730	5250	7490	7476.70	20.70	0	14375	7776	7632	7516	7372	7256	7575	7315	42	2240	500	5240	10	1	8312766	638	9.06	1.30	12	1.17	848.00	5894.00	9800	20230714	-21.63	4430	20221013	73.36	9800	-21.63	20230714	4900	56.73	20230103	9800	-21.63	20230714	4430	73.36	20221013	4.40	N	098120	500	41 억		1720733	N	N	0	N	00	N
139	20230807	150632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7610	120	2	1.60	719260090	96217	149.59	7490	7790	7300	9730	5250	7490	7475.39	20.70	0	14582	7776	7632	7516	7372	7256	7575	7315	42	2240	500	5240	10	1	8312766	633	8.97	1.29	12	1.16	848.00	5894.00	9800	20230714	-22.35	4430	20221013	71.78	9800	-22.35	20230714	4900	55.31	20230103	9800	-22.35	20230714	4430	71.78	20221013	4.40	N	098120	500	41 억		1720733	N	N	0	N	00	N
140	20230807	140634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7640	150	2	2.00	686371200	91898	142.87	7490	7790	7300	9730	5250	7490	7468.84	20.70	0	14389	7776	7632	7516	7372	7256	7575	7315	42	2240	500	5240	10	1	8312766	635	9.01	1.30	12	1.11	848.00	5894.00	9800	20230714	-22.04	4430	20221013	72.46	9800	-22.04	20230714	4900	55.92	20230103	9800	-22.04	20230714	4430	72.46	20221013	4.40	N	098120	500	41 억		1720733	N	N	0	N	00	N
141	20230807	130628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7670	180	2	2.40	639905020	85815	133.41	7490	7790	7300	9730	5250	7490	7456.80	20.70	0	13985	7776	7632	7516	7372	7256	7575	7315	42	2240	500	5240	10	1	8312766	638	9.04	1.30	12	1.03	848.00	5894.00	9800	20230714	-21.73	4430	20221013	73.14	9800	-21.73	20230714	4900	56.53	20230103	9800	-21.73	20230714	4430	73.14	20221013	4.40	N	098120	500	41 억		1720733	N	N	0	N	00	N
142	20230807	120627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7700	210	2	2.80	576124310	77523	120.52	7490	7790	7300	9730	5250	7490	7431.66	20.70	0	11191	7776	7632	7516	7372	7256	7575	7315	42	2240	500	5240	10	1	8312766	640	9.08	1.31	12	0.93	848.00	5894.00	9800	20230714	-21.43	4430	20221013	73.81	9800	-21.43	20230714	4900	57.14	20230103	9800	-21.43	20230714	4430	73.81	20221013	4.40	N	098120	500	41 억		1720733	N	N	0	N	00	N
143	20230807	110623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7490	0	3	0.00	441769600	59960	93.22	7490	7520	7300	9730	5250	7490	7367.73	20.70	0	13625	7776	7632	7516	7372	7256	7575	7315	42	2240	500	5240	10	1	8312766	623	8.83	1.27	12	0.72	848.00	5894.00	9800	20230714	-23.57	4430	20221013	69.07	9800	-23.57	20230714	4900	52.86	20230103	9800	-23.57	20230714	4430	69.07	20221013	4.40	N	098120	500	41 억		1720733	N	N	0	N	00	N
144	20230807	100629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7430	-60	5	-0.80	135459170	18312	28.47	7490	7510	7300	9730	5250	7490	7397.28	20.70	0	-855	7776	7632	7516	7372	7256	7575	7315	42	2240	500	5240	10	1	8312766	618	8.76	1.26	12	0.22	848.00	5894.00	9800	20230714	-24.18	4430	20221013	67.72	9800	-24.18	20230714	4900	51.63	20230103	9800	-24.18	20230714	4430	67.72	20221013	4.40	N	098120	500	41 억		1720733	N	N	0	N	00	N
145	20230807	090629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7300	-190	5	-2.54	76295610	10330	16.06	7490	7490	7300	9730	5250	7490	7385.81	20.70	0	-1621	7776	7632	7516	7372	7256	7575	7315	42	2240	500	5240	10	1	8312766	607	8.61	1.24	12	0.12	848.00	5894.00	9800	20230714	-25.51	4430	20221013	64.79	9800	-25.51	20230714	4900	48.98	20230103	9800	-25.51	20230714	4430	64.79	20221013	4.40	N	098120	500	41 억		1720733	N	N	0	N	00	N
146	20230804	160623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7490	-200	5	-2.60	476275500	63574	144.60	7650	7660	7400	9990	5390	7690	7491.68	20.58	0	9664	7943	7816	7633	7506	7323	7725	7415	42	2300	500	5380	10	1	8312766	623	8.83	1.27	12	0.76	848.00	5894.00	9800	20230714	-23.57	4430	20221013	69.07	9800	-23.57	20230714	4900	52.86	20230103	9800	-23.57	20230714	4430	69.07	20221013	4.39	N	098120	500	41 억		1711068	N	N	0	N	00	N
147	20230804	150623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7530	-160	5	-2.08	437186000	58361	132.74	7650	7660	7400	9990	5390	7690	7491.06	20.58	0	9120	7943	7816	7633	7506	7323	7725	7415	42	2300	500	5380	10	1	8312766	626	8.88	1.28	12	0.70	848.00	5894.00	9800	20230714	-23.16	4430	20221013	69.98	9800	-23.16	20230714	4900	53.67	20230103	9800	-23.16	20230714	4430	69.98	20221013	4.39	N	098120	500	41 억		1711068	N	N	0	N	00	N
148	20230804	140633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7480	-210	5	-2.73	396453240	52929	120.39	7650	7660	7400	9990	5390	7690	7490.28	20.58	0	5128	7943	7816	7633	7506	7323	7725	7415	42	2300	500	5380	10	1	8312766	622	8.82	1.27	12	0.64	848.00	5894.00	9800	20230714	-23.67	4430	20221013	68.85	9800	-23.67	20230714	4900	52.65	20230103	9800	-23.67	20230714	4430	68.85	20221013	4.39	N	098120	500	41 억		1711068	N	N	0	N	00	N
149	20230804	130622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7490	-200	5	-2.60	294690280	39245	89.26	7650	7660	7410	9990	5390	7690	7508.99	20.58	0	2162	7943	7816	7633	7506	7323	7725	7415	42	2300	500	5380	10	1	8312766	623	8.83	1.27	12	0.47	848.00	5894.00	9800	20230714	-23.57	4430	20221013	69.07	9800	-23.57	20230714	4900	52.86	20230103	9800	-23.57	20230714	4430	69.07	20221013	4.39	N	098120	500	41 억		1711068	N	N	0	N	00	N
150	20230804	120621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7500	-190	5	-2.47	244143970	32478	73.87	7650	7660	7410	9990	5390	7690	7517.21	20.58	0	319	7943	7816	7633	7506	7323	7725	7415	42	2300	500	5380	10	1	8312766	623	8.84	1.27	12	0.39	848.00	5894.00	9800	20230714	-23.47	4430	20221013	69.30	9800	-23.47	20230714	4900	53.06	20230103	9800	-23.47	20230714	4430	69.30	20221013	4.39	N	098120	500	41 억		1711068	N	N	0	N	00	N
151	20230804	110626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7500	-190	5	-2.47	207856650	27641	62.87	7650	7660	7410	9990	5390	7690	7519.87	20.58	0	-102	7943	7816	7633	7506	7323	7725	7415	42	2300	500	5380	10	1	8312766	623	8.84	1.27	12	0.33	848.00	5894.00	9800	20230714	-23.47	4430	20221013	69.30	9800	-23.47	20230714	4900	53.06	20230103	9800	-23.47	20230714	4430	69.30	20221013	4.39	N	098120	500	41 억		1711068	N	N	0	N	00	N
152	20230804	100618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7510	-180	5	-2.34	155778750	20700	47.08	7650	7660	7410	9990	5390	7690	7525.54	20.58	0	-1348	7943	7816	7633	7506	7323	7725	7415	42	2300	500	5380	10	1	8312766	624	8.86	1.27	12	0.25	848.00	5894.00	9800	20230714	-23.37	4430	20221013	69.53	9800	-23.37	20230714	4900	53.27	20230103	9800	-23.37	20230714	4430	69.53	20221013	4.39	N	098120	500	41 억		1711068	N	N	0	N	00	N
153	20230804	090617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7550	-140	5	-1.82	20911240	2767	6.29	7650	7650	7510	9990	5390	7690	7557.37	20.58	0	-633	7943	7816	7633	7506	7323	7725	7415	42	2300	500	5380	10	1	8312766	628	8.90	1.28	12	0.03	848.00	5894.00	9800	20230714	-22.96	4430	20221013	70.43	9800	-22.96	20230714	4900	54.08	20230103	9800	-22.96	20230714	4430	70.43	20221013	4.39	N	098120	500	41 억		1711068	N	N	0	N	00	N
154	20230803	160619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7690	-50	5	-0.65	330847860	43642	59.06	7740	7760	7450	10060	5420	7740	7579.46	20.70	0	-9646	8293	8016	7863	7586	7433	7940	7510	42	2320	500	5410	10	1	8312766	639	9.07	1.30	12	0.52	848.00	5894.00	9800	20230714	-21.53	4430	20221013	73.59	9800	-21.53	20230714	4900	56.94	20230103	9800	-21.53	20230714	4430	73.59	20221013	4.39	N	098120	500	41 억		1720722	N	N	0	N	00	N
155	20230803	150622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7650	-90	5	-1.16	308840340	40786	55.20	7740	7760	7450	10060	5420	7740	7572.21	20.70	0	-8937	8293	8016	7863	7586	7433	7940	7510	42	2320	500	5410	10	1	8312766	636	9.02	1.30	12	0.49	848.00	5894.00	9800	20230714	-21.94	4430	20221013	72.69	9800	-21.94	20230714	4900	56.12	20230103	9800	-21.94	20230714	4430	72.69	20221013	4.39	N	098120	500	41 억		1720722	N	N	0	N	00	N
156	20230803	140616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7580	-160	5	-2.07	300925140	39753	53.80	7740	7760	7450	10060	5420	7740	7569.87	20.70	0	-8638	8293	8016	7863	7586	7433	7940	7510	42	2320	500	5410	10	1	8312766	630	8.94	1.29	12	0.48	848.00	5894.00	9800	20230714	-22.65	4430	20221013	71.11	9800	-22.65	20230714	4900	54.69	20230103	9800	-22.65	20230714	4430	71.11	20221013	4.39	N	098120	500	41 억		1720722	N	N	0	N	00	N
157	20230803	130620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7640	-100	5	-1.29	278689420	36834	49.85	7740	7760	7450	10060	5420	7740	7566.09	20.70	0	-10361	8293	8016	7863	7586	7433	7940	7510	42	2320	500	5410	10	1	8312766	635	9.01	1.30	12	0.44	848.00	5894.00	9800	20230714	-22.04	4430	20221013	72.46	9800	-22.04	20230714	4900	55.92	20230103	9800	-22.04	20230714	4430	72.46	20221013	4.39	N	098120	500	41 억		1720722	N	N	0	N	00	N
158	20230803	120622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7480	-260	5	-3.36	256562580	33927	45.91	7740	7760	7450	10060	5420	7740	7562.19	20.70	0	-9881	8293	8016	7863	7586	7433	7940	7510	42	2320	500	5410	10	1	8312766	622	8.82	1.27	12	0.41	848.00	5894.00	9800	20230714	-23.67	4430	20221013	68.85	9800	-23.67	20230714	4900	52.65	20230103	9800	-23.67	20230714	4430	68.85	20221013	4.39	N	098120	500	41 억		1720722	N	N	0	N	00	N
159	20230803	110615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7590	-150	5	-1.94	146772780	19290	26.11	7740	7760	7510	10060	5420	7740	7608.75	20.70	0	-5594	8293	8016	7863	7586	7433	7940	7510	42	2320	500	5410	10	1	8312766	631	8.95	1.29	12	0.23	848.00	5894.00	9800	20230714	-22.55	4430	20221013	71.33	9800	-22.55	20230714	4900	54.90	20230103	9800	-22.55	20230714	4430	71.33	20221013	4.39	N	098120	500	41 억		1720722	N	N	0	N	00	N
160	20230803	100613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7660	-80	5	-1.03	73432190	9617	13.02	7740	7760	7540	10060	5420	7740	7635.66	20.70	0	-972	8293	8016	7863	7586	7433	7940	7510	42	2320	500	5410	10	1	8312766	637	9.03	1.30	12	0.12	848.00	5894.00	9800	20230714	-21.84	4430	20221013	72.91	9800	-21.84	20230714	4900	56.33	20230103	9800	-21.84	20230714	4430	72.91	20221013	4.39	N	098120	500	41 억		1720722	N	N	0	N	00	N
161	20230803	090613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7730	-10	5	-0.13	14464920	1889	2.56	7740	7740	7580	10060	5420	7740	7657.45	20.70	0	-585	8293	8016	7863	7586	7433	7940	7510	42	2320	500	5410	10	1	8312766	643	9.12	1.31	12	0.02	848.00	5894.00	9800	20230714	-21.12	4430	20221013	74.49	9800	-21.12	20230714	4900	57.76	20230103	9800	-21.12	20230714	4430	74.49	20221013	4.39	N	098120	500	41 억		1720722	N	N	0	N	00	N
162	20230802	160617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7740	-410	5	-5.03	573404800	72920	122.28	7940	8140	7710	10590	5710	8150	7863.88	20.78	0	-6734	8316	8232	8066	7982	7816	8275	8025	42	2440	500	5700	10	1	8312766	643	9.13	1.31	12	0.88	848.00	5894.00	9800	20230714	-21.02	4430	20221013	74.72	9800	-21.02	20230714	4900	57.96	20230103	9800	-21.02	20230714	4430	74.72	20221013	4.12	N	098120	500	41 억		1727548	N	N	0	N	00	N
163	20230802	150626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7780	-370	5	-4.54	555354630	70590	118.37	7940	8140	7710	10590	5710	8150	7867.33	20.78	0	-5667	8316	8232	8066	7982	7816	8275	8025	42	2440	500	5700	10	1	8312766	647	9.17	1.32	12	0.85	848.00	5894.00	9800	20230714	-20.61	4430	20221013	75.62	9800	-20.61	20230714	4900	58.78	20230103	9800	-20.61	20230714	4430	75.62	20221013	4.12	N	098120	500	41 억		1727548	N	N	0	N	00	N
164	20230802	140619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7730	-420	5	-5.15	510833800	64851	108.75	7940	8140	7710	10590	5710	8150	7877.04	20.78	0	-3828	8316	8232	8066	7982	7816	8275	8025	42	2440	500	5700	10	1	8312766	643	9.12	1.31	12	0.78	848.00	5894.00	9800	20230714	-21.12	4430	20221013	74.49	9800	-21.12	20230714	4900	57.76	20230103	9800	-21.12	20230714	4430	74.49	20221013	4.12	N	098120	500	41 억		1727548	N	N	0	N	00	N
165	20230802	130616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7800	-350	5	-4.29	368414060	46447	77.89	7940	8140	7790	10590	5710	8150	7931.92	20.78	0	-6188	8316	8232	8066	7982	7816	8275	8025	42	2440	500	5700	10	1	8312766	648	9.20	1.32	12	0.56	848.00	5894.00	9800	20230714	-20.41	4430	20221013	76.07	9800	-20.41	20230714	4900	59.18	20230103	9800	-20.41	20230714	4430	76.07	20221013	4.12	N	098120	500	41 억		1727548	N	N	0	N	00	N
166	20230802	120610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7900	-250	5	-3.07	273527070	34339	57.58	7940	8140	7880	10590	5710	8150	7965.49	20.78	0	-6539	8316	8232	8066	7982	7816	8275	8025	42	2440	500	5700	10	1	8312766	657	9.32	1.34	12	0.41	848.00	5894.00	9800	20230714	-19.39	4430	20221013	78.33	9800	-19.39	20230714	4900	61.22	20230103	9800	-19.39	20230714	4430	78.33	20221013	4.12	N	098120	500	41 억		1727548	N	N	0	N	00	N
167	20230802	110610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7970	-180	5	-2.21	170742250	21349	35.80	7940	8140	7900	10590	5710	8150	7997.67	20.78	0	-1184	8316	8232	8066	7982	7816	8275	8025	42	2440	500	5700	10	1	8312766	663	9.40	1.35	12	0.26	848.00	5894.00	9800	20230714	-18.67	4430	20221013	79.91	9800	-18.67	20230714	4900	62.65	20230103	9800	-18.67	20230714	4430	79.91	20221013	4.12	N	098120	500	41 억		1727548	N	N	0	N	00	N
168	20230802	100612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8130	-20	5	-0.25	99130500	12415	20.82	7940	8140	7900	10590	5710	8150	7984.74	20.78	0	2079	8316	8232	8066	7982	7816	8275	8025	42	2440	500	5700	10	1	8312766	676	9.59	1.38	12	0.15	848.00	5894.00	9800	20230714	-17.04	4430	20221013	83.52	9800	-17.04	20230714	4900	65.92	20230103	9800	-17.04	20230714	4430	83.52	20221013	4.12	N	098120	500	41 억		1727548	N	N	0	N	00	N
169	20230802	090612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7950	-200	5	-2.45	25971630	3268	5.48	7940	8020	7940	10590	5710	8150	7947.26	20.78	0	652	8316	8232	8066	7982	7816	8275	8025	42	2440	500	5700	10	1	8312766	661	9.38	1.35	12	0.04	848.00	5894.00	9800	20230714	-18.88	4430	20221013	79.46	9800	-18.88	20230714	4900	62.24	20230103	9800	-18.88	20230714	4430	79.46	20221013	4.12	N	098120	500	41 억		1727548	N	N	0	N	00	N
170	20230801	160613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8150	50	2	0.62	476756000	59502	50.46	8020	8150	7900	10530	5670	8100	8012.20	20.80	0	-1911	8593	8346	8173	7926	7753	8260	7840	42	2430	500	5670	10	1	8312766	677	9.61	1.38	12	0.72	848.00	5894.00	9800	20230714	-16.84	4430	20221013	83.97	9800	-16.84	20230714	4900	66.33	20230103	9800	-16.84	20230714	4430	83.97	20221013	4.07	N	098120	500	41 억		1729459	N	N	0	N	00	N
171	20230801	150610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8070	-30	5	-0.37	453529530	56648	48.04	8020	8150	7900	10530	5670	8100	8006.10	20.80	0	-2315	8593	8346	8173	7926	7753	8260	7840	42	2430	500	5670	10	1	8312766	671	9.52	1.37	12	0.68	848.00	5894.00	9800	20230714	-17.65	4430	20221013	82.17	9800	-17.65	20230714	4900	64.69	20230103	9800	-17.65	20230714	4430	82.17	20221013	4.07	N	098120	500	41 억		1729459	N	N	0	N	00	N
172	20230801	140622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7980	-120	5	-1.48	400878110	50131	42.51	8020	8140	7900	10530	5670	8100	7996.61	20.80	0	-4015	8593	8346	8173	7926	7753	8260	7840	42	2430	500	5670	10	1	8312766	663	9.41	1.35	12	0.60	848.00	5894.00	9800	20230714	-18.57	4430	20221013	80.14	9800	-18.57	20230714	4900	62.86	20230103	9800	-18.57	20230714	4430	80.14	20221013	4.07	N	098120	500	41 억		1729459	N	N	0	N	00	N
173	20230801	130608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8030	-70	5	-0.86	331143910	41414	35.12	8020	8140	7900	10530	5670	8100	7995.94	20.80	0	-5609	8593	8346	8173	7926	7753	8260	7840	42	2430	500	5670	10	1	8312766	668	9.47	1.36	12	0.50	848.00	5894.00	9800	20230714	-18.06	4430	20221013	81.26	9800	-18.06	20230714	4900	63.88	20230103	9800	-18.06	20230714	4430	81.26	20221013	4.07	N	098120	500	41 억		1729459	N	N	0	N	00	N
174	20230801	120608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7940	-160	5	-1.98	309610370	38721	32.84	8020	8140	7900	10530	5670	8100	7995.93	20.80	0	-7431	8593	8346	8173	7926	7753	8260	7840	42	2430	500	5670	10	1	8312766	660	9.36	1.35	12	0.47	848.00	5894.00	9800	20230714	-18.98	4430	20221013	79.23	9800	-18.98	20230714	4900	62.04	20230103	9800	-18.98	20230714	4430	79.23	20221013	4.07	N	098120	500	41 억		1729459	N	N	0	N	00	N
175	20230801	110605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8000	-100	5	-1.23	252407800	31524	26.73	8020	8140	7910	10530	5670	8100	8006.85	20.80	0	-4948	8593	8346	8173	7926	7753	8260	7840	42	2430	500	5670	10	1	8312766	665	9.43	1.36	12	0.38	848.00	5894.00	9800	20230714	-18.37	4430	20221013	80.59	9800	-18.37	20230714	4900	63.27	20230103	9800	-18.37	20230714	4430	80.59	20221013	4.07	N	098120	500	41 억		1729459	N	N	0	N	00	N
176	20230801	100610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7910	-190	5	-2.35	219714280	27422	23.26	8020	8140	7910	10530	5670	8100	8012.34	20.80	0	-5172	8593	8346	8173	7926	7753	8260	7840	42	2430	500	5670	10	1	8312766	658	9.33	1.34	12	0.33	848.00	5894.00	9800	20230714	-19.29	4430	20221013	78.56	9800	-19.29	20230714	4900	61.43	20230103	9800	-19.29	20230714	4430	78.56	20221013	4.07	N	098120	500	41 억		1729459	N	N	0	N	00	N
177	20230801	090604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8070	-30	5	-0.37	19252800	2400	2.04	8020	8100	8020	10530	5670	8100	8022.00	20.80	0	396	8593	8346	8173	7926	7753	8260	7840	42	2430	500	5670	10	1	8312766	671	9.52	1.37	12	0.03	848.00	5894.00	9800	20230714	-17.65	4430	20221013	82.17	9800	-17.65	20230714	4900	64.69	20230103	9800	-17.65	20230714	4430	82.17	20221013	4.07	N	098120	500	41 억		1729459	N	N	0	N	00	N