KissMeData/417500/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	161248	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4305	-135	5	-3.04	1293761845	299217	116.93	4410	4440	4295	5770	3110	4440	4323.86	0.64	0	-94035	4603	4521	4468	4386	4333	4495	4360	33	1330	100	2750	5	1	32784744	1411	10.60	2.27	12	0.91	406.00	1894.00	9100	20230523	-52.69	2426	20230104	77.45	9100	-52.69	20230523	2426	77.45	20230104	23500	-81.68	20230410	4010	7.36	20230726	3.73	N	417500	100	32 억		210972	N	N	0	N	00	N
3	20230831	151606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4310	-130	5	-2.93	1268822880	293421	114.66	4410	4440	4295	5770	3110	4440	4324.24	0.64	0	-94035	4603	4521	4468	4386	4333	4495	4360	33	1330	100	2750	5	1	32784744	1413	10.62	2.28	12	0.89	406.00	1894.00	9100	20230523	-52.64	2426	20230104	77.66	9100	-52.64	20230523	2426	77.66	20230104	23500	-81.66	20230410	4010	7.48	20230726	3.73	N	417500	100	32 억		210972	N	N	0	N	00	N
4	20230831	141735	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4315	-125	5	-2.82	1076230355	248665	97.17	4410	4440	4295	5770	3110	4440	4328.03	0.64	0	-87490	4603	4521	4468	4386	4333	4495	4360	33	1330	100	2750	5	1	32784744	1415	10.63	2.28	12	0.76	406.00	1894.00	9100	20230523	-52.58	2426	20230104	77.86	9100	-52.58	20230523	2426	77.86	20230104	23500	-81.64	20230410	4010	7.61	20230726	3.73	N	417500	100	32 억		210972	N	N	0	N	00	N
5	20230831	131655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4305	-135	5	-3.04	1029255465	237752	92.91	4410	4440	4295	5770	3110	4440	4329.11	0.64	0	-85695	4603	4521	4468	4386	4333	4495	4360	33	1330	100	2750	5	1	32784744	1411	10.60	2.27	12	0.73	406.00	1894.00	9100	20230523	-52.69	2426	20230104	77.45	9100	-52.69	20230523	2426	77.45	20230104	23500	-81.68	20230410	4010	7.36	20230726	3.73	N	417500	100	32 억		210972	N	N	0	N	00	N
6	20230831	121753	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4305	-135	5	-3.04	896779925	206955	80.87	4410	4440	4295	5770	3110	4440	4333.21	0.64	0	-70724	4603	4521	4468	4386	4333	4495	4360	33	1330	100	2750	5	1	32784744	1411	10.60	2.27	12	0.63	406.00	1894.00	9100	20230523	-52.69	2426	20230104	77.45	9100	-52.69	20230523	2426	77.45	20230104	23500	-81.68	20230410	4010	7.36	20230726	3.73	N	417500	100	32 억		210972	N	N	0	N	00	N
7	20230831	112236	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4320	-120	5	-2.70	661136715	152187	59.47	4410	4440	4310	5770	3110	4440	4344.24	0.64	0	-62270	4603	4521	4468	4386	4333	4495	4360	33	1330	100	2750	5	1	32784744	1416	10.64	2.28	12	0.46	406.00	1894.00	9100	20230523	-52.53	2426	20230104	78.07	9100	-52.53	20230523	2426	78.07	20230104	23500	-81.62	20230410	4010	7.73	20230726	3.73	N	417500	100	32 억		210972	N	N	0	N	00	N
8	20230831	101843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4335	-105	5	-2.36	458338745	105292	41.14	4410	4440	4325	5770	3110	4440	4353.03	0.64	0	-42174	4603	4521	4468	4386	4333	4495	4360	33	1330	100	2750	5	1	32784744	1421	10.68	2.29	12	0.32	406.00	1894.00	9100	20230523	-52.36	2426	20230104	78.69	9100	-52.36	20230523	2426	78.69	20230104	23500	-81.55	20230410	4010	8.10	20230726	3.73	N	417500	100	32 억		210972	N	N	0	N	00	N
9	20230831	091717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4365	-75	5	-1.69	221144660	50668	19.80	4410	4440	4325	5770	3110	4440	4364.58	0.64	0	-18496	4603	4521	4468	4386	4333	4495	4360	33	1330	100	2750	5	1	32784744	1431	10.75	2.30	12	0.15	406.00	1894.00	9100	20230523	-52.03	2426	20230104	79.93	9100	-52.03	20230523	2426	79.93	20230104	23500	-81.43	20230410	4010	8.85	20230726	3.73	N	417500	100	32 억		210972	N	N	0	N	00	N
10	20230830	161252	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4440	25	2	0.57	1128004435	252112	55.54	4490	4550	4415	5730	3095	4415	4474.22	0.46	0	61910	4505	4460	4390	4345	4275	4482	4367	33	1315	100	2730	5	1	32784744	1456	10.94	2.34	12	0.77	406.00	1894.00	9100	20230523	-51.21	2426	20230104	83.02	9100	-51.21	20230523	2426	83.02	20230104	23500	-81.11	20230410	4010	10.72	20230726	3.71	N	417500	100	32 억		151099	N	N	0	N	00	N
11	20230830	151539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4430	15	2	0.34	1102398595	246337	54.27	4490	4550	4415	5730	3095	4415	4475.16	0.46	0	62161	4505	4460	4390	4345	4275	4482	4367	33	1315	100	2730	5	1	32784744	1452	10.91	2.34	12	0.75	406.00	1894.00	9100	20230523	-51.32	2426	20230104	82.61	9100	-51.32	20230523	2426	82.61	20230104	23500	-81.15	20230410	4010	10.47	20230726	3.71	N	417500	100	32 억		151099	N	N	0	N	00	N
12	20230830	141639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4450	35	2	0.79	1025898025	229064	50.47	4490	4550	4415	5730	3095	4415	4478.65	0.46	0	65854	4505	4460	4390	4345	4275	4482	4367	33	1315	100	2730	5	1	32784744	1459	10.96	2.35	12	0.70	406.00	1894.00	9100	20230523	-51.10	2426	20230104	83.43	9100	-51.10	20230523	2426	83.43	20230104	23500	-81.06	20230410	4010	10.97	20230726	3.71	N	417500	100	32 억		151099	N	N	0	N	00	N
13	20230830	131639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4460	45	2	1.02	856203215	190819	42.04	4490	4550	4430	5730	3095	4415	4486.99	0.46	0	70949	4505	4460	4390	4345	4275	4482	4367	33	1315	100	2730	5	1	32784744	1462	10.99	2.35	12	0.58	406.00	1894.00	9100	20230523	-50.99	2426	20230104	83.84	9100	-50.99	20230523	2426	83.84	20230104	23500	-81.02	20230410	4010	11.22	20230726	3.71	N	417500	100	32 억		151099	N	N	0	N	00	N
14	20230830	121649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4460	45	2	1.02	750249470	167053	36.80	4490	4550	4430	5730	3095	4415	4491.09	0.46	0	70226	4505	4460	4390	4345	4275	4482	4367	33	1315	100	2730	5	1	32784744	1462	10.99	2.35	12	0.51	406.00	1894.00	9100	20230523	-50.99	2426	20230104	83.84	9100	-50.99	20230523	2426	83.84	20230104	23500	-81.02	20230410	4010	11.22	20230726	3.71	N	417500	100	32 억		151099	N	N	0	N	00	N
15	20230830	112222	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4525	110	2	2.49	618324470	137688	30.33	4490	4550	4430	5730	3095	4415	4490.77	0.46	0	63305	4505	4460	4390	4345	4275	4482	4367	33	1315	100	2730	5	1	32784744	1484	11.15	2.39	12	0.42	406.00	1894.00	9100	20230523	-50.27	2426	20230104	86.52	9100	-50.27	20230523	2426	86.52	20230104	23500	-80.74	20230410	4010	12.84	20230726	3.71	N	417500	100	32 억		151099	N	N	0	N	00	N
16	20230830	101741	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4495	80	2	1.81	397681815	88851	19.57	4490	4520	4430	5730	3095	4415	4475.83	0.46	0	37873	4505	4460	4390	4345	4275	4482	4367	33	1315	100	2730	5	1	32784744	1474	11.07	2.37	12	0.27	406.00	1894.00	9100	20230523	-50.60	2426	20230104	85.28	9100	-50.60	20230523	2426	85.28	20230104	23500	-80.87	20230410	4010	12.09	20230726	3.71	N	417500	100	32 억		151099	N	N	0	N	00	N
17	20230830	091644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4440	25	2	0.57	151737370	34007	7.49	4490	4520	4430	5730	3095	4415	4461.95	0.46	0	10922	4505	4460	4390	4345	4275	4482	4367	33	1315	100	2730	5	1	32784744	1456	10.94	2.34	12	0.10	406.00	1894.00	9100	20230523	-51.21	2426	20230104	83.02	9100	-51.21	20230523	2426	83.02	20230104	23500	-81.11	20230410	4010	10.72	20230726	3.71	N	417500	100	32 억		151099	N	N	0	N	00	N
18	20230829	161246	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4415	-90	5	-2.00	1973570485	452431	86.23	4375	4435	4320	5850	3155	4505	4362.02	0.55	0	-29265	4648	4576	4463	4391	4278	4612	4427	33	1345	100	2790	5	1	32784744	1447	10.87	2.33	12	1.38	406.00	1894.00	9100	20230523	-51.48	2426	20230104	81.99	9100	-51.48	20230523	2426	81.99	20230104	23500	-81.21	20230410	4010	10.10	20230726	3.61	N	417500	100	32 억		180998	N	N	0	N	00	N
19	20230829	151552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4420	-85	5	-1.89	1934164615	443506	84.53	4375	4435	4320	5850	3155	4505	4361.01	0.55	0	-27150	4648	4576	4463	4391	4278	4612	4427	33	1345	100	2790	5	1	32784744	1449	10.89	2.33	12	1.35	406.00	1894.00	9100	20230523	-51.43	2426	20230104	82.19	9100	-51.43	20230523	2426	82.19	20230104	23500	-81.19	20230410	4010	10.22	20230726	3.61	N	417500	100	32 억		180998	N	N	0	N	00	N
20	20230829	141741	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4395	-110	5	-2.44	1804406000	414036	78.91	4375	4435	4320	5850	3155	4505	4358.01	0.55	0	-33115	4648	4576	4463	4391	4278	4612	4427	33	1345	100	2790	5	1	32784744	1441	10.83	2.32	12	1.26	406.00	1894.00	9100	20230523	-51.70	2426	20230104	81.16	9100	-51.70	20230523	2426	81.16	20230104	23500	-81.30	20230410	4010	9.60	20230726	3.61	N	417500	100	32 억		180998	N	N	0	N	00	N
21	20230829	131628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4360	-145	5	-3.22	1638708615	376097	71.68	4375	4435	4320	5850	3155	4505	4357.06	0.55	0	-20631	4648	4576	4463	4391	4278	4612	4427	33	1345	100	2790	5	1	32784744	1429	10.74	2.30	12	1.15	406.00	1894.00	9100	20230523	-52.09	2426	20230104	79.72	9100	-52.09	20230523	2426	79.72	20230104	23500	-81.45	20230410	4010	8.73	20230726	3.61	N	417500	100	32 억		180998	N	N	0	N	00	N
22	20230829	121743	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4365	-140	5	-3.11	1532409525	351719	67.03	4375	4435	4320	5850	3155	4505	4356.83	0.55	0	-20104	4648	4576	4463	4391	4278	4612	4427	33	1345	100	2790	5	1	32784744	1431	10.75	2.30	12	1.07	406.00	1894.00	9100	20230523	-52.03	2426	20230104	79.93	9100	-52.03	20230523	2426	79.93	20230104	23500	-81.43	20230410	4010	8.85	20230726	3.61	N	417500	100	32 억		180998	N	N	0	N	00	N
23	20230829	112449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4380	-125	5	-2.77	1391497915	319449	60.88	4375	4435	4320	5850	3155	4505	4355.83	0.55	0	-19195	4648	4576	4463	4391	4278	4612	4427	33	1345	100	2790	5	1	32784744	1436	10.79	2.31	12	0.97	406.00	1894.00	9100	20230523	-51.87	2426	20230104	80.54	9100	-51.87	20230523	2426	80.54	20230104	23500	-81.36	20230410	4010	9.23	20230726	3.61	N	417500	100	32 억		180998	N	N	0	N	00	N
24	20230829	101841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4350	-155	5	-3.44	1019363310	233804	44.56	4375	4435	4320	5850	3155	4505	4359.77	0.55	0	-19073	4648	4576	4463	4391	4278	4612	4427	33	1345	100	2790	5	1	32784744	1426	10.71	2.30	12	0.71	406.00	1894.00	9100	20230523	-52.20	2426	20230104	79.31	9100	-52.20	20230523	2426	79.31	20230104	23500	-81.49	20230410	4010	8.48	20230726	3.61	N	417500	100	32 억		180998	N	N	0	N	00	N
25	20230829	091225	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4370	-135	5	-3.00	462151120	105920	20.19	4375	4435	4325	5850	3155	4505	4362.93	0.55	0	357	4648	4576	4463	4391	4278	4612	4427	33	1345	100	2790	5	1	32784744	1433	10.76	2.31	12	0.32	406.00	1894.00	9100	20230523	-51.98	2426	20230104	80.13	9100	-51.98	20230523	2426	80.13	20230104	23500	-81.40	20230410	4010	8.98	20230726	3.61	N	417500	100	32 억		180998	N	N	0	N	00	N
26	20230828	161209	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4505	150	2	3.44	2319379925	520204	165.72	4400	4535	4350	5660	3050	4355	4458.56	0.38	0	54510	4445	4400	4360	4315	4275	4380	4295	33	1305	100	2700	5	1	32784744	1477	11.10	2.38	12	1.59	406.00	1894.00	9100	20230523	-50.49	2426	20230104	85.70	9100	-50.49	20230523	2426	85.70	20230104	23500	-80.83	20230410	4010	12.34	20230726	3.69	N	417500	100	32 억		124694	N	N	0	N	00	N
27	20230828	151218	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4500	145	2	3.33	2258237775	506652	161.41	4400	4535	4350	5660	3050	4355	4457.18	0.38	0	48028	4445	4400	4360	4315	4275	4380	4295	33	1305	100	2700	5	1	32784744	1475	11.08	2.38	12	1.55	406.00	1894.00	9100	20230523	-50.55	2426	20230104	85.49	9100	-50.55	20230523	2426	85.49	20230104	23500	-80.85	20230410	4010	12.22	20230726	3.69	N	417500	100	32 억		124694	N	N	0	N	00	N
28	20230828	141223	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4505	150	2	3.44	2015499290	452855	144.27	4400	4535	4350	5660	3050	4355	4450.65	0.38	0	13267	4445	4400	4360	4315	4275	4380	4295	33	1305	100	2700	5	1	32784744	1477	11.10	2.38	12	1.38	406.00	1894.00	9100	20230523	-50.49	2426	20230104	85.70	9100	-50.49	20230523	2426	85.70	20230104	23500	-80.83	20230410	4010	12.34	20230726	3.69	N	417500	100	32 억		124694	N	N	0	N	00	N
29	20230828	131232	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4475	120	2	2.76	1637749545	369042	117.57	4400	4505	4350	5660	3050	4355	4437.84	0.38	0	-41385	4445	4400	4360	4315	4275	4380	4295	33	1305	100	2700	5	1	32784744	1467	11.02	2.36	12	1.13	406.00	1894.00	9100	20230523	-50.82	2426	20230104	84.46	9100	-50.82	20230523	2426	84.46	20230104	23500	-80.96	20230410	4010	11.60	20230726	3.69	N	417500	100	32 억		124694	N	N	0	N	00	N
30	20230828	121222	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4465	110	2	2.53	1532077260	345398	110.04	4400	4505	4350	5660	3050	4355	4435.69	0.38	0	-50646	4445	4400	4360	4315	4275	4380	4295	33	1305	100	2700	5	1	32784744	1464	11.00	2.36	12	1.05	406.00	1894.00	9100	20230523	-50.93	2426	20230104	84.05	9100	-50.93	20230523	2426	84.05	20230104	23500	-81.00	20230410	4010	11.35	20230726	3.69	N	417500	100	32 억		124694	N	N	0	N	00	N
31	20230828	111218	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4455	100	2	2.30	1462747370	329830	105.08	4400	4505	4350	5660	3050	4355	4434.85	0.38	0	-54545	4445	4400	4360	4315	4275	4380	4295	33	1305	100	2700	5	1	32784744	1461	10.97	2.35	12	1.01	406.00	1894.00	9100	20230523	-51.04	2426	20230104	83.64	9100	-51.04	20230523	2426	83.64	20230104	23500	-81.04	20230410	4010	11.10	20230726	3.69	N	417500	100	32 억		124694	N	N	0	N	00	N
32	20230828	101204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4455	100	2	2.30	1194578020	269520	85.86	4400	4505	4350	5660	3050	4355	4432.24	0.38	0	-55113	4445	4400	4360	4315	4275	4380	4295	33	1305	100	2700	5	1	32784744	1461	10.97	2.35	12	0.82	406.00	1894.00	9100	20230523	-51.04	2426	20230104	83.64	9100	-51.04	20230523	2426	83.64	20230104	23500	-81.04	20230410	4010	11.10	20230726	3.69	N	417500	100	32 억		124694	N	N	0	N	00	N
33	20230828	091222	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4385	30	2	0.69	110657450	25254	8.05	4400	4410	4355	5660	3050	4355	4381.78	0.38	0	-6341	4445	4400	4360	4315	4275	4380	4295	33	1305	100	2700	5	1	32784744	1438	10.80	2.32	12	0.08	406.00	1894.00	9100	20230523	-51.81	2426	20230104	80.75	9100	-51.81	20230523	2426	80.75	20230104	23500	-81.34	20230410	4010	9.35	20230726	3.69	N	417500	100	32 억		124694	N	N	0	N	00	N
34	20230825	161212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4355	-185	5	-4.07	1334558095	306829	59.41	4400	4405	4320	5900	3180	4540	4349.22	0.58	0	-74107	4733	4636	4533	4436	4333	4685	4485	33	1360	100	2810	5	1	32784744	1428	10.73	2.30	12	0.94	406.00	1894.00	9100	20230523	-52.14	2426	20230104	79.51	9100	-52.14	20230523	2426	79.51	20230104	23500	-81.47	20230410	4010	8.60	20230726	3.75	N	417500	100	32 억		191629	N	N	0	N	00	N
35	20230825	151221	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4340	-200	5	-4.41	1298319175	298498	57.80	4400	4405	4320	5900	3180	4540	4349.21	0.58	0	-72630	4733	4636	4533	4436	4333	4685	4485	33	1360	100	2810	5	1	32784744	1423	10.69	2.29	12	0.91	406.00	1894.00	9100	20230523	-52.31	2426	20230104	78.90	9100	-52.31	20230523	2426	78.90	20230104	23500	-81.53	20230410	4010	8.23	20230726	3.75	N	417500	100	32 억		191629	N	N	0	N	00	N
36	20230825	141219	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4325	-215	5	-4.74	1129376550	259445	50.24	4400	4405	4320	5900	3180	4540	4352.72	0.58	0	-62966	4733	4636	4533	4436	4333	4685	4485	33	1360	100	2810	5	1	32784744	1418	10.65	2.28	12	0.79	406.00	1894.00	9100	20230523	-52.47	2426	20230104	78.28	9100	-52.47	20230523	2426	78.28	20230104	23500	-81.60	20230410	4010	7.86	20230726	3.75	N	417500	100	32 억		191629	N	N	0	N	00	N
37	20230825	131214	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4345	-195	5	-4.30	987042980	226554	43.87	4400	4405	4325	5900	3180	4540	4356.40	0.58	0	-57579	4733	4636	4533	4436	4333	4685	4485	33	1360	100	2810	5	1	32784744	1424	10.70	2.29	12	0.69	406.00	1894.00	9100	20230523	-52.25	2426	20230104	79.10	9100	-52.25	20230523	2426	79.10	20230104	23500	-81.51	20230410	4010	8.35	20230726	3.75	N	417500	100	32 억		191629	N	N	0	N	00	N
38	20230825	121216	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4360	-180	5	-3.96	723310805	165835	32.11	4400	4405	4325	5900	3180	4540	4361.14	0.58	0	-40648	4733	4636	4533	4436	4333	4685	4485	33	1360	100	2810	5	1	32784744	1429	10.74	2.30	12	0.51	406.00	1894.00	9100	20230523	-52.09	2426	20230104	79.72	9100	-52.09	20230523	2426	79.72	20230104	23500	-81.45	20230410	4010	8.73	20230726	3.75	N	417500	100	32 억		191629	N	N	0	N	00	N
39	20230825	111215	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4365	-175	5	-3.85	606477080	139071	26.93	4400	4405	4325	5900	3180	4540	4360.33	0.58	0	-39424	4733	4636	4533	4436	4333	4685	4485	33	1360	100	2810	5	1	32784744	1431	10.75	2.30	12	0.42	406.00	1894.00	9100	20230523	-52.03	2426	20230104	79.93	9100	-52.03	20230523	2426	79.93	20230104	23500	-81.43	20230410	4010	8.85	20230726	3.75	N	417500	100	32 억		191629	N	N	0	N	00	N
40	20230825	101220	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4355	-185	5	-4.07	499541420	114544	22.18	4400	4405	4325	5900	3180	4540	4360.41	0.58	0	-27689	4733	4636	4533	4436	4333	4685	4485	33	1360	100	2810	5	1	32784744	1428	10.73	2.30	12	0.35	406.00	1894.00	9100	20230523	-52.14	2426	20230104	79.51	9100	-52.14	20230523	2426	79.51	20230104	23500	-81.47	20230410	4010	8.60	20230726	3.75	N	417500	100	32 억		191629	N	N	0	N	00	N
41	20230825	091213	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4385	-155	5	-3.41	103328460	23613	4.57	4400	4405	4325	5900	3180	4540	4372.67	0.58	0	-1979	4733	4636	4533	4436	4333	4685	4485	33	1360	100	2810	5	1	32784744	1438	10.80	2.32	12	0.07	406.00	1894.00	9100	20230523	-51.81	2426	20230104	80.75	9100	-51.81	20230523	2426	80.75	20230104	23500	-81.34	20230410	4010	9.35	20230726	3.75	N	417500	100	32 억		191629	N	N	0	N	00	N
42	20230824	161206	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4540	215	2	4.97	2343199490	514231	291.97	4480	4630	4430	5620	3030	4325	4556.72	0.21	0	126172	4458	4391	4318	4251	4178	4425	4285	33	1295	100	2680	5	1	32784744	1488	11.18	2.40	12	1.57	406.00	1894.00	9100	20230523	-50.11	2426	20230104	87.14	9100	-50.11	20230523	2426	87.14	20230104	23500	-80.68	20230410	4010	13.22	20230726	3.79	N	417500	100	32 억		67782	N	N	0	N	00	N
43	20230824	151203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4525	200	2	4.62	2303950170	505574	287.05	4480	4630	4430	5620	3030	4325	4557.10	0.21	0	126549	4458	4391	4318	4251	4178	4425	4285	33	1295	100	2680	5	1	32784744	1484	11.15	2.39	12	1.54	406.00	1894.00	9100	20230523	-50.27	2426	20230104	86.52	9100	-50.27	20230523	2426	86.52	20230104	23500	-80.74	20230410	4010	12.84	20230726	3.79	N	417500	100	32 억		67782	N	N	0	N	00	N
44	20230824	141207	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4560	235	2	5.43	2019992700	442730	251.37	4480	4630	4430	5620	3030	4325	4562.58	0.21	0	105926	4458	4391	4318	4251	4178	4425	4285	33	1295	100	2680	5	1	32784744	1495	11.23	2.41	12	1.35	406.00	1894.00	9100	20230523	-49.89	2426	20230104	87.96	9100	-49.89	20230523	2426	87.96	20230104	23500	-80.60	20230410	4010	13.72	20230726	3.79	N	417500	100	32 억		67782	N	N	0	N	00	N
45	20230824	131208	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4530	205	2	4.74	1864551115	408611	232.00	4480	4630	4430	5620	3030	4325	4563.14	0.21	0	112956	4458	4391	4318	4251	4178	4425	4285	33	1295	100	2680	5	1	32784744	1485	11.16	2.39	12	1.25	406.00	1894.00	9100	20230523	-50.22	2426	20230104	86.73	9100	-50.22	20230523	2426	86.73	20230104	23500	-80.72	20230410	4010	12.97	20230726	3.79	N	417500	100	32 억		67782	N	N	0	N	00	N
46	20230824	121212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4555	230	2	5.32	1777572670	389412	221.10	4480	4630	4430	5620	3030	4325	4564.76	0.21	0	113835	4458	4391	4318	4251	4178	4425	4285	33	1295	100	2680	5	1	32784744	1493	11.22	2.40	12	1.19	406.00	1894.00	9100	20230523	-49.95	2426	20230104	87.76	9100	-49.95	20230523	2426	87.76	20230104	23500	-80.62	20230410	4010	13.59	20230726	3.79	N	417500	100	32 억		67782	N	N	0	N	00	N
47	20230824	111204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4585	260	2	6.01	1609025080	352690	200.25	4480	4630	4430	5620	3030	4325	4562.15	0.21	0	100576	4458	4391	4318	4251	4178	4425	4285	33	1295	100	2680	5	1	32784744	1503	11.29	2.42	12	1.08	406.00	1894.00	9100	20230523	-49.62	2426	20230104	88.99	9100	-49.62	20230523	2426	88.99	20230104	23500	-80.49	20230410	4010	14.34	20230726	3.79	N	417500	100	32 억		67782	N	N	0	N	00	N
48	20230824	101203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4575	250	2	5.78	1220522420	268154	152.25	4480	4630	4430	5620	3030	4325	4551.57	0.21	0	81342	4458	4391	4318	4251	4178	4425	4285	33	1295	100	2680	5	1	32784744	1500	11.27	2.42	12	0.82	406.00	1894.00	9100	20230523	-49.73	2426	20230104	88.58	9100	-49.73	20230523	2426	88.58	20230104	23500	-80.53	20230410	4010	14.09	20230726	3.79	N	417500	100	32 억		67782	N	N	0	N	00	N
49	20230824	091208	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4465	140	2	3.24	239088350	53405	30.32	4480	4535	4430	5620	3030	4325	4476.89	0.21	0	9244	4458	4391	4318	4251	4178	4425	4285	33	1295	100	2680	5	1	32784744	1464	11.00	2.36	12	0.16	406.00	1894.00	9100	20230523	-50.93	2426	20230104	84.05	9100	-50.93	20230523	2426	84.05	20230104	23500	-81.00	20230410	4010	11.35	20230726	3.79	N	417500	100	32 억		67782	N	N	0	N	00	N
50	20230823	161200	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4325	45	2	1.05	742912740	171989	49.28	4260	4385	4245	5560	3000	4280	4319.50	0.10	0	34966	4583	4431	4348	4196	4113	4390	4155	33	1280	100	2650	5	1	32784744	1418	10.65	2.28	12	0.52	406.00	1894.00	9100	20230523	-52.47	2426	20230104	78.28	9100	-52.47	20230523	2426	78.28	20230104	23500	-81.60	20230410	4010	7.86	20230726	3.70	N	417500	100	32 억		32620	N	N	0	N	00	N
51	20230823	151201	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4330	50	2	1.17	675531985	156416	44.81	4260	4385	4245	5560	3000	4280	4318.82	0.10	0	33680	4583	4431	4348	4196	4113	4390	4155	33	1280	100	2650	5	1	32784744	1420	10.67	2.29	12	0.48	406.00	1894.00	9100	20230523	-52.42	2426	20230104	78.48	9100	-52.42	20230523	2426	78.48	20230104	23500	-81.57	20230410	4010	7.98	20230726	3.70	N	417500	100	32 억		32620	N	N	0	N	00	N
52	20230823	141206	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4310	30	2	0.70	581040415	134496	38.53	4260	4385	4245	5560	3000	4280	4320.14	0.10	0	27609	4583	4431	4348	4196	4113	4390	4155	33	1280	100	2650	5	1	32784744	1413	10.62	2.28	12	0.41	406.00	1894.00	9100	20230523	-52.64	2426	20230104	77.66	9100	-52.64	20230523	2426	77.66	20230104	23500	-81.66	20230410	4010	7.48	20230726	3.70	N	417500	100	32 억		32620	N	N	0	N	00	N
53	20230823	131157	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4320	40	2	0.93	462141280	106863	30.62	4260	4385	4245	5560	3000	4280	4324.62	0.10	0	25216	4583	4431	4348	4196	4113	4390	4155	33	1280	100	2650	5	1	32784744	1416	10.64	2.28	12	0.33	406.00	1894.00	9100	20230523	-52.53	2426	20230104	78.07	9100	-52.53	20230523	2426	78.07	20230104	23500	-81.62	20230410	4010	7.73	20230726	3.70	N	417500	100	32 억		32620	N	N	0	N	00	N
54	20230823	121208	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4345	65	2	1.52	393572210	91023	26.08	4260	4385	4245	5560	3000	4280	4323.88	0.10	0	29597	4583	4431	4348	4196	4113	4390	4155	33	1280	100	2650	5	1	32784744	1424	10.70	2.29	12	0.28	406.00	1894.00	9100	20230523	-52.25	2426	20230104	79.10	9100	-52.25	20230523	2426	79.10	20230104	23500	-81.51	20230410	4010	8.35	20230726	3.70	N	417500	100	32 억		32620	N	N	0	N	00	N
55	20230823	111203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4350	70	2	1.64	366870285	84871	24.32	4260	4385	4245	5560	3000	4280	4322.69	0.10	0	28339	4583	4431	4348	4196	4113	4390	4155	33	1280	100	2650	5	1	32784744	1426	10.71	2.30	12	0.26	406.00	1894.00	9100	20230523	-52.20	2426	20230104	79.31	9100	-52.20	20230523	2426	79.31	20230104	23500	-81.49	20230410	4010	8.48	20230726	3.70	N	417500	100	32 억		32620	N	N	0	N	00	N
56	20230823	101203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4325	45	2	1.05	275526885	63865	18.30	4260	4355	4245	5560	3000	4280	4314.21	0.10	0	23381	4583	4431	4348	4196	4113	4390	4155	33	1280	100	2650	5	1	32784744	1418	10.65	2.28	12	0.19	406.00	1894.00	9100	20230523	-52.47	2426	20230104	78.28	9100	-52.47	20230523	2426	78.28	20230104	23500	-81.60	20230410	4010	7.86	20230726	3.70	N	417500	100	32 억		32620	N	N	0	N	00	N
57	20230823	091212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4295	15	2	0.35	56373230	13213	3.79	4260	4300	4245	5560	3000	4280	4266.48	0.10	0	4493	4583	4431	4348	4196	4113	4390	4155	33	1280	100	2650	5	1	32784744	1408	10.58	2.27	12	0.04	406.00	1894.00	9100	20230523	-52.80	2426	20230104	77.04	9100	-52.80	20230523	2426	77.04	20230104	23500	-81.72	20230410	4010	7.11	20230726	3.70	N	417500	100	32 억		32620	N	N	0	N	00	N
58	20230822	161155	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4280	-145	5	-3.28	1515736635	346920	75.82	4425	4500	4265	5750	3100	4425	4369.15	0.13	0	-7947	4705	4565	4495	4355	4285	4530	4320	33	1325	100	2740	5	1	32784744	1403	10.54	2.26	12	1.06	406.00	1894.00	9100	20230523	-52.97	2426	20230104	76.42	9100	-52.97	20230523	2426	76.42	20230104	23500	-81.79	20230410	4010	6.73	20230726	3.69	N	417500	100	32 억		41800	N	N	0	N	00	N
59	20230822	151156	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4280	-145	5	-3.28	1444364575	330226	72.17	4425	4500	4270	5750	3100	4425	4373.86	0.13	0	-9768	4705	4565	4495	4355	4285	4530	4320	33	1325	100	2740	5	1	32784744	1403	10.54	2.26	12	1.01	406.00	1894.00	9100	20230523	-52.97	2426	20230104	76.42	9100	-52.97	20230523	2426	76.42	20230104	23500	-81.79	20230410	4010	6.73	20230726	3.69	N	417500	100	32 억		41800	N	N	0	N	00	N
60	20230822	141155	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4310	-115	5	-2.60	1245518425	283850	62.03	4425	4500	4295	5750	3100	4425	4387.94	0.13	0	-6234	4705	4565	4495	4355	4285	4530	4320	33	1325	100	2740	5	1	32784744	1413	10.62	2.28	12	0.87	406.00	1894.00	9100	20230523	-52.64	2426	20230104	77.66	9100	-52.64	20230523	2426	77.66	20230104	23500	-81.66	20230410	4010	7.48	20230726	3.69	N	417500	100	32 억		41800	N	N	0	N	00	N
61	20230822	131153	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4355	-70	5	-1.58	982595450	222970	48.73	4425	4500	4355	5750	3100	4425	4406.84	0.13	0	3595	4705	4565	4495	4355	4285	4530	4320	33	1325	100	2740	5	1	32784744	1428	10.73	2.30	12	0.68	406.00	1894.00	9100	20230523	-52.14	2426	20230104	79.51	9100	-52.14	20230523	2426	79.51	20230104	23500	-81.47	20230410	4010	8.60	20230726	3.69	N	417500	100	32 억		41800	N	N	0	N	00	N
62	20230822	121138	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4380	-45	5	-1.02	836687070	189602	41.44	4425	4500	4370	5750	3100	4425	4412.86	0.13	0	21398	4705	4565	4495	4355	4285	4530	4320	33	1325	100	2740	5	1	32784744	1436	10.79	2.31	12	0.58	406.00	1894.00	9100	20230523	-51.87	2426	20230104	80.54	9100	-51.87	20230523	2426	80.54	20230104	23500	-81.36	20230410	4010	9.23	20230726	3.69	N	417500	100	32 억		41800	N	N	0	N	00	N
63	20230822	111152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4400	-25	5	-0.56	742838000	168201	36.76	4425	4500	4370	5750	3100	4425	4416.37	0.13	0	22835	4705	4565	4495	4355	4285	4530	4320	33	1325	100	2740	5	1	32784744	1443	10.84	2.32	12	0.51	406.00	1894.00	9100	20230523	-51.65	2426	20230104	81.37	9100	-51.65	20230523	2426	81.37	20230104	23500	-81.28	20230410	4010	9.73	20230726	3.69	N	417500	100	32 억		41800	N	N	0	N	00	N
64	20230822	101150	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4390	-35	5	-0.79	604352910	136827	29.90	4425	4500	4370	5750	3100	4425	4416.91	0.13	0	21307	4705	4565	4495	4355	4285	4530	4320	33	1325	100	2740	5	1	32784744	1439	10.81	2.32	12	0.42	406.00	1894.00	9100	20230523	-51.76	2426	20230104	80.96	9100	-51.76	20230523	2426	80.96	20230104	23500	-81.32	20230410	4010	9.48	20230726	3.69	N	417500	100	32 억		41800	N	N	0	N	00	N
65	20230822	091148	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4490	65	2	1.47	99652925	22357	4.89	4425	4500	4425	5750	3100	4425	4457.45	0.13	0	6155	4705	4565	4495	4355	4285	4530	4320	33	1325	100	2740	5	1	32784744	1472	11.06	2.37	12	0.07	406.00	1894.00	9100	20230523	-50.66	2426	20230104	85.08	9100	-50.66	20230523	2426	85.08	20230104	23500	-80.89	20230410	4010	11.97	20230726	3.69	N	417500	100	32 억		41800	N	N	0	N	00	N
66	20230821	161147	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4425	-135	5	-2.96	2059514005	454525	174.13	4540	4635	4425	5920	3195	4560	4531.38	0.47	0	-113719	4823	4691	4598	4466	4373	4645	4420	33	1360	100	2820	5	1	32784744	1451	10.90	2.34	12	1.39	406.00	1894.00	9100	20230523	-51.37	2426	20230104	82.40	9100	-51.37	20230523	2426	82.40	20230104	23500	-81.17	20230410	4010	10.35	20230726	3.80	N	417500	100	32 억		155250	N	N	0	N	00	N
67	20230821	151154	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4435	-125	5	-2.74	1973891435	435188	166.72	4540	4635	4430	5920	3195	4560	4535.72	0.47	0	-112844	4823	4691	4598	4466	4373	4645	4420	33	1360	100	2820	5	1	32784744	1454	10.92	2.34	12	1.33	406.00	1894.00	9100	20230523	-51.26	2426	20230104	82.81	9100	-51.26	20230523	2426	82.81	20230104	23500	-81.13	20230410	4010	10.60	20230726	3.80	N	417500	100	32 억		155250	N	N	0	N	00	N
68	20230821	141148	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4500	-60	5	-1.32	1681922710	369732	141.64	4540	4635	4470	5920	3195	4560	4549.03	0.47	0	-112135	4823	4691	4598	4466	4373	4645	4420	33	1360	100	2820	5	1	32784744	1475	11.08	2.38	12	1.13	406.00	1894.00	9100	20230523	-50.55	2426	20230104	85.49	9100	-50.55	20230523	2426	85.49	20230104	23500	-80.85	20230410	4010	12.22	20230726	3.80	N	417500	100	32 억		155250	N	N	0	N	00	N
69	20230821	131203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4515	-45	5	-0.99	1535420325	337294	129.22	4540	4635	4470	5920	3195	4560	4552.17	0.47	0	-112905	4823	4691	4598	4466	4373	4645	4420	33	1360	100	2820	5	1	32784744	1480	11.12	2.38	12	1.03	406.00	1894.00	9100	20230523	-50.38	2426	20230104	86.11	9100	-50.38	20230523	2426	86.11	20230104	23500	-80.79	20230410	4010	12.59	20230726	3.80	N	417500	100	32 억		155250	N	N	0	N	00	N
70	20230821	121159	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4520	-40	5	-0.88	1450745025	318554	122.04	4540	4635	4470	5920	3195	4560	4554.16	0.47	0	-111707	4823	4691	4598	4466	4373	4645	4420	33	1360	100	2820	5	1	32784744	1482	11.13	2.39	12	0.97	406.00	1894.00	9100	20230523	-50.33	2426	20230104	86.31	9100	-50.33	20230523	2426	86.31	20230104	23500	-80.77	20230410	4010	12.72	20230726	3.80	N	417500	100	32 억		155250	N	N	0	N	00	N
71	20230821	111148	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4600	40	2	0.88	957842310	210697	80.72	4540	4635	4470	5920	3195	4560	4546.07	0.47	0	-64036	4823	4691	4598	4466	4373	4645	4420	33	1360	100	2820	5	1	32784744	1508	11.33	2.43	12	0.64	406.00	1894.00	9100	20230523	-49.45	2426	20230104	89.61	9100	-49.45	20230523	2426	89.61	20230104	23500	-80.43	20230410	4010	14.71	20230726	3.80	N	417500	100	32 억		155250	N	N	0	N	00	N
72	20230821	101146	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4515	-45	5	-0.99	317442645	70043	26.83	4540	4635	4470	5920	3195	4560	4532.11	0.47	0	-8890	4823	4691	4598	4466	4373	4645	4420	33	1360	100	2820	5	1	32784744	1480	11.12	2.38	12	0.21	406.00	1894.00	9100	20230523	-50.38	2426	20230104	86.11	9100	-50.38	20230523	2426	86.11	20230104	23500	-80.79	20230410	4010	12.59	20230726	3.80	N	417500	100	32 억		155250	N	N	0	N	00	N
73	20230821	091158	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4520	-40	5	-0.88	62755795	13874	5.32	4540	4575	4470	5920	3195	4560	4523.27	0.47	0	-1681	4823	4691	4598	4466	4373	4645	4420	33	1360	100	2820	5	1	32784744	1482	11.13	2.39	12	0.04	406.00	1894.00	9100	20230523	-50.33	2426	20230104	86.31	9100	-50.33	20230523	2426	86.31	20230104	23500	-80.77	20230410	4010	12.72	20230726	3.80	N	417500	100	32 억		155250	N	N	0	N	00	N
74	20230818	161147	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4560	-145	5	-3.08	1192044750	258936	50.39	4575	4730	4505	6110	3295	4705	4603.74	0.43	0	13715	5195	4950	4650	4405	4105	5072	4527	33	1407	100	2910	5	1	32784744	1495	11.23	2.41	12	0.79	406.00	1894.00	9100	20230523	-49.89	2426	20230104	87.96	9100	-49.89	20230523	2426	87.96	20230104	23500	-80.60	20230410	4010	13.72	20230726	3.75	N	417500	100	32 억		141634	N	N	0	N	00	N
75	20230818	151137	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4580	-125	5	-2.66	1121451535	243452	47.37	4575	4730	4505	6110	3295	4705	4606.46	0.43	0	17309	5195	4950	4650	4405	4105	5072	4527	33	1407	100	2910	5	1	32784744	1502	11.28	2.42	12	0.74	406.00	1894.00	9100	20230523	-49.67	2426	20230104	88.79	9100	-49.67	20230523	2426	88.79	20230104	23500	-80.51	20230410	4010	14.21	20230726	3.75	N	417500	100	32 억		141634	N	N	0	N	00	N
76	20230818	141148	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4600	-105	5	-2.23	997362250	216374	42.10	4575	4730	4505	6110	3295	4705	4609.44	0.43	0	15999	5195	4950	4650	4405	4105	5072	4527	33	1407	100	2910	5	1	32784744	1508	11.33	2.43	12	0.66	406.00	1894.00	9100	20230523	-49.45	2426	20230104	89.61	9100	-49.45	20230523	2426	89.61	20230104	23500	-80.43	20230410	4010	14.71	20230726	3.75	N	417500	100	32 억		141634	N	N	0	N	00	N
77	20230818	131140	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4635	-70	5	-1.49	862786755	187252	36.44	4575	4730	4505	6110	3295	4705	4607.62	0.43	0	16695	5195	4950	4650	4405	4105	5072	4527	33	1407	100	2910	5	1	32784744	1520	11.42	2.45	12	0.57	406.00	1894.00	9100	20230523	-49.07	2426	20230104	91.06	9100	-49.07	20230523	2426	91.06	20230104	23500	-80.28	20230410	4010	15.59	20230726	3.75	N	417500	100	32 억		141634	N	N	0	N	00	N
78	20230818	121152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4650	-55	5	-1.17	833038305	180836	35.19	4575	4730	4505	6110	3295	4705	4606.59	0.43	0	18750	5195	4950	4650	4405	4105	5072	4527	33	1407	100	2910	5	1	32784744	1524	11.45	2.46	12	0.55	406.00	1894.00	9100	20230523	-48.90	2426	20230104	91.67	9100	-48.90	20230523	2426	91.67	20230104	23500	-80.21	20230410	4010	15.96	20230726	3.75	N	417500	100	32 억		141634	N	N	0	N	00	N
79	20230818	111142	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4670	-35	5	-0.74	627873185	136950	26.65	4575	4695	4505	6110	3295	4705	4584.69	0.43	0	11310	5195	4950	4650	4405	4105	5072	4527	33	1407	100	2910	5	1	32784744	1531	11.50	2.47	12	0.42	406.00	1894.00	9100	20230523	-48.68	2426	20230104	92.50	9100	-48.68	20230523	2426	92.50	20230104	23500	-80.13	20230410	4010	16.46	20230726	3.75	N	417500	100	32 억		141634	N	N	0	N	00	N
80	20230818	101150	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4640	-65	5	-1.38	456636405	100121	19.48	4575	4640	4505	6110	3295	4705	4560.84	0.43	0	5812	5195	4950	4650	4405	4105	5072	4527	33	1407	100	2910	5	1	32784744	1521	11.43	2.45	12	0.31	406.00	1894.00	9100	20230523	-49.01	2426	20230104	91.26	9100	-49.01	20230523	2426	91.26	20230104	23500	-80.26	20230410	4010	15.71	20230726	3.75	N	417500	100	32 억		141634	N	N	0	N	00	N
81	20230818	091155	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4530	-175	5	-3.72	151923935	33305	6.48	4575	4635	4525	6110	3295	4705	4561.59	0.43	0	-11471	5195	4950	4650	4405	4105	5072	4527	33	1407	100	2910	5	1	32784744	1485	11.16	2.39	12	0.10	406.00	1894.00	9100	20230523	-50.22	2426	20230104	86.73	9100	-50.22	20230523	2426	86.73	20230104	23500	-80.72	20230410	4010	12.97	20230726	3.75	N	417500	100	32 억		141634	N	N	0	N	00	N
82	20230817	161150	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4705	145	2	3.18	2360143660	511106	117.09	4500	4895	4350	5920	3195	4560	4617.28	0.23	0	65268	4940	4750	4655	4465	4370	4702	4417	33	1362	100	2820	5	1	32784744	1543	11.59	2.48	12	1.56	406.00	1894.00	9100	20230523	-48.30	2426	20230104	93.94	9100	-48.30	20230523	2426	93.94	20230104	23500	-79.98	20230410	4010	17.33	20230726	3.75	N	417500	100	32 억		75661	N	N	0	N	00	N
83	20230817	151155	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4675	115	2	2.52	2281354265	494344	113.25	4500	4895	4350	5920	3195	4560	4614.91	0.23	0	65566	4940	4750	4655	4465	4370	4702	4417	33	1362	100	2820	5	1	32784744	1533	11.51	2.47	12	1.51	406.00	1894.00	9100	20230523	-48.63	2426	20230104	92.70	9100	-48.63	20230523	2426	92.70	20230104	23500	-80.11	20230410	4010	16.58	20230726	3.75	N	417500	100	32 억		75661	N	N	0	N	00	N
84	20230817	141145	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4695	135	2	2.96	2093384670	454206	104.06	4500	4895	4350	5920	3195	4560	4608.89	0.23	0	64051	4940	4750	4655	4465	4370	4702	4417	33	1362	100	2820	5	1	32784744	1539	11.56	2.48	12	1.39	406.00	1894.00	9100	20230523	-48.41	2426	20230104	93.53	9100	-48.41	20230523	2426	93.53	20230104	23500	-80.02	20230410	4010	17.08	20230726	3.75	N	417500	100	32 억		75661	N	N	0	N	00	N
85	20230817	131141	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4665	105	2	2.30	1864798565	405623	92.93	4500	4895	4350	5920	3195	4560	4597.37	0.23	0	50721	4940	4750	4655	4465	4370	4702	4417	33	1362	100	2820	5	1	32784744	1529	11.49	2.46	12	1.24	406.00	1894.00	9100	20230523	-48.74	2426	20230104	92.29	9100	-48.74	20230523	2426	92.29	20230104	23500	-80.15	20230410	4010	16.33	20230726	3.75	N	417500	100	32 억		75661	N	N	0	N	00	N
86	20230817	121144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4610	50	2	1.10	1590868030	346508	79.38	4500	4895	4350	5920	3195	4560	4591.14	0.23	0	29797	4940	4750	4655	4465	4370	4702	4417	33	1362	100	2820	5	1	32784744	1511	11.35	2.43	12	1.06	406.00	1894.00	9100	20230523	-49.34	2426	20230104	90.02	9100	-49.34	20230523	2426	90.02	20230104	23500	-80.38	20230410	4010	14.96	20230726	3.75	N	417500	100	32 억		75661	N	N	0	N	00	N
87	20230817	111146	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4625	65	2	1.43	1521560600	331546	75.96	4500	4895	4350	5920	3195	4560	4589.29	0.23	0	23850	4940	4750	4655	4465	4370	4702	4417	33	1362	100	2820	5	1	32784744	1516	11.39	2.44	12	1.01	406.00	1894.00	9100	20230523	-49.18	2426	20230104	90.64	9100	-49.18	20230523	2426	90.64	20230104	23500	-80.32	20230410	4010	15.34	20230726	3.75	N	417500	100	32 억		75661	N	N	0	N	00	N
88	20230817	101140	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4650	90	2	1.97	1190238275	259476	59.45	4500	4895	4350	5920	3195	4560	4587.08	0.23	0	-2305	4940	4750	4655	4465	4370	4702	4417	33	1362	100	2820	5	1	32784744	1524	11.45	2.46	12	0.79	406.00	1894.00	9100	20230523	-48.90	2426	20230104	91.67	9100	-48.90	20230523	2426	91.67	20230104	23500	-80.21	20230410	4010	15.96	20230726	3.75	N	417500	100	32 억		75661	N	N	0	N	00	N
89	20230817	091139	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4395	-165	5	-3.62	243232045	55069	12.62	4500	4520	4350	5920	3195	4560	4416.85	0.23	0	10543	4940	4750	4655	4465	4370	4702	4417	33	1362	100	2820	5	1	32784744	1441	10.83	2.32	12	0.17	406.00	1894.00	9100	20230523	-51.70	2426	20230104	81.16	9100	-51.70	20230523	2426	81.16	20230104	23500	-81.30	20230410	4010	9.60	20230726	3.75	N	417500	100	32 억		75661	N	N	0	N	00	N
90	20230816	161144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4560	-345	5	-7.03	1996211615	426062	73.11	4810	4845	4560	6370	3435	4905	4686.06	0.35	0	-37932	5088	4996	4888	4796	4688	4942	4742	33	1467	100	3040	5	1	32784744	1495	11.23	2.41	12	1.30	406.00	1894.00	9100	20230523	-49.89	2426	20230104	87.96	9100	-49.89	20230523	2426	87.96	20230104	23500	-80.60	20230410	4010	13.72	20230726	3.92	N	417500	100	32 억		114287	N	N	0	N	00	N
91	20230816	151147	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4625	-280	5	-5.71	1745311580	371371	63.73	4810	4845	4620	6370	3435	4905	4699.61	0.35	0	-40871	5088	4996	4888	4796	4688	4942	4742	33	1467	100	3040	5	1	32784744	1516	11.39	2.44	12	1.13	406.00	1894.00	9100	20230523	-49.18	2426	20230104	90.64	9100	-49.18	20230523	2426	90.64	20230104	23500	-80.32	20230410	4010	15.34	20230726	3.92	N	417500	100	32 억		114287	N	N	0	N	00	N
92	20230816	141144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4655	-250	5	-5.10	1524802155	323803	55.57	4810	4845	4625	6370	3435	4905	4709.00	0.35	0	-32073	5088	4996	4888	4796	4688	4942	4742	33	1467	100	3040	5	1	32784744	1526	11.47	2.46	12	0.99	406.00	1894.00	9100	20230523	-48.85	2426	20230104	91.88	9100	-48.85	20230523	2426	91.88	20230104	23500	-80.19	20230410	4010	16.08	20230726	3.92	N	417500	100	32 억		114287	N	N	0	N	00	N
93	20230816	131141	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4695	-210	5	-4.28	1342238375	284523	48.83	4810	4845	4625	6370	3435	4905	4717.46	0.35	0	-23426	5088	4996	4888	4796	4688	4942	4742	33	1467	100	3040	5	1	32784744	1539	11.56	2.48	12	0.87	406.00	1894.00	9100	20230523	-48.41	2426	20230104	93.53	9100	-48.41	20230523	2426	93.53	20230104	23500	-80.02	20230410	4010	17.08	20230726	3.92	N	417500	100	32 억		114287	N	N	0	N	00	N
94	20230816	121200	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4685	-220	5	-4.49	1162942920	245992	42.21	4810	4845	4650	6370	3435	4905	4727.52	0.35	0	-16202	5088	4996	4888	4796	4688	4942	4742	33	1467	100	3040	5	1	32784744	1536	11.54	2.47	12	0.75	406.00	1894.00	9100	20230523	-48.52	2426	20230104	93.12	9100	-48.52	20230523	2426	93.12	20230104	23500	-80.06	20230410	4010	16.83	20230726	3.92	N	417500	100	32 억		114287	N	N	0	N	00	N
95	20230816	111155	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4715	-190	5	-3.87	935973500	197451	33.88	4810	4845	4660	6370	3435	4905	4740.23	0.35	0	-15715	5088	4996	4888	4796	4688	4942	4742	33	1467	100	3040	5	1	32784744	1546	11.61	2.49	12	0.60	406.00	1894.00	9100	20230523	-48.19	2426	20230104	94.35	9100	-48.19	20230523	2426	94.35	20230104	23500	-79.94	20230410	4010	17.58	20230726	3.92	N	417500	100	32 억		114287	N	N	0	N	00	N
96	20230816	101146	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4760	-145	5	-2.96	737527470	155404	26.67	4810	4845	4660	6370	3435	4905	4745.81	0.35	0	-10127	5088	4996	4888	4796	4688	4942	4742	33	1467	100	3040	5	1	32784744	1561	11.72	2.51	12	0.47	406.00	1894.00	9100	20230523	-47.69	2426	20230104	96.21	9100	-47.69	20230523	2426	96.21	20230104	23500	-79.74	20230410	4010	18.70	20230726	3.92	N	417500	100	32 억		114287	N	N	0	N	00	N
97	20230816	091140	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4790	-115	5	-2.34	218515500	45806	7.86	4810	4845	4705	6370	3435	4905	4770.27	0.35	0	604	5088	4996	4888	4796	4688	4942	4742	33	1467	100	3040	5	1	32784744	1570	11.80	2.53	12	0.14	406.00	1894.00	9100	20230523	-47.36	2426	20230104	97.44	9100	-47.36	20230523	2426	97.44	20230104	23500	-79.62	20230410	4010	19.45	20230726	3.92	N	417500	100	32 억		114287	N	N	0	N	00	N
98	20230814	161129	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4905	5	2	0.10	2793026860	573427	63.92	4960	4980	4780	6370	3430	4900	4870.74	0.52	0	-57240	5193	5046	4833	4686	4473	5120	4760	33	1470	100	3030	5	1	32784744	1608	12.08	2.59	12	1.75	406.00	1894.00	9100	20230523	-46.10	2426	20230104	102.18	9100	-46.10	20230523	2426	102.18	20230104	23500	-79.13	20230410	4010	22.32	20230726	3.89	N	417500	100	32 억		169933	N	N	0	N	00	N
99	20230814	151127	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4895	-5	5	-0.10	2701398040	554740	61.83	4960	4980	4780	6370	3430	4900	4869.66	0.52	0	-56715	5193	5046	4833	4686	4473	5120	4760	33	1470	100	3030	5	1	32784744	1605	12.06	2.58	12	1.69	406.00	1894.00	9100	20230523	-46.21	2426	20230104	101.77	9100	-46.21	20230523	2426	101.77	20230104	23500	-79.17	20230410	4010	22.07	20230726	3.89	N	417500	100	32 억		169933	N	N	0	N	00	N
100	20230814	141131	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4865	-35	5	-0.71	2528517995	519422	57.90	4960	4980	4780	6370	3430	4900	4867.94	0.52	0	-55420	5193	5046	4833	4686	4473	5120	4760	33	1470	100	3030	5	1	32784744	1595	11.98	2.57	12	1.58	406.00	1894.00	9100	20230523	-46.54	2426	20230104	100.54	9100	-46.54	20230523	2426	100.54	20230104	23500	-79.30	20230410	4010	21.32	20230726	3.89	N	417500	100	32 억		169933	N	N	0	N	00	N
101	20230814	131116	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4820	-80	5	-1.63	2192380580	450417	50.20	4960	4980	4780	6370	3430	4900	4867.44	0.52	0	-17808	5193	5046	4833	4686	4473	5120	4760	33	1470	100	3030	5	1	32784744	1580	11.87	2.54	12	1.37	406.00	1894.00	9100	20230523	-47.03	2426	20230104	98.68	9100	-47.03	20230523	2426	98.68	20230104	23500	-79.49	20230410	4010	20.20	20230726	3.89	N	417500	100	32 억		169933	N	N	0	N	00	N
102	20230814	121127	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4795	-105	5	-2.14	2084078600	427917	47.70	4960	4980	4780	6370	3430	4900	4870.28	0.52	0	-12691	5193	5046	4833	4686	4473	5120	4760	33	1470	100	3030	5	1	32784744	1572	11.81	2.53	12	1.31	406.00	1894.00	9100	20230523	-47.31	2426	20230104	97.65	9100	-47.31	20230523	2426	97.65	20230104	23500	-79.60	20230410	4010	19.58	20230726	3.89	N	417500	100	32 억		169933	N	N	0	N	00	N
103	20230814	111118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4810	-90	5	-1.84	1849973270	379096	42.26	4960	4980	4780	6370	3430	4900	4879.96	0.52	0	-6692	5193	5046	4833	4686	4473	5120	4760	33	1470	100	3030	5	1	32784744	1577	11.85	2.54	12	1.16	406.00	1894.00	9100	20230523	-47.14	2426	20230104	98.27	9100	-47.14	20230523	2426	98.27	20230104	23500	-79.53	20230410	4010	19.95	20230726	3.89	N	417500	100	32 억		169933	N	N	0	N	00	N
104	20230814	101123	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4840	-60	5	-1.22	1390665225	283664	31.62	4960	4980	4810	6370	3430	4900	4902.51	0.52	0	-14688	5193	5046	4833	4686	4473	5120	4760	33	1470	100	3030	5	1	32784744	1587	11.92	2.56	12	0.87	406.00	1894.00	9100	20230523	-46.81	2426	20230104	99.51	9100	-46.81	20230523	2426	99.51	20230104	23500	-79.40	20230410	4010	20.70	20230726	3.89	N	417500	100	32 억		169933	N	N	0	N	00	N
105	20230814	091118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4840	-60	5	-1.22	426621805	87292	9.73	4960	4960	4810	6370	3430	4900	4887.29	0.52	0	-15226	5193	5046	4833	4686	4473	5120	4760	33	1470	100	3030	5	1	32784744	1587	11.92	2.56	12	0.27	406.00	1894.00	9100	20230523	-46.81	2426	20230104	99.51	9100	-46.81	20230523	2426	99.51	20230104	23500	-79.40	20230410	4010	20.70	20230726	3.89	N	417500	100	32 억		169933	N	N	0	N	00	N
106	20230811	161119	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4900	230	2	4.93	4291786195	884819	87.62	4630	4980	4620	6070	3270	4670	4850.47	0.25	0	87689	4976	4822	4711	4557	4446	4767	4502	33	1400	100	2890	5	1	32784744	1606	12.07	2.59	12	2.70	406.00	1894.00	9100	20230523	-46.15	2426	20230104	101.98	9100	-46.15	20230523	2426	101.98	20230104	23500	-79.15	20230410	4010	22.19	20230726	4.12	N	417500	100	32 억		80922	N	N	0	N	00	N
107	20230811	151112	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4890	220	2	4.71	4006285500	826481	81.84	4630	4980	4620	6070	3270	4670	4847.51	0.25	0	89118	4976	4822	4711	4557	4446	4767	4502	33	1400	100	2890	5	1	32784744	1603	12.04	2.58	12	2.52	406.00	1894.00	9100	20230523	-46.26	2426	20230104	101.57	9100	-46.26	20230523	2426	101.57	20230104	23500	-79.19	20230410	4010	21.95	20230726	4.12	N	417500	100	32 억		80922	N	N	0	N	00	N
108	20230811	141110	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4865	195	2	4.18	3696714900	762919	75.55	4630	4980	4620	6070	3270	4670	4845.60	0.25	0	85275	4976	4822	4711	4557	4446	4767	4502	33	1400	100	2890	5	1	32784744	1595	11.98	2.57	12	2.33	406.00	1894.00	9100	20230523	-46.54	2426	20230104	100.54	9100	-46.54	20230523	2426	100.54	20230104	23500	-79.30	20230410	4010	21.32	20230726	4.12	N	417500	100	32 억		80922	N	N	0	N	00	N
109	20230811	131110	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4890	220	2	4.71	3536165870	729902	72.28	4630	4980	4620	6070	3270	4670	4844.83	0.25	0	90150	4976	4822	4711	4557	4446	4767	4502	33	1400	100	2890	5	1	32784744	1603	12.04	2.58	12	2.23	406.00	1894.00	9100	20230523	-46.26	2426	20230104	101.57	9100	-46.26	20230523	2426	101.57	20230104	23500	-79.19	20230410	4010	21.95	20230726	4.12	N	417500	100	32 억		80922	N	N	0	N	00	N
110	20230811	121100	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4890	220	2	4.71	3290131080	679602	67.30	4630	4980	4620	6070	3270	4670	4841.38	0.25	0	84556	4976	4822	4711	4557	4446	4767	4502	33	1400	100	2890	5	1	32784744	1603	12.04	2.58	12	2.07	406.00	1894.00	9100	20230523	-46.26	2426	20230104	101.57	9100	-46.26	20230523	2426	101.57	20230104	23500	-79.19	20230410	4010	21.95	20230726	4.12	N	417500	100	32 억		80922	N	N	0	N	00	N
111	20230811	111101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4865	195	2	4.18	2838354950	587335	58.16	4630	4980	4620	6070	3270	4670	4832.73	0.25	0	66374	4976	4822	4711	4557	4446	4767	4502	33	1400	100	2890	5	1	32784744	1595	11.98	2.57	12	1.79	406.00	1894.00	9100	20230523	-46.54	2426	20230104	100.54	9100	-46.54	20230523	2426	100.54	20230104	23500	-79.30	20230410	4010	21.32	20230726	4.12	N	417500	100	32 억		80922	N	N	0	N	00	N
112	20230811	101054	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4900	230	2	4.93	2419404890	500656	49.58	4630	4980	4620	6070	3270	4670	4832.63	0.25	0	54639	4976	4822	4711	4557	4446	4767	4502	33	1400	100	2890	5	1	32784744	1606	12.07	2.59	12	1.53	406.00	1894.00	9100	20230523	-46.15	2426	20230104	101.98	9100	-46.15	20230523	2426	101.98	20230104	23500	-79.15	20230410	4010	22.19	20230726	4.12	N	417500	100	32 억		80922	N	N	0	N	00	N
113	20230811	091109	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4695	25	2	0.54	325390960	69717	6.90	4630	4720	4620	6070	3270	4670	4667.29	0.25	0	9683	4976	4822	4711	4557	4446	4767	4502	33	1400	100	2890	5	1	32784744	1539	11.56	2.48	12	0.21	406.00	1894.00	9100	20230523	-48.41	2426	20230104	93.53	9100	-48.41	20230523	2426	93.53	20230104	23500	-80.02	20230410	4010	17.08	20230726	4.12	N	417500	100	32 억		80922	N	N	0	N	00	N
114	20230810	161057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4670	-170	5	-3.51	4662856500	993682	28.43	4800	4865	4600	6290	3390	4840	4691.23	0.43	0	-62743	5186	5012	4706	4532	4226	5100	4620	33	1450	100	3000	5	1	32784744	1531	11.50	2.47	12	3.03	406.00	1894.00	9100	20230523	-48.68	2426	20230104	92.50	9100	-48.68	20230523	2426	92.50	20230104	23500	-80.13	20230410	4010	16.46	20230726	4.17	N	417500	100	32 억		139839	N	N	0	N	00	N
115	20230810	151053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4635	-205	5	-4.24	4463436960	950896	27.20	4800	4865	4600	6290	3390	4840	4692.53	0.43	0	-62334	5186	5012	4706	4532	4226	5100	4620	33	1450	100	3000	5	1	32784744	1520	11.42	2.45	12	2.90	406.00	1894.00	9100	20230523	-49.07	2426	20230104	91.06	9100	-49.07	20230523	2426	91.06	20230104	23500	-80.28	20230410	4010	15.59	20230726	4.17	N	417500	100	32 억		139839	N	N	0	N	00	N
116	20230810	141054	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4645	-195	5	-4.03	3949431810	839875	24.03	4800	4865	4600	6290	3390	4840	4700.91	0.43	0	-59799	5186	5012	4706	4532	4226	5100	4620	33	1450	100	3000	5	1	32784744	1523	11.44	2.45	12	2.56	406.00	1894.00	9100	20230523	-48.96	2426	20230104	91.47	9100	-48.96	20230523	2426	91.47	20230104	23500	-80.23	20230410	4010	15.84	20230726	4.17	N	417500	100	32 억		139839	N	N	0	N	00	N
117	20230810	131044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4645	-195	5	-4.03	3769398815	801112	22.92	4800	4865	4600	6290	3390	4840	4703.67	0.43	0	-58124	5186	5012	4706	4532	4226	5100	4620	33	1450	100	3000	5	1	32784744	1523	11.44	2.45	12	2.44	406.00	1894.00	9100	20230523	-48.96	2426	20230104	91.47	9100	-48.96	20230523	2426	91.47	20230104	23500	-80.23	20230410	4010	15.84	20230726	4.17	N	417500	100	32 억		139839	N	N	0	N	00	N
118	20230810	121105	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4630	-210	5	-4.34	3578998300	760153	21.75	4800	4865	4600	6290	3390	4840	4706.68	0.43	0	-41576	5186	5012	4706	4532	4226	5100	4620	33	1450	100	3000	5	1	32784744	1518	11.40	2.44	12	2.32	406.00	1894.00	9100	20230523	-49.12	2426	20230104	90.85	9100	-49.12	20230523	2426	90.85	20230104	23500	-80.30	20230410	4010	15.46	20230726	4.17	N	417500	100	32 억		139839	N	N	0	N	00	N
119	20230810	111106	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4625	-215	5	-4.44	3241925325	687106	19.66	4800	4865	4600	6290	3390	4840	4716.61	0.43	0	-42984	5186	5012	4706	4532	4226	5100	4620	33	1450	100	3000	5	1	32784744	1516	11.39	2.44	12	2.10	406.00	1894.00	9100	20230523	-49.18	2426	20230104	90.64	9100	-49.18	20230523	2426	90.64	20230104	23500	-80.32	20230410	4010	15.34	20230726	4.17	N	417500	100	32 억		139839	N	N	0	N	00	N
120	20230810	101100	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4635	-205	5	-4.24	3052178985	646257	18.49	4800	4865	4600	6290	3390	4840	4721.20	0.43	0	-35541	5186	5012	4706	4532	4226	5100	4620	33	1450	100	3000	5	1	32784744	1520	11.42	2.45	12	1.97	406.00	1894.00	9100	20230523	-49.07	2426	20230104	91.06	9100	-49.07	20230523	2426	91.06	20230104	23500	-80.28	20230410	4010	15.59	20230726	4.17	N	417500	100	32 억		139839	N	N	0	N	00	N
121	20230810	091110	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4830	-10	5	-0.21	900640700	188999	5.41	4800	4830	4710	6290	3390	4840	4761.57	0.43	0	-4944	5186	5012	4706	4532	4226	5100	4620	33	1450	100	3000	5	1	32784744	1584	11.90	2.55	12	0.58	406.00	1894.00	9100	20230523	-46.92	2426	20230104	99.09	9100	-46.92	20230523	2426	99.09	20230104	23500	-79.45	20230410	4010	20.45	20230726	4.17	N	417500	100	32 억		139839	N	N	0	N	00	N
122	20230809	161055	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4840	455	2	10.38	16443766430	3478159	1036.83	4450	4880	4400	5700	3070	4385	4727.30	0.35	0	36027	4665	4525	4360	4220	4055	4595	4290	33	1315	100	2710	5	1	32784744	1587	11.92	2.56	12	10.61	406.00	1894.00	9100	20230523	-46.81	2426	20230104	99.51	9100	-46.81	20230523	2426	99.51	20230104	23500	-79.40	20230410	4010	20.70	20230726	4.23	N	417500	100	32 억		114262	N	N	0	N	00	N
123	20230809	151042	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4770	385	2	8.78	15498616435	3281730	978.28	4450	4880	4400	5700	3070	4385	4722.70	0.35	0	49711	4665	4525	4360	4220	4055	4595	4290	33	1315	100	2710	5	1	32784744	1564	11.75	2.52	12	10.01	406.00	1894.00	9100	20230523	-47.58	2426	20230104	96.62	9100	-47.58	20230523	2426	96.62	20230104	23500	-79.70	20230410	4010	18.95	20230726	4.23	N	417500	100	32 억		114262	N	N	0	N	00	N
124	20230809	141039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4790	405	2	9.24	9554689525	2042615	608.90	4450	4830	4400	5700	3070	4385	4677.68	0.35	0	102871	4665	4525	4360	4220	4055	4595	4290	33	1315	100	2710	5	1	32784744	1570	11.80	2.53	12	6.23	406.00	1894.00	9100	20230523	-47.36	2426	20230104	97.44	9100	-47.36	20230523	2426	97.44	20230104	23500	-79.62	20230410	4010	19.45	20230726	4.23	N	417500	100	32 억		114262	N	N	0	N	00	N
125	20230809	131103	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4730	345	2	7.87	4195389170	916032	273.07	4450	4775	4400	5700	3070	4385	4579.97	0.35	0	199628	4665	4525	4360	4220	4055	4595	4290	33	1315	100	2710	5	1	32784744	1551	11.65	2.50	12	2.79	406.00	1894.00	9100	20230523	-48.02	2426	20230104	94.97	9100	-48.02	20230523	2426	94.97	20230104	23500	-79.87	20230410	4010	17.96	20230726	4.23	N	417500	100	32 억		114262	N	N	0	N	00	N
126	20230809	121102	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4545	160	2	3.65	2110160865	469734	140.03	4450	4570	4400	5700	3070	4385	4492.25	0.35	0	100632	4665	4525	4360	4220	4055	4595	4290	33	1315	100	2710	5	1	32784744	1490	11.19	2.40	12	1.43	406.00	1894.00	9100	20230523	-50.05	2426	20230104	87.35	9100	-50.05	20230523	2426	87.35	20230104	23500	-80.66	20230410	4010	13.34	20230726	4.23	N	417500	100	32 억		114262	N	N	0	N	00	N
127	20230809	111053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4500	115	2	2.62	1345847670	300730	89.65	4450	4560	4400	5700	3070	4385	4475.28	0.35	0	31914	4665	4525	4360	4220	4055	4595	4290	33	1315	100	2710	5	1	32784744	1475	11.08	2.38	12	0.92	406.00	1894.00	9100	20230523	-50.55	2426	20230104	85.49	9100	-50.55	20230523	2426	85.49	20230104	23500	-80.85	20230410	4010	12.22	20230726	4.23	N	417500	100	32 억		114262	N	N	0	N	00	N
128	20230809	101041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4415	30	2	0.68	1180093460	263555	78.57	4450	4560	4400	5700	3070	4385	4477.61	0.35	0	26387	4665	4525	4360	4220	4055	4595	4290	33	1315	100	2710	5	1	32784744	1447	10.87	2.33	12	0.80	406.00	1894.00	9100	20230523	-51.48	2426	20230104	81.99	9100	-51.48	20230523	2426	81.99	20230104	23500	-81.21	20230410	4010	10.10	20230726	4.23	N	417500	100	32 억		114262	N	N	0	N	00	N
129	20230809	091047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4460	75	2	1.71	668547740	148747	44.34	4450	4560	4430	5700	3070	4385	4494.55	0.35	0	13451	4665	4525	4360	4220	4055	4595	4290	33	1315	100	2710	5	1	32784744	1462	10.99	2.35	12	0.45	406.00	1894.00	9100	20230523	-50.99	2426	20230104	83.84	9100	-50.99	20230523	2426	83.84	20230104	23500	-81.02	20230410	4010	11.22	20230726	4.23	N	417500	100	32 억		114262	N	N	0	N	00	N
130	20230808	161107	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4385	125	2	2.93	1405236635	326737	194.43	4260	4500	4195	5530	2985	4260	4300.66	0.39	0	-12267	4426	4342	4236	4152	4046	4385	4195	33	1272	100	2640	5	1	32784744	1438	10.80	2.32	12	1.00	406.00	1894.00	9100	20230523	-51.81	2426	20230104	80.75	9100	-51.81	20230523	2426	80.75	20230104	23500	-81.34	20230410	4010	9.35	20230726	4.25	N	417500	100	32 억		126268	N	N	0	N	00	N
131	20230808	151053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4335	75	2	1.76	1220336000	284426	169.25	4260	4500	4195	5530	2985	4260	4290.52	0.39	0	-23887	4426	4342	4236	4152	4046	4385	4195	33	1272	100	2640	5	1	32784744	1421	10.68	2.29	12	0.87	406.00	1894.00	9100	20230523	-52.36	2426	20230104	78.69	9100	-52.36	20230523	2426	78.69	20230104	23500	-81.55	20230410	4010	8.10	20230726	4.25	N	417500	100	32 억		126268	N	N	0	N	00	N
132	20230808	141048	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4230	-30	5	-0.70	722427215	170043	101.19	4260	4350	4195	5530	2985	4260	4248.50	0.39	0	-31263	4426	4342	4236	4152	4046	4385	4195	33	1272	100	2640	5	1	32784744	1387	10.42	2.23	12	0.52	406.00	1894.00	9100	20230523	-53.52	2426	20230104	74.36	9100	-53.52	20230523	2426	74.36	20230104	23500	-82.00	20230410	4010	5.49	20230726	4.25	N	417500	100	32 억		126268	N	N	0	N	00	N
133	20230808	131038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4235	-25	5	-0.59	675318455	158905	94.56	4260	4350	4195	5530	2985	4260	4249.83	0.39	0	-33004	4426	4342	4236	4152	4046	4385	4195	33	1272	100	2640	5	1	32784744	1388	10.43	2.24	12	0.48	406.00	1894.00	9100	20230523	-53.46	2426	20230104	74.57	9100	-53.46	20230523	2426	74.57	20230104	23500	-81.98	20230410	4010	5.61	20230726	4.25	N	417500	100	32 억		126268	N	N	0	N	00	N
134	20230808	121045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4225	-35	5	-0.82	494200945	115878	68.96	4260	4350	4220	5530	2985	4260	4264.84	0.39	0	-19107	4426	4342	4236	4152	4046	4385	4195	33	1272	100	2640	5	1	32784744	1385	10.41	2.23	12	0.35	406.00	1894.00	9100	20230523	-53.57	2426	20230104	74.15	9100	-53.57	20230523	2426	74.15	20230104	23500	-82.02	20230410	4010	5.36	20230726	4.25	N	417500	100	32 억		126268	N	N	0	N	00	N
135	20230808	111033	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4230	-30	5	-0.70	420957495	98548	58.64	4260	4350	4220	5530	2985	4260	4271.60	0.39	0	-15889	4426	4342	4236	4152	4046	4385	4195	33	1272	100	2640	5	1	32784744	1387	10.42	2.23	12	0.30	406.00	1894.00	9100	20230523	-53.52	2426	20230104	74.36	9100	-53.52	20230523	2426	74.36	20230104	23500	-82.00	20230410	4010	5.49	20230726	4.25	N	417500	100	32 억		126268	N	N	0	N	00	N
136	20230808	101048	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4340	80	2	1.88	166771630	38764	23.07	4260	4350	4260	5530	2985	4260	4302.23	0.39	0	-2721	4426	4342	4236	4152	4046	4385	4195	33	1272	100	2640	5	1	32784744	1423	10.69	2.29	12	0.12	406.00	1894.00	9100	20230523	-52.31	2426	20230104	78.90	9100	-52.31	20230523	2426	78.90	20230104	23500	-81.53	20230410	4010	8.23	20230726	4.25	N	417500	100	32 억		126268	N	N	0	N	00	N
137	20230808	091053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4330	70	2	1.64	47344645	11053	6.58	4260	4350	4260	5530	2985	4260	4283.42	0.39	0	-767	4426	4342	4236	4152	4046	4385	4195	33	1272	100	2640	5	1	32784744	1420	10.67	2.29	12	0.03	406.00	1894.00	9100	20230523	-52.42	2426	20230104	78.48	9100	-52.42	20230523	2426	78.48	20230104	23500	-81.57	20230410	4010	7.98	20230726	4.25	N	417500	100	32 억		126268	N	N	0	N	00	N
138	20230807	161043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4260	15	2	0.35	705008190	166007	77.81	4230	4320	4130	5510	2975	4245	4246.85	0.36	0	6677	4408	4326	4273	4191	4138	4300	4165	33	1267	100	2630	5	1	32784744	1397	10.49	2.25	12	0.51	406.00	1894.00	9100	20230523	-53.19	2426	20230104	75.60	9100	-53.19	20230523	2426	75.60	20230104	23500	-81.87	20230410	4010	6.23	20230726	4.17	N	417500	100	32 억		119594	N	N	0	N	00	N
139	20230807	151042	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4250	5	2	0.12	646440275	152232	71.36	4230	4320	4130	5510	2975	4245	4246.42	0.36	0	5762	4408	4326	4273	4191	4138	4300	4165	33	1267	100	2630	5	1	32784744	1393	10.47	2.24	12	0.46	406.00	1894.00	9100	20230523	-53.30	2426	20230104	75.19	9100	-53.30	20230523	2426	75.19	20230104	23500	-81.91	20230410	4010	5.99	20230726	4.17	N	417500	100	32 억		119594	N	N	0	N	00	N
140	20230807	141049	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4240	-5	5	-0.12	591550580	139315	65.30	4230	4320	4130	5510	2975	4245	4246.14	0.36	0	5448	4408	4326	4273	4191	4138	4300	4165	33	1267	100	2630	5	1	32784744	1390	10.44	2.24	12	0.42	406.00	1894.00	9100	20230523	-53.41	2426	20230104	74.77	9100	-53.41	20230523	2426	74.77	20230104	23500	-81.96	20230410	4010	5.74	20230726	4.17	N	417500	100	32 억		119594	N	N	0	N	00	N
141	20230807	131036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4270	25	2	0.59	532539200	125411	58.78	4230	4320	4130	5510	2975	4245	4246.35	0.36	0	9309	4408	4326	4273	4191	4138	4300	4165	33	1267	100	2630	5	1	32784744	1400	10.52	2.25	12	0.38	406.00	1894.00	9100	20230523	-53.08	2426	20230104	76.01	9100	-53.08	20230523	2426	76.01	20230104	23500	-81.83	20230410	4010	6.48	20230726	4.17	N	417500	100	32 억		119594	N	N	0	N	00	N
142	20230807	121037	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4300	55	2	1.30	454954065	107287	50.29	4230	4320	4130	5510	2975	4245	4240.53	0.36	0	10466	4408	4326	4273	4191	4138	4300	4165	33	1267	100	2630	5	1	32784744	1410	10.59	2.27	12	0.33	406.00	1894.00	9100	20230523	-52.75	2426	20230104	77.25	9100	-52.75	20230523	2426	77.25	20230104	23500	-81.70	20230410	4010	7.23	20230726	4.17	N	417500	100	32 억		119594	N	N	0	N	00	N
143	20230807	111027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4295	50	2	1.18	385896295	91231	42.76	4230	4300	4130	5510	2975	4245	4229.88	0.36	0	3928	4408	4326	4273	4191	4138	4300	4165	33	1267	100	2630	5	1	32784744	1408	10.58	2.27	12	0.28	406.00	1894.00	9100	20230523	-52.80	2426	20230104	77.04	9100	-52.80	20230523	2426	77.04	20230104	23500	-81.72	20230410	4010	7.11	20230726	4.17	N	417500	100	32 억		119594	N	N	0	N	00	N
144	20230807	101040	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4250	5	2	0.12	244516410	57983	27.18	4230	4290	4130	5510	2975	4245	4217.04	0.36	0	-2227	4408	4326	4273	4191	4138	4300	4165	33	1267	100	2630	5	1	32784744	1393	10.47	2.24	12	0.18	406.00	1894.00	9100	20230523	-53.30	2426	20230104	75.19	9100	-53.30	20230523	2426	75.19	20230104	23500	-81.91	20230410	4010	5.99	20230726	4.17	N	417500	100	32 억		119594	N	N	0	N	00	N
145	20230807	091037	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4185	-60	5	-1.41	67322645	16070	7.53	4230	4245	4130	5510	2975	4245	4189.33	0.36	0	-596	4408	4326	4273	4191	4138	4300	4165	33	1267	100	2630	5	1	32784744	1372	10.31	2.21	12	0.05	406.00	1894.00	9100	20230523	-54.01	2426	20230104	72.51	9100	-54.01	20230523	2426	72.51	20230104	23500	-82.19	20230410	4010	4.36	20230726	4.17	N	417500	100	32 억		119594	N	N	0	N	00	N
146	20230804	161031	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4245	-45	5	-1.05	908780975	212934	45.39	4250	4355	4220	5570	3005	4290	4268.05	0.54	0	-55059	4563	4426	4333	4196	4103	4380	4150	33	1282	100	2650	5	1	32784744	1392	10.46	2.24	12	0.65	406.00	1894.00	9100	20230523	-53.35	2426	20230104	74.98	9100	-53.35	20230523	2426	74.98	20230104	23500	-81.94	20230410	4010	5.86	20230726	4.19	N	417500	100	32 억		176026	N	N	0	N	00	N
147	20230804	151030	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4265	-25	5	-0.58	808862065	189396	40.37	4250	4355	4220	5570	3005	4290	4270.75	0.54	0	-58369	4563	4426	4333	4196	4103	4380	4150	33	1282	100	2650	5	1	32784744	1398	10.50	2.25	12	0.58	406.00	1894.00	9100	20230523	-53.13	2426	20230104	75.80	9100	-53.13	20230523	2426	75.80	20230104	23500	-81.85	20230410	4010	6.36	20230726	4.19	N	417500	100	32 억		176026	N	N	0	N	00	N
148	20230804	141044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4255	-35	5	-0.82	677357685	158626	33.81	4250	4355	4220	5570	3005	4290	4270.16	0.54	0	-46438	4563	4426	4333	4196	4103	4380	4150	33	1282	100	2650	5	1	32784744	1395	10.48	2.25	12	0.48	406.00	1894.00	9100	20230523	-53.24	2426	20230104	75.39	9100	-53.24	20230523	2426	75.39	20230104	23500	-81.89	20230410	4010	6.11	20230726	4.19	N	417500	100	32 억		176026	N	N	0	N	00	N
149	20230804	131027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4255	-35	5	-0.82	576490225	134901	28.76	4250	4355	4220	5570	3005	4290	4273.43	0.54	0	-36995	4563	4426	4333	4196	4103	4380	4150	33	1282	100	2650	5	1	32784744	1395	10.48	2.25	12	0.41	406.00	1894.00	9100	20230523	-53.24	2426	20230104	75.39	9100	-53.24	20230523	2426	75.39	20230104	23500	-81.89	20230410	4010	6.11	20230726	4.19	N	417500	100	32 억		176026	N	N	0	N	00	N
150	20230804	121021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4270	-20	5	-0.47	462274480	108020	23.03	4250	4355	4240	5570	3005	4290	4279.53	0.54	0	-21858	4563	4426	4333	4196	4103	4380	4150	33	1282	100	2650	5	1	32784744	1400	10.52	2.25	12	0.33	406.00	1894.00	9100	20230523	-53.08	2426	20230104	76.01	9100	-53.08	20230523	2426	76.01	20230104	23500	-81.83	20230410	4010	6.48	20230726	4.19	N	417500	100	32 억		176026	N	N	0	N	00	N
151	20230804	111035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4295	5	2	0.12	322366735	75151	16.02	4250	4355	4240	5570	3005	4290	4289.59	0.54	0	-9233	4563	4426	4333	4196	4103	4380	4150	33	1282	100	2650	5	1	32784744	1408	10.58	2.27	12	0.23	406.00	1894.00	9100	20230523	-52.80	2426	20230104	77.04	9100	-52.80	20230523	2426	77.04	20230104	23500	-81.72	20230410	4010	7.11	20230726	4.19	N	417500	100	32 억		176026	N	N	0	N	00	N
152	20230804	101015	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4325	35	2	0.82	237647605	55411	11.81	4250	4355	4240	5570	3005	4290	4288.82	0.54	0	-11704	4563	4426	4333	4196	4103	4380	4150	33	1282	100	2650	5	1	32784744	1418	10.65	2.28	12	0.17	406.00	1894.00	9100	20230523	-52.47	2426	20230104	78.28	9100	-52.47	20230523	2426	78.28	20230104	23500	-81.60	20230410	4010	7.86	20230726	4.19	N	417500	100	32 억		176026	N	N	0	N	00	N
153	20230804	091016	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4285	-5	5	-0.12	48245180	11353	2.42	4250	4290	4240	5570	3005	4290	4249.55	0.54	0	-2673	4563	4426	4333	4196	4103	4380	4150	33	1282	100	2650	5	1	32784744	1405	10.55	2.26	12	0.03	406.00	1894.00	9100	20230523	-52.91	2426	20230104	76.63	9100	-52.91	20230523	2426	76.63	20230104	23500	-81.77	20230410	4010	6.86	20230726	4.19	N	417500	100	32 억		176026	N	N	0	N	00	N
154	20230803	161021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4290	-210	5	-4.67	1993337565	461121	55.77	4420	4470	4240	5850	3150	4500	4322.93	0.68	0	-48630	5026	4762	4611	4347	4196	4687	4272	33	1350	100	2790	5	1	32784744	1406	10.57	2.27	12	1.41	406.00	1894.00	9100	20230523	-52.86	2426	20230104	76.83	9100	-52.86	20230523	2426	76.83	20230104	23500	-81.74	20230410	4010	6.98	20230726	3.88	N	417500	100	32 억		224073	N	N	0	N	00	N
155	20230803	151026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4290	-210	5	-4.67	1853797810	428582	51.84	4420	4470	4240	5850	3150	4500	4325.42	0.68	0	-49197	5026	4762	4611	4347	4196	4687	4272	33	1350	100	2790	5	1	32784744	1406	10.57	2.27	12	1.31	406.00	1894.00	9100	20230523	-52.86	2426	20230104	76.83	9100	-52.86	20230523	2426	76.83	20230104	23500	-81.74	20230410	4010	6.98	20230726	3.88	N	417500	100	32 억		224073	N	N	0	N	00	N
156	20230803	141019	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4245	-255	5	-5.67	1632131675	376690	45.56	4420	4470	4240	5850	3150	4500	4332.82	0.68	0	-50900	5026	4762	4611	4347	4196	4687	4272	33	1350	100	2790	5	1	32784744	1392	10.46	2.24	12	1.15	406.00	1894.00	9100	20230523	-53.35	2426	20230104	74.98	9100	-53.35	20230523	2426	74.98	20230104	23500	-81.94	20230410	4010	5.86	20230726	3.88	N	417500	100	32 억		224073	N	N	0	N	00	N
157	20230803	131021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4280	-220	5	-4.89	1275951040	293071	35.45	4420	4470	4260	5850	3150	4500	4353.73	0.68	0	-40608	5026	4762	4611	4347	4196	4687	4272	33	1350	100	2790	5	1	32784744	1403	10.54	2.26	12	0.89	406.00	1894.00	9100	20230523	-52.97	2426	20230104	76.42	9100	-52.97	20230523	2426	76.42	20230104	23500	-81.79	20230410	4010	6.73	20230726	3.88	N	417500	100	32 억		224073	N	N	0	N	00	N
158	20230803	121027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4285	-215	5	-4.78	1136177035	260432	31.50	4420	4470	4260	5850	3150	4500	4362.66	0.68	0	-38851	5026	4762	4611	4347	4196	4687	4272	33	1350	100	2790	5	1	32784744	1405	10.55	2.26	12	0.79	406.00	1894.00	9100	20230523	-52.91	2426	20230104	76.63	9100	-52.91	20230523	2426	76.63	20230104	23500	-81.77	20230410	4010	6.86	20230726	3.88	N	417500	100	32 억		224073	N	N	0	N	00	N
159	20230803	111014	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4330	-170	5	-3.78	910046905	207841	25.14	4420	4470	4300	5850	3150	4500	4378.57	0.68	0	-24922	5026	4762	4611	4347	4196	4687	4272	33	1350	100	2790	5	1	32784744	1420	10.67	2.29	12	0.63	406.00	1894.00	9100	20230523	-52.42	2426	20230104	78.48	9100	-52.42	20230523	2426	78.48	20230104	23500	-81.57	20230410	4010	7.98	20230726	3.88	N	417500	100	32 억		224073	N	N	0	N	00	N
160	20230803	101011	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4370	-130	5	-2.89	527737855	119984	14.51	4420	4470	4355	5850	3150	4500	4398.40	0.68	0	-13431	5026	4762	4611	4347	4196	4687	4272	33	1350	100	2790	5	1	32784744	1433	10.76	2.31	12	0.37	406.00	1894.00	9100	20230523	-51.98	2426	20230104	80.13	9100	-51.98	20230523	2426	80.13	20230104	23500	-81.40	20230410	4010	8.98	20230726	3.88	N	417500	100	32 억		224073	N	N	0	N	00	N
161	20230803	091013	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4410	-90	5	-2.00	142285015	32388	3.92	4420	4470	4355	5850	3150	4500	4393.13	0.68	0	-56	5026	4762	4611	4347	4196	4687	4272	33	1350	100	2790	5	1	32784744	1446	10.86	2.33	12	0.10	406.00	1894.00	9100	20230523	-51.54	2426	20230104	81.78	9100	-51.54	20230523	2426	81.78	20230104	23500	-81.23	20230410	4010	9.98	20230726	3.88	N	417500	100	32 억		224073	N	N	0	N	00	N
162	20230802	161021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4500	-130	5	-2.81	3820760615	819367	122.50	4545	4875	4460	6010	3245	4630	4663.07	0.92	0	-76023	4870	4750	4630	4510	4390	4690	4450	33	1382	100	2870	5	1	32784744	1475	11.08	2.38	12	2.50	406.00	1894.00	9100	20230523	-50.55	2426	20230104	85.49	9100	-50.55	20230523	2426	85.49	20230104	23500	-80.85	20230410	4010	12.22	20230726	3.69	N	417500	100	32 억		301854	N	N	0	N	00	N
163	20230802	151034	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4515	-115	5	-2.48	3722463475	797513	119.23	4545	4875	4460	6010	3245	4630	4667.59	0.92	0	-76886	4870	4750	4630	4510	4390	4690	4450	33	1382	100	2870	5	1	32784744	1480	11.12	2.38	12	2.43	406.00	1894.00	9100	20230523	-50.38	2426	20230104	86.11	9100	-50.38	20230523	2426	86.11	20230104	23500	-80.79	20230410	4010	12.59	20230726	3.69	N	417500	100	32 억		301854	N	N	0	N	00	N
164	20230802	141020	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4495	-135	5	-2.92	3497056665	747438	111.74	4545	4875	4460	6010	3245	4630	4678.72	0.92	0	-63771	4870	4750	4630	4510	4390	4690	4450	33	1382	100	2870	5	1	32784744	1474	11.07	2.37	12	2.28	406.00	1894.00	9100	20230523	-50.60	2426	20230104	85.28	9100	-50.60	20230523	2426	85.28	20230104	23500	-80.87	20230410	4010	12.09	20230726	3.69	N	417500	100	32 억		301854	N	N	0	N	00	N
165	20230802	131012	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4540	-90	5	-1.94	3170798435	674918	100.90	4545	4875	4520	6010	3245	4630	4698.05	0.92	0	-40034	4870	4750	4630	4510	4390	4690	4450	33	1382	100	2870	5	1	32784744	1488	11.18	2.40	12	2.06	406.00	1894.00	9100	20230523	-50.11	2426	20230104	87.14	9100	-50.11	20230523	2426	87.14	20230104	23500	-80.68	20230410	4010	13.22	20230726	3.69	N	417500	100	32 억		301854	N	N	0	N	00	N
166	20230802	121008	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4570	-60	5	-1.30	2952150255	626765	93.70	4545	4875	4525	6010	3245	4630	4710.14	0.92	0	-19496	4870	4750	4630	4510	4390	4690	4450	33	1382	100	2870	5	1	32784744	1498	11.26	2.41	12	1.91	406.00	1894.00	9100	20230523	-49.78	2426	20230104	88.38	9100	-49.78	20230523	2426	88.38	20230104	23500	-80.55	20230410	4010	13.97	20230726	3.69	N	417500	100	32 억		301854	N	N	0	N	00	N
167	20230802	111011	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4620	-10	5	-0.22	2604356475	550672	82.33	4545	4875	4525	6010	3245	4630	4729.42	0.92	0	2626	4870	4750	4630	4510	4390	4690	4450	33	1382	100	2870	5	1	32784744	1515	11.38	2.44	12	1.68	406.00	1894.00	9100	20230523	-49.23	2426	20230104	90.44	9100	-49.23	20230523	2426	90.44	20230104	23500	-80.34	20230410	4010	15.21	20230726	3.69	N	417500	100	32 억		301854	N	N	0	N	00	N
168	20230802	101012	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4750	120	2	2.59	1728349345	364804	54.54	4545	4875	4525	6010	3245	4630	4737.75	0.92	0	17679	4870	4750	4630	4510	4390	4690	4450	33	1382	100	2870	5	1	32784744	1557	11.70	2.51	12	1.11	406.00	1894.00	9100	20230523	-47.80	2426	20230104	95.80	9100	-47.80	20230523	2426	95.80	20230104	23500	-79.79	20230410	4010	18.45	20230726	3.69	N	417500	100	32 억		301854	N	N	0	N	00	N
169	20230802	091011	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4595	-35	5	-0.76	214112180	47072	7.04	4545	4630	4525	6010	3245	4630	4548.61	0.92	0	9736	4870	4750	4630	4510	4390	4690	4450	33	1382	100	2870	5	1	32784744	1506	11.32	2.43	12	0.14	406.00	1894.00	9100	20230523	-49.51	2426	20230104	89.41	9100	-49.51	20230523	2426	89.41	20230104	23500	-80.45	20230410	4010	14.59	20230726	3.69	N	417500	100	32 억		301854	N	N	0	N	00	N
170	20230801	161010	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4630	-50	5	-1.07	3076052465	666333	39.20	4680	4750	4510	6080	3280	4680	4616.30	1.24	0	-104969	5446	5062	4766	4382	4086	5255	4575	33	1400	100	2900	5	1	32784744	1518	11.40	2.44	12	2.03	406.00	1894.00	9100	20230523	-49.12	2426	20230104	90.85	9100	-49.12	20230523	2426	90.85	20230104	23500	-80.30	20230410	4010	15.46	20230726	3.61	N	417500	100	32 억		406742	N	N	0	N	00	N
171	20230801	151005	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4620	-60	5	-1.28	3005756405	651121	38.30	4680	4750	4510	6080	3280	4680	4616.21	1.24	0	-109058	5446	5062	4766	4382	4086	5255	4575	33	1400	100	2900	5	1	32784744	1515	11.38	2.44	12	1.99	406.00	1894.00	9100	20230523	-49.23	2426	20230104	90.44	9100	-49.23	20230523	2426	90.44	20230104	23500	-80.34	20230410	4010	15.21	20230726	3.61	N	417500	100	32 억		406742	N	N	0	N	00	N
172	20230801	141024	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4640	-40	5	-0.85	2849071085	617245	36.31	4680	4750	4510	6080	3280	4680	4615.71	1.24	0	-111007	5446	5062	4766	4382	4086	5255	4575	33	1400	100	2900	5	1	32784744	1521	11.43	2.45	12	1.88	406.00	1894.00	9100	20230523	-49.01	2426	20230104	91.26	9100	-49.01	20230523	2426	91.26	20230104	23500	-80.26	20230410	4010	15.71	20230726	3.61	N	417500	100	32 억		406742	N	N	0	N	00	N
173	20230801	131001	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4675	-5	5	-0.11	2679197880	580525	34.15	4680	4750	4510	6080	3280	4680	4615.05	1.24	0	-108410	5446	5062	4766	4382	4086	5255	4575	33	1400	100	2900	5	1	32784744	1533	11.51	2.47	12	1.77	406.00	1894.00	9100	20230523	-48.63	2426	20230104	92.70	9100	-48.63	20230523	2426	92.70	20230104	23500	-80.11	20230410	4010	16.58	20230726	3.61	N	417500	100	32 억		406742	N	N	0	N	00	N
174	20230801	121001	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4635	-45	5	-0.96	2386462890	517596	30.45	4680	4750	4510	6080	3280	4680	4610.57	1.24	0	-99376	5446	5062	4766	4382	4086	5255	4575	33	1400	100	2900	5	1	32784744	1520	11.42	2.45	12	1.58	406.00	1894.00	9100	20230523	-49.07	2426	20230104	91.06	9100	-49.07	20230523	2426	91.06	20230104	23500	-80.28	20230410	4010	15.59	20230726	3.61	N	417500	100	32 억		406742	N	N	0	N	00	N
175	20230801	110957	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4575	-105	5	-2.24	2218126150	480750	28.28	4680	4750	4510	6080	3280	4680	4613.79	1.24	0	-91796	5446	5062	4766	4382	4086	5255	4575	33	1400	100	2900	5	1	32784744	1500	11.27	2.42	12	1.47	406.00	1894.00	9100	20230523	-49.73	2426	20230104	88.58	9100	-49.73	20230523	2426	88.58	20230104	23500	-80.53	20230410	4010	14.09	20230726	3.61	N	417500	100	32 억		406742	N	N	0	N	00	N
176	20230801	101004	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4610	-70	5	-1.50	1250871390	268134	15.77	4680	4750	4590	6080	3280	4680	4665.06	1.24	0	-45208	5446	5062	4766	4382	4086	5255	4575	33	1400	100	2900	5	1	32784744	1511	11.35	2.43	12	0.82	406.00	1894.00	9100	20230523	-49.34	2426	20230104	90.02	9100	-49.34	20230523	2426	90.02	20230104	23500	-80.38	20230410	4010	14.96	20230726	3.61	N	417500	100	32 억		406742	N	N	0	N	00	N
177	20230801	090955	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4705	25	2	0.53	231657415	49625	2.92	4680	4715	4610	6080	3280	4680	4667.99	1.24	0	-468	5446	5062	4766	4382	4086	5255	4575	33	1400	100	2900	5	1	32784744	1543	11.59	2.48	12	0.15	406.00	1894.00	9100	20230523	-48.30	2426	20230104	93.94	9100	-48.30	20230523	2426	93.94	20230104	23500	-79.98	20230410	4010	17.33	20230726	3.61	N	417500	100	32 억		406742	N	N	0	N	00	N