KissMeData/078350/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	160645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12240	-310	5	-2.47	943626870	77037	169.02	12480	12690	12100	16310	8790	12550	12249.01	3.73	0	1981	12843	12696	12543	12396	12243	12620	12320	76	3760	500	9030	10	1	15244382	1866	5.02	1.51	12	0.51	2439.00	8081.00	18350	20230703	-33.30	9600	20221013	27.50	18350	-33.30	20230703	10340	18.38	20230316	18350	-33.30	20230703	9600	27.50	20221013	2.90	N	078350	500	76 억		569274	N	N	0	N	00	N
3	20230831	150827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12100	-450	5	-3.59	888881490	72554	159.18	12480	12690	12100	16310	8790	12550	12251.31	3.73	0	3129	12843	12696	12543	12396	12243	12620	12320	76	3760	500	9030	10	1	15244382	1845	4.96	1.50	12	0.48	2439.00	8081.00	18350	20230703	-34.06	9600	20221013	26.04	18350	-34.06	20230703	10340	17.02	20230316	18350	-34.06	20230703	9600	26.04	20221013	2.90	N	078350	500	76 억		569274	N	N	0	N	00	N
4	20230831	140917	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12190	-360	5	-2.87	649591060	52848	115.95	12480	12690	12130	16310	8790	12550	12291.69	3.73	0	2249	12843	12696	12543	12396	12243	12620	12320	76	3760	500	9030	10	1	15244382	1858	5.00	1.51	12	0.35	2439.00	8081.00	18350	20230703	-33.57	9600	20221013	26.98	18350	-33.57	20230703	10340	17.89	20230316	18350	-33.57	20230703	9600	26.98	20221013	2.90	N	078350	500	76 억		569274	N	N	0	N	00	N
5	20230831	130848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12210	-340	5	-2.71	581459640	47259	103.69	12480	12690	12130	16310	8790	12550	12303.68	3.73	0	1956	12843	12696	12543	12396	12243	12620	12320	76	3760	500	9030	10	1	15244382	1861	5.01	1.51	12	0.31	2439.00	8081.00	18350	20230703	-33.46	9600	20221013	27.19	18350	-33.46	20230703	10340	18.09	20230316	18350	-33.46	20230703	9600	27.19	20221013	2.90	N	078350	500	76 억		569274	N	N	0	N	00	N
6	20230831	120906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12220	-330	5	-2.63	406405540	32869	72.11	12480	12690	12190	16310	8790	12550	12364.40	3.73	0	1122	12843	12696	12543	12396	12243	12620	12320	76	3760	500	9030	10	1	15244382	1863	5.01	1.51	12	0.22	2439.00	8081.00	18350	20230703	-33.41	9600	20221013	27.29	18350	-33.41	20230703	10340	18.18	20230316	18350	-33.41	20230703	9600	27.29	20221013	2.90	N	078350	500	76 억		569274	N	N	0	N	00	N
7	20230831	111244	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12250	-300	5	-2.39	314978830	25382	55.69	12480	12690	12240	16310	8790	12550	12409.54	3.73	0	707	12843	12696	12543	12396	12243	12620	12320	76	3760	500	9030	10	1	15244382	1867	5.02	1.52	12	0.17	2439.00	8081.00	18350	20230703	-33.24	9600	20221013	27.60	18350	-33.24	20230703	10340	18.47	20230316	18350	-33.24	20230703	9600	27.60	20221013	2.90	N	078350	500	76 억		569274	N	N	0	N	00	N
8	20230831	100948	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12440	-110	5	-0.88	207677810	16650	36.53	12480	12690	12360	16310	8790	12550	12473.14	3.73	0	1623	12843	12696	12543	12396	12243	12620	12320	76	3760	500	9030	10	1	15244382	1896	5.10	1.54	12	0.11	2439.00	8081.00	18350	20230703	-32.21	9600	20221013	29.58	18350	-32.21	20230703	10340	20.31	20230316	18350	-32.21	20230703	9600	29.58	20221013	2.90	N	078350	500	76 억		569274	N	N	0	N	00	N
9	20230831	090828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12520	-30	5	-0.24	51673630	4140	9.08	12480	12690	12360	16310	8790	12550	12481.55	3.73	0	-2934	12843	12696	12543	12396	12243	12620	12320	76	3760	500	9030	10	1	15244382	1909	5.13	1.55	12	0.03	2439.00	8081.00	18350	20230703	-31.77	9600	20221013	30.42	18350	-31.77	20230703	10340	21.08	20230316	18350	-31.77	20230703	9600	30.42	20221013	2.90	N	078350	500	76 억		569274	N	N	0	N	00	N
10	20230830	160650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12550	200	2	1.62	562889760	45001	181.04	12690	12690	12390	16050	8650	12350	12508.38	3.69	0	6464	12576	12462	12316	12202	12056	12520	12260	76	3700	500	8890	10	1	15244382	1913	5.15	1.55	12	0.30	2439.00	8081.00	18350	20230703	-31.61	9600	20221013	30.73	18350	-31.61	20230703	10340	21.37	20230316	18350	-31.61	20230703	9600	30.73	20221013	2.91	N	078350	500	76 억		563278	N	N	0	N	00	N
11	20230830	150808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12410	60	2	0.49	517514710	41362	166.40	12690	12690	12390	16050	8650	12350	12511.84	3.69	0	6621	12576	12462	12316	12202	12056	12520	12260	76	3700	500	8890	10	1	15244382	1892	5.09	1.54	12	0.27	2439.00	8081.00	18350	20230703	-32.37	9600	20221013	29.27	18350	-32.37	20230703	10340	20.02	20230316	18350	-32.37	20230703	9600	29.27	20221013	2.91	N	078350	500	76 억		563278	N	N	0	N	00	N
12	20230830	140847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12520	170	2	1.38	322736590	25755	103.61	12690	12690	12440	16050	8650	12350	12531.03	3.69	0	6832	12576	12462	12316	12202	12056	12520	12260	76	3700	500	8890	10	1	15244382	1909	5.13	1.55	12	0.17	2439.00	8081.00	18350	20230703	-31.77	9600	20221013	30.42	18350	-31.77	20230703	10340	21.08	20230316	18350	-31.77	20230703	9600	30.42	20221013	2.91	N	078350	500	76 억		563278	N	N	0	N	00	N
13	20230830	130836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12600	250	2	2.02	289469380	23107	92.96	12690	12690	12440	16050	8650	12350	12527.35	3.69	0	5998	12576	12462	12316	12202	12056	12520	12260	76	3700	500	8890	10	1	15244382	1921	5.17	1.56	12	0.15	2439.00	8081.00	18350	20230703	-31.34	9600	20221013	31.25	18350	-31.34	20230703	10340	21.86	20230316	18350	-31.34	20230703	9600	31.25	20221013	2.91	N	078350	500	76 억		563278	N	N	0	N	00	N
14	20230830	120848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12620	270	2	2.19	262209550	20948	84.27	12690	12690	12440	16050	8650	12350	12517.16	3.69	0	5943	12576	12462	12316	12202	12056	12520	12260	76	3700	500	8890	10	1	15244382	1924	5.17	1.56	12	0.14	2439.00	8081.00	18350	20230703	-31.23	9600	20221013	31.46	18350	-31.23	20230703	10340	22.05	20230316	18350	-31.23	20230703	9600	31.46	20221013	2.91	N	078350	500	76 억		563278	N	N	0	N	00	N
15	20230830	111237	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12520	170	2	1.38	176366970	14124	56.82	12690	12690	12440	16050	8650	12350	12487.04	3.69	0	1962	12576	12462	12316	12202	12056	12520	12260	76	3700	500	8890	10	1	15244382	1909	5.13	1.55	12	0.09	2439.00	8081.00	18350	20230703	-31.77	9600	20221013	30.42	18350	-31.77	20230703	10340	21.08	20230316	18350	-31.77	20230703	9600	30.42	20221013	2.91	N	078350	500	76 억		563278	N	N	0	N	00	N
16	20230830	100915	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12510	160	2	1.30	92065270	7376	29.67	12690	12690	12440	16050	8650	12350	12481.73	3.69	0	-164	12576	12462	12316	12202	12056	12520	12260	76	3700	500	8890	10	1	15244382	1907	5.13	1.55	12	0.05	2439.00	8081.00	18350	20230703	-31.83	9600	20221013	30.31	18350	-31.83	20230703	10340	20.99	20230316	18350	-31.83	20230703	9600	30.31	20221013	2.91	N	078350	500	76 억		563278	N	N	0	N	00	N
17	20230830	090816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12450	100	2	0.81	28295570	2269	9.13	12690	12690	12440	16050	8650	12350	12470.50	3.69	0	-476	12576	12462	12316	12202	12056	12520	12260	76	3700	500	8890	10	1	15244382	1898	5.10	1.54	12	0.01	2439.00	8081.00	18350	20230703	-32.15	9600	20221013	29.69	18350	-32.15	20230703	10340	20.41	20230316	18350	-32.15	20230703	9600	29.69	20221013	2.91	N	078350	500	76 억		563278	N	N	0	N	00	N
18	20230829	160645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12350	170	2	1.40	304764350	24852	61.50	12250	12430	12170	15830	8530	12180	12263.17	3.70	0	-501	12380	12280	12140	12040	11900	12300	12060	76	3650	500	8760	10	1	15244382	1883	5.06	1.53	12	0.16	2439.00	8081.00	18350	20230703	-32.70	9600	20221013	28.65	18350	-32.70	20230703	10340	19.44	20230316	18350	-32.70	20230703	9600	28.65	20221013	2.89	N	078350	500	76 억		563779	N	N	0	N	00	N
19	20230829	150814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12350	170	2	1.40	269884400	22025	54.50	12250	12430	12170	15830	8530	12180	12253.55	3.70	0	-266	12380	12280	12140	12040	11900	12300	12060	76	3650	500	8760	10	1	15244382	1883	5.06	1.53	12	0.14	2439.00	8081.00	18350	20230703	-32.70	9600	20221013	28.65	18350	-32.70	20230703	10340	19.44	20230316	18350	-32.70	20230703	9600	28.65	20221013	2.89	N	078350	500	76 억		563779	N	N	0	N	00	N
20	20230829	140916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12260	80	2	0.66	218953720	17895	44.28	12250	12320	12170	15830	8530	12180	12235.47	3.70	0	824	12380	12280	12140	12040	11900	12300	12060	76	3650	500	8760	10	1	15244382	1869	5.03	1.52	12	0.12	2439.00	8081.00	18350	20230703	-33.19	9600	20221013	27.71	18350	-33.19	20230703	10340	18.57	20230316	18350	-33.19	20230703	9600	27.71	20221013	2.89	N	078350	500	76 억		563779	N	N	0	N	00	N
21	20230829	130834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12290	110	2	0.90	203004610	16593	41.06	12250	12320	12170	15830	8530	12180	12234.35	3.70	0	769	12380	12280	12140	12040	11900	12300	12060	76	3650	500	8760	10	1	15244382	1874	5.04	1.52	12	0.11	2439.00	8081.00	18350	20230703	-33.02	9600	20221013	28.02	18350	-33.02	20230703	10340	18.86	20230316	18350	-33.02	20230703	9600	28.02	20221013	2.89	N	078350	500	76 억		563779	N	N	0	N	00	N
22	20230829	120900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12240	60	2	0.49	184133940	15053	37.25	12250	12320	12170	15830	8530	12180	12232.37	3.70	0	639	12380	12280	12140	12040	11900	12300	12060	76	3650	500	8760	10	1	15244382	1866	5.02	1.51	12	0.10	2439.00	8081.00	18350	20230703	-33.30	9600	20221013	27.50	18350	-33.30	20230703	10340	18.38	20230316	18350	-33.30	20230703	9600	27.50	20221013	2.89	N	078350	500	76 억		563779	N	N	0	N	00	N
23	20230829	111446	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12300	120	2	0.99	180647420	14769	36.55	12250	12320	12170	15830	8530	12180	12231.53	3.70	0	668	12380	12280	12140	12040	11900	12300	12060	76	3650	500	8760	10	1	15244382	1875	5.04	1.52	12	0.10	2439.00	8081.00	18350	20230703	-32.97	9600	20221013	28.12	18350	-32.97	20230703	10340	18.96	20230316	18350	-32.97	20230703	9600	28.12	20221013	2.89	N	078350	500	76 억		563779	N	N	0	N	00	N
24	20230829	100945	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12200	20	2	0.16	117969460	9636	23.84	12250	12320	12190	15830	8530	12180	12242.58	3.70	0	-1364	12380	12280	12140	12040	11900	12300	12060	76	3650	500	8760	10	1	15244382	1860	5.00	1.51	12	0.06	2439.00	8081.00	18350	20230703	-33.51	9600	20221013	27.08	18350	-33.51	20230703	10340	17.99	20230316	18350	-33.51	20230703	9600	27.08	20221013	2.89	N	078350	500	76 억		563779	N	N	0	N	00	N
25	20230829	090632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12230	50	2	0.41	27421720	2239	5.54	12250	12300	12230	15830	8530	12180	12247.31	3.70	0	-958	12380	12280	12140	12040	11900	12300	12060	76	3650	500	8760	10	1	15244382	1864	5.01	1.51	12	0.01	2439.00	8081.00	18350	20230703	-33.35	9600	20221013	27.40	18350	-33.35	20230703	10340	18.28	20230316	18350	-33.35	20230703	9600	27.40	20221013	2.89	N	078350	500	76 억		563779	N	N	0	N	00	N
26	20230828	160627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12180	0	3	0.00	487776140	40325	39.64	12180	12240	12000	15830	8530	12180	12095.91	3.69	0	447	13486	12832	12366	11712	11246	12600	11480	76	3650	500	8760	10	1	15244382	1857	4.99	1.51	12	0.26	2439.00	8081.00	18350	20230703	-33.62	9600	20221013	26.88	18350	-33.62	20230703	10340	17.79	20230316	18350	-33.62	20230703	9600	26.88	20221013	2.82	N	078350	500	76 억		562396	N	N	0	N	00	N
27	20230828	150634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12110	-70	5	-0.57	446910810	36964	36.33	12180	12240	12000	15830	8530	12180	12090.43	3.69	0	515	13486	12832	12366	11712	11246	12600	11480	76	3650	500	8760	10	1	15244382	1846	4.97	1.50	12	0.24	2439.00	8081.00	18350	20230703	-34.01	9600	20221013	26.15	18350	-34.01	20230703	10340	17.12	20230316	18350	-34.01	20230703	9600	26.15	20221013	2.82	N	078350	500	76 억		562396	N	N	0	N	00	N
28	20230828	140633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12100	-80	5	-0.66	356295270	29446	28.94	12180	12240	12000	15830	8530	12180	12099.95	3.69	0	-1783	13486	12832	12366	11712	11246	12600	11480	76	3650	500	8760	10	1	15244382	1845	4.96	1.50	12	0.19	2439.00	8081.00	18350	20230703	-34.06	9600	20221013	26.04	18350	-34.06	20230703	10340	17.02	20230316	18350	-34.06	20230703	9600	26.04	20221013	2.82	N	078350	500	76 억		562396	N	N	0	N	00	N
29	20230828	130639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12140	-40	5	-0.33	254346340	21002	20.64	12180	12240	12000	15830	8530	12180	12110.58	3.69	0	893	13486	12832	12366	11712	11246	12600	11480	76	3650	500	8760	10	1	15244382	1851	4.98	1.50	12	0.14	2439.00	8081.00	18350	20230703	-33.84	9600	20221013	26.46	18350	-33.84	20230703	10340	17.41	20230316	18350	-33.84	20230703	9600	26.46	20221013	2.82	N	078350	500	76 억		562396	N	N	0	N	00	N
30	20230828	120632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12090	-90	5	-0.74	206252630	17034	16.74	12180	12240	12000	15830	8530	12180	12108.29	3.69	0	0	13486	12832	12366	11712	11246	12600	11480	76	3650	500	8760	10	1	15244382	1843	4.96	1.50	12	0.11	2439.00	8081.00	18350	20230703	-34.11	9600	20221013	25.94	18350	-34.11	20230703	10340	16.92	20230316	18350	-34.11	20230703	9600	25.94	20221013	2.82	N	078350	500	76 억		562396	N	N	0	N	00	N
31	20230828	110628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12220	40	2	0.33	151815610	12538	12.32	12180	12240	12000	15830	8530	12180	12108.44	3.69	0	232	13486	12832	12366	11712	11246	12600	11480	76	3650	500	8760	10	1	15244382	1863	5.01	1.51	12	0.08	2439.00	8081.00	18350	20230703	-33.41	9600	20221013	27.29	18350	-33.41	20230703	10340	18.18	20230316	18350	-33.41	20230703	9600	27.29	20221013	2.82	N	078350	500	76 억		562396	N	N	0	N	00	N
32	20230828	100623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12060	-120	5	-0.99	99925730	8268	8.13	12180	12200	12000	15830	8530	12180	12085.84	3.69	0	-1176	13486	12832	12366	11712	11246	12600	11480	76	3650	500	8760	10	1	15244382	1838	4.94	1.49	12	0.05	2439.00	8081.00	18350	20230703	-34.28	9600	20221013	25.62	18350	-34.28	20230703	10340	16.63	20230316	18350	-34.28	20230703	9600	25.62	20221013	2.82	N	078350	500	76 억		562396	N	N	0	N	00	N
33	20230828	090634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12140	-40	5	-0.33	16613960	1369	1.35	12180	12200	12100	15830	8530	12180	12135.84	3.69	0	-45	13486	12832	12366	11712	11246	12600	11480	76	3650	500	8760	10	1	15244382	1851	4.98	1.50	12	0.01	2439.00	8081.00	18350	20230703	-33.84	9600	20221013	26.46	18350	-33.84	20230703	10340	17.41	20230316	18350	-33.84	20230703	9600	26.46	20221013	2.82	N	078350	500	76 억		562396	N	N	0	N	00	N
34	20230825	160628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12180	-470	5	-3.72	1237203420	101729	108.32	12500	13020	11900	16440	8860	12650	12161.73	3.77	0	-17189	13070	12860	12680	12470	12290	12965	12575	76	3790	500	9100	10	1	15244382	1857	4.99	1.51	12	0.67	2439.00	8081.00	18350	20230703	-33.62	9600	20221013	26.88	18350	-33.62	20230703	10340	17.79	20230316	18350	-33.62	20230703	9600	26.88	20221013	2.82	N	078350	500	76 억		575289	N	N	0	N	00	N
35	20230825	150632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12360	-290	5	-2.29	1164300340	95770	101.98	12500	13020	11900	16440	8860	12650	12157.26	3.77	0	-15721	13070	12860	12680	12470	12290	12965	12575	76	3790	500	9100	10	1	15244382	1884	5.07	1.53	12	0.63	2439.00	8081.00	18350	20230703	-32.64	9600	20221013	28.75	18350	-32.64	20230703	10340	19.54	20230316	18350	-32.64	20230703	9600	28.75	20221013	2.82	N	078350	500	76 억		575289	N	N	0	N	00	N
36	20230825	140630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11900	-750	5	-5.93	928665310	76709	81.68	12500	12500	11900	16440	8860	12650	12106.34	3.77	0	-13162	13070	12860	12680	12470	12290	12965	12575	76	3790	500	9100	10	1	15244382	1814	4.88	1.47	12	0.50	2439.00	8081.00	18350	20230703	-35.15	9600	20221013	23.96	18350	-35.15	20230703	10340	15.09	20230316	18350	-35.15	20230703	9600	23.96	20221013	2.82	N	078350	500	76 억		575289	N	N	0	N	00	N
37	20230825	130628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12000	-650	5	-5.14	702811570	57854	61.60	12500	12500	11970	16440	8860	12650	12148.02	3.77	0	-12285	13070	12860	12680	12470	12290	12965	12575	76	3790	500	9100	10	1	15244382	1829	4.92	1.48	12	0.38	2439.00	8081.00	18350	20230703	-34.60	9600	20221013	25.00	18350	-34.60	20230703	10340	16.05	20230316	18350	-34.60	20230703	9600	25.00	20221013	2.82	N	078350	500	76 억		575289	N	N	0	N	00	N
38	20230825	120627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12110	-540	5	-4.27	460985760	37761	40.21	12500	12500	12000	16440	8860	12650	12207.99	3.77	0	-11319	13070	12860	12680	12470	12290	12965	12575	76	3790	500	9100	10	1	15244382	1846	4.97	1.50	12	0.25	2439.00	8081.00	18350	20230703	-34.01	9600	20221013	26.15	18350	-34.01	20230703	10340	17.12	20230316	18350	-34.01	20230703	9600	26.15	20221013	2.82	N	078350	500	76 억		575289	N	N	0	N	00	N
39	20230825	110630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12120	-530	5	-4.19	360020400	29422	31.33	12500	12500	12000	16440	8860	12650	12236.44	3.77	0	-8933	13070	12860	12680	12470	12290	12965	12575	76	3790	500	9100	10	1	15244382	1848	4.97	1.50	12	0.19	2439.00	8081.00	18350	20230703	-33.95	9600	20221013	26.25	18350	-33.95	20230703	10340	17.21	20230316	18350	-33.95	20230703	9600	26.25	20221013	2.82	N	078350	500	76 억		575289	N	N	0	N	00	N
40	20230825	100630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12270	-380	5	-3.00	147236950	11935	12.71	12500	12500	12250	16440	8860	12650	12336.57	3.77	0	-6744	13070	12860	12680	12470	12290	12965	12575	76	3790	500	9100	10	1	15244382	1870	5.03	1.52	12	0.08	2439.00	8081.00	18350	20230703	-33.13	9600	20221013	27.81	18350	-33.13	20230703	10340	18.67	20230316	18350	-33.13	20230703	9600	27.81	20221013	2.82	N	078350	500	76 억		575289	N	N	0	N	00	N
41	20230825	090628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12380	-270	5	-2.13	24562230	1984	2.11	12500	12500	12310	16440	8860	12650	12380.16	3.77	0	-796	13070	12860	12680	12470	12290	12965	12575	76	3790	500	9100	10	1	15244382	1887	5.08	1.53	12	0.01	2439.00	8081.00	18350	20230703	-32.53	9600	20221013	28.96	18350	-32.53	20230703	10340	19.73	20230316	18350	-32.53	20230703	9600	28.96	20221013	2.82	N	078350	500	76 억		575289	N	N	0	N	00	N
42	20230824	160624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12650	150	2	1.20	1184534950	93895	145.89	12560	12890	12500	16250	8750	12500	12615.27	3.71	0	9763	12880	12690	12440	12250	12000	12785	12345	76	3750	500	9000	10	1	15244382	1928	5.19	1.57	12	0.62	2439.00	8081.00	18350	20230703	-31.06	9600	20221013	31.77	18350	-31.06	20230703	10340	22.34	20230316	18350	-31.06	20230703	9600	31.77	20221013	2.72	N	078350	500	76 억		566035	N	N	1988	N	00	N
43	20230824	150622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12590	90	2	0.72	1136771690	90114	140.02	12560	12890	12500	16250	8750	12500	12614.82	3.71	0	10378	12880	12690	12440	12250	12000	12785	12345	76	3750	500	9000	10	1	15244382	1919	5.16	1.56	12	0.59	2439.00	8081.00	18350	20230703	-31.39	9600	20221013	31.15	18350	-31.39	20230703	10340	21.76	20230316	18350	-31.39	20230703	9600	31.15	20221013	2.72	N	078350	500	76 억		566035	N	N	1988	N	00	N
44	20230824	140623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12580	80	2	0.64	1019058870	80771	125.50	12560	12890	12500	16250	8750	12500	12616.64	3.71	0	8522	12880	12690	12440	12250	12000	12785	12345	76	3750	500	9000	10	1	15244382	1918	5.16	1.56	12	0.53	2439.00	8081.00	18350	20230703	-31.44	9600	20221013	31.04	18350	-31.44	20230703	10340	21.66	20230316	18350	-31.44	20230703	9600	31.04	20221013	2.72	N	078350	500	76 억		566035	N	N	1988	N	00	N
45	20230824	130629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12610	110	2	0.88	916654430	72636	112.86	12560	12890	12500	16250	8750	12500	12619.84	3.71	0	6493	12880	12690	12440	12250	12000	12785	12345	76	3750	500	9000	10	1	15244382	1922	5.17	1.56	12	0.48	2439.00	8081.00	18350	20230703	-31.28	9600	20221013	31.35	18350	-31.28	20230703	10340	21.95	20230316	18350	-31.28	20230703	9600	31.35	20221013	2.72	N	078350	500	76 억		566035	N	N	1988	N	00	N
46	20230824	120627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12660	160	2	1.28	777047490	61577	95.68	12560	12890	12500	16250	8750	12500	12619.12	3.71	0	6805	12880	12690	12440	12250	12000	12785	12345	76	3750	500	9000	10	1	15244382	1930	5.19	1.57	12	0.40	2439.00	8081.00	18350	20230703	-31.01	9600	20221013	31.88	18350	-31.01	20230703	10340	22.44	20230316	18350	-31.01	20230703	9600	31.88	20221013	2.72	N	078350	500	76 억		566035	N	N	1988	N	00	N
47	20230824	110625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12600	100	2	0.80	650003350	51519	80.05	12560	12890	12500	16250	8750	12500	12616.77	3.71	0	5921	12880	12690	12440	12250	12000	12785	12345	76	3750	500	9000	10	1	15244382	1921	5.17	1.56	12	0.34	2439.00	8081.00	18350	20230703	-31.34	9600	20221013	31.25	18350	-31.34	20230703	10340	21.86	20230316	18350	-31.34	20230703	9600	31.25	20221013	2.72	N	078350	500	76 억		566035	N	N	1988	N	00	N
48	20230824	100624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12570	70	2	0.56	484051210	38359	59.60	12560	12890	12500	16250	8750	12500	12618.97	3.71	0	8393	12880	12690	12440	12250	12000	12785	12345	76	3750	500	9000	10	1	15244382	1916	5.15	1.56	12	0.25	2439.00	8081.00	18350	20230703	-31.50	9600	20221013	30.94	18350	-31.50	20230703	10340	21.57	20230316	18350	-31.50	20230703	9600	30.94	20221013	2.72	N	078350	500	76 억		566035	N	N	1988	N	00	N
49	20230824	090625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12500	0	3	0.00	73676220	5812	9.03	12560	12890	12500	16250	8750	12500	12676.57	3.71	0	213	12880	12690	12440	12250	12000	12785	12345	76	3750	500	9000	10	1	15244382	1906	5.13	1.55	12	0.04	2439.00	8081.00	18350	20230703	-31.88	9600	20221013	30.21	18350	-31.88	20230703	10340	20.89	20230316	18350	-31.88	20230703	9600	30.21	20221013	2.72	N	078350	500	76 억		566035	N	N	1988	N	00	N
50	20230823	160621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12500	240	2	1.96	801741450	64358	71.17	12190	12630	12190	15930	8590	12260	12457.47	3.70	0	5112	12746	12502	12286	12042	11826	12395	11935	76	3670	500	8820	10	1	15244382	1906	5.13	1.55	12	0.42	2439.00	8081.00	18350	20230703	-31.88	9600	20221013	30.21	18350	-31.88	20230703	10340	20.89	20230316	18350	-31.88	20230703	9600	30.21	20221013	2.75	N	078350	500	76 억		563695	N	N	1988	N	00	N
51	20230823	150623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12400	140	2	1.14	725309550	58209	64.37	12190	12630	12190	15930	8590	12260	12460.44	3.70	0	4125	12746	12502	12286	12042	11826	12395	11935	76	3670	500	8820	10	1	15244382	1890	5.08	1.53	12	0.38	2439.00	8081.00	18350	20230703	-32.43	9600	20221013	29.17	18350	-32.43	20230703	10340	19.92	20230316	18350	-32.43	20230703	9600	29.17	20221013	2.75	N	078350	500	76 억		563695	N	N	0	N	00	N
52	20230823	140626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12440	180	2	1.47	658986610	52880	58.48	12190	12630	12190	15930	8590	12260	12461.93	3.70	0	5433	12746	12502	12286	12042	11826	12395	11935	76	3670	500	8820	10	1	15244382	1896	5.10	1.54	12	0.35	2439.00	8081.00	18350	20230703	-32.21	9600	20221013	29.58	18350	-32.21	20230703	10340	20.31	20230316	18350	-32.21	20230703	9600	29.58	20221013	2.75	N	078350	500	76 억		563695	N	N	0	N	00	N
53	20230823	130622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12460	200	2	1.63	633576880	50829	56.21	12190	12630	12190	15930	8590	12260	12464.87	3.70	0	6338	12746	12502	12286	12042	11826	12395	11935	76	3670	500	8820	10	1	15244382	1899	5.11	1.54	12	0.33	2439.00	8081.00	18350	20230703	-32.10	9600	20221013	29.79	18350	-32.10	20230703	10340	20.50	20230316	18350	-32.10	20230703	9600	29.79	20221013	2.75	N	078350	500	76 억		563695	N	N	0	N	00	N
54	20230823	120626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12470	210	2	1.71	569814520	45695	50.53	12190	12630	12190	15930	8590	12260	12469.95	3.70	0	7818	12746	12502	12286	12042	11826	12395	11935	76	3670	500	8820	10	1	15244382	1901	5.11	1.54	12	0.30	2439.00	8081.00	18350	20230703	-32.04	9600	20221013	29.90	18350	-32.04	20230703	10340	20.60	20230316	18350	-32.04	20230703	9600	29.90	20221013	2.75	N	078350	500	76 억		563695	N	N	0	N	00	N
55	20230823	110623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12400	140	2	1.14	500154530	40085	44.33	12190	12630	12190	15930	8590	12260	12477.35	3.70	0	8357	12746	12502	12286	12042	11826	12395	11935	76	3670	500	8820	10	1	15244382	1890	5.08	1.53	12	0.26	2439.00	8081.00	18350	20230703	-32.43	9600	20221013	29.17	18350	-32.43	20230703	10340	19.92	20230316	18350	-32.43	20230703	9600	29.17	20221013	2.75	N	078350	500	76 억		563695	N	N	0	N	00	N
56	20230823	100623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12510	250	2	2.04	307867450	24739	27.36	12190	12560	12190	15930	8590	12260	12444.62	3.70	0	7272	12746	12502	12286	12042	11826	12395	11935	76	3670	500	8820	10	1	15244382	1907	5.13	1.55	12	0.16	2439.00	8081.00	18350	20230703	-31.83	9600	20221013	30.31	18350	-31.83	20230703	10340	20.99	20230316	18350	-31.83	20230703	9600	30.31	20221013	2.75	N	078350	500	76 억		563695	N	N	0	N	00	N
57	20230823	090628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12270	10	2	0.08	9084830	745	0.82	12190	12270	12190	15930	8590	12260	12194.40	3.70	0	-28	12746	12502	12286	12042	11826	12395	11935	76	3670	500	8820	10	1	15244382	1870	5.03	1.52	12	0.00	2439.00	8081.00	18350	20230703	-33.13	9600	20221013	27.81	18350	-33.13	20230703	10340	18.67	20230316	18350	-33.13	20230703	9600	27.81	20221013	2.75	N	078350	500	76 억		563695	N	N	0	N	00	N
58	20230822	160619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12260	80	2	0.66	1106993330	90427	86.23	12310	12530	12070	15830	8530	12180	12241.81	3.69	0	-2978	13260	12720	12450	11910	11640	12585	11775	76	3650	500	8760	10	1	15244382	1869	5.03	1.52	12	0.59	2439.00	8081.00	18350	20230703	-33.19	9600	20221013	27.71	18350	-33.19	20230703	10340	18.57	20230316	18350	-33.19	20230703	9600	27.71	20221013	2.73	N	078350	500	76 억		563138	N	N	0	N	00	N
59	20230822	150621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12220	40	2	0.33	1070371050	87430	83.38	12310	12530	12070	15830	8530	12180	12242.61	3.69	0	-3856	13260	12720	12450	11910	11640	12585	11775	76	3650	500	8760	10	1	15244382	1863	5.01	1.51	12	0.57	2439.00	8081.00	18350	20230703	-33.41	9600	20221013	27.29	18350	-33.41	20230703	10340	18.18	20230316	18350	-33.41	20230703	9600	27.29	20221013	2.73	N	078350	500	76 억		563138	N	N	0	N	00	N
60	20230822	140624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12260	80	2	0.66	932762030	76177	72.65	12310	12530	12070	15830	8530	12180	12244.67	3.69	0	-3346	13260	12720	12450	11910	11640	12585	11775	76	3650	500	8760	10	1	15244382	1869	5.03	1.52	12	0.50	2439.00	8081.00	18350	20230703	-33.19	9600	20221013	27.71	18350	-33.19	20230703	10340	18.57	20230316	18350	-33.19	20230703	9600	27.71	20221013	2.73	N	078350	500	76 억		563138	N	N	0	N	00	N
61	20230822	130619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12110	-70	5	-0.57	608287130	49571	47.27	12310	12530	12070	15830	8530	12180	12271.03	3.69	0	-798	13260	12720	12450	11910	11640	12585	11775	76	3650	500	8760	10	1	15244382	1846	4.97	1.50	12	0.33	2439.00	8081.00	18350	20230703	-34.01	9600	20221013	26.15	18350	-34.01	20230703	10340	17.12	20230316	18350	-34.01	20230703	9600	26.15	20221013	2.73	N	078350	500	76 억		563138	N	N	0	N	00	N
62	20230822	120610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12160	-20	5	-0.16	501088390	40734	38.85	12310	12530	12070	15830	8530	12180	12301.48	3.69	0	-5336	13260	12720	12450	11910	11640	12585	11775	76	3650	500	8760	10	1	15244382	1854	4.99	1.50	12	0.27	2439.00	8081.00	18350	20230703	-33.73	9600	20221013	26.67	18350	-33.73	20230703	10340	17.60	20230316	18350	-33.73	20230703	9600	26.67	20221013	2.73	N	078350	500	76 억		563138	N	N	0	N	00	N
63	20230822	110618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12140	-40	5	-0.33	441830490	35866	34.20	12310	12530	12070	15830	8530	12180	12318.92	3.69	0	-4941	13260	12720	12450	11910	11640	12585	11775	76	3650	500	8760	10	1	15244382	1851	4.98	1.50	12	0.24	2439.00	8081.00	18350	20230703	-33.84	9600	20221013	26.46	18350	-33.84	20230703	10340	17.41	20230316	18350	-33.84	20230703	9600	26.46	20221013	2.73	N	078350	500	76 억		563138	N	N	0	N	00	N
64	20230822	100614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12210	30	2	0.25	371288100	30041	28.65	12310	12530	12120	15830	8530	12180	12359.38	3.69	0	-736	13260	12720	12450	11910	11640	12585	11775	76	3650	500	8760	10	1	15244382	1861	5.01	1.51	12	0.20	2439.00	8081.00	18350	20230703	-33.46	9600	20221013	27.19	18350	-33.46	20230703	10340	18.09	20230316	18350	-33.46	20230703	9600	27.19	20221013	2.73	N	078350	500	76 억		563138	N	N	0	N	00	N
65	20230822	090618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12530	350	2	2.87	95686730	7683	7.33	12310	12530	12310	15830	8530	12180	12454.34	3.69	0	4561	13260	12720	12450	11910	11640	12585	11775	76	3650	500	8760	10	1	15244382	1910	5.14	1.55	12	0.05	2439.00	8081.00	18350	20230703	-31.72	9600	20221013	30.52	18350	-31.72	20230703	10340	21.18	20230316	18350	-31.72	20230703	9600	30.52	20221013	2.73	N	078350	500	76 억		563138	N	N	0	N	00	N
66	20230821	160615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12180	-560	5	-4.40	1295437420	104727	75.65	12990	12990	12180	16560	8920	12740	12369.66	3.99	0	-44976	13620	13180	12470	12030	11320	13400	12250	76	3820	500	9170	10	1	15244382	1857	4.99	1.51	12	0.69	2439.00	8081.00	18350	20230703	-33.62	9600	20221013	26.88	18350	-33.62	20230703	10340	17.79	20230316	18350	-33.62	20230703	9600	26.88	20221013	2.72	N	078350	500	76 억		608037	N	N	0	N	00	N
67	20230821	150621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12230	-510	5	-4.00	1261052460	101919	73.63	12990	12990	12200	16560	8920	12740	12373.09	3.99	0	-43443	13620	13180	12470	12030	11320	13400	12250	76	3820	500	9170	10	1	15244382	1864	5.01	1.51	12	0.67	2439.00	8081.00	18350	20230703	-33.35	9600	20221013	27.40	18350	-33.35	20230703	10340	18.28	20230316	18350	-33.35	20230703	9600	27.40	20221013	2.72	N	078350	500	76 억		608037	N	N	0	N	00	N
68	20230821	140618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12330	-410	5	-3.22	1076701970	86857	62.74	12990	12990	12240	16560	8920	12740	12396.26	3.99	0	-32814	13620	13180	12470	12030	11320	13400	12250	76	3820	500	9170	10	1	15244382	1880	5.06	1.53	12	0.57	2439.00	8081.00	18350	20230703	-32.81	9600	20221013	28.44	18350	-32.81	20230703	10340	19.25	20230316	18350	-32.81	20230703	9600	28.44	20221013	2.72	N	078350	500	76 억		608037	N	N	0	N	00	N
69	20230821	130623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12290	-450	5	-3.53	1003103830	80872	58.42	12990	12990	12240	16560	8920	12740	12403.60	3.99	0	-30050	13620	13180	12470	12030	11320	13400	12250	76	3820	500	9170	10	1	15244382	1874	5.04	1.52	12	0.53	2439.00	8081.00	18350	20230703	-33.02	9600	20221013	28.02	18350	-33.02	20230703	10340	18.86	20230316	18350	-33.02	20230703	9600	28.02	20221013	2.72	N	078350	500	76 억		608037	N	N	0	N	00	N
70	20230821	120622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12320	-420	5	-3.30	876554010	70605	51.00	12990	12990	12240	16560	8920	12740	12414.90	3.99	0	-25392	13620	13180	12470	12030	11320	13400	12250	76	3820	500	9170	10	1	15244382	1878	5.05	1.52	12	0.46	2439.00	8081.00	18350	20230703	-32.86	9600	20221013	28.33	18350	-32.86	20230703	10340	19.15	20230316	18350	-32.86	20230703	9600	28.33	20221013	2.72	N	078350	500	76 억		608037	N	N	0	N	00	N
71	20230821	110617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12350	-390	5	-3.06	751929270	60486	43.69	12990	12990	12240	16560	8920	12740	12431.46	3.99	0	-23039	13620	13180	12470	12030	11320	13400	12250	76	3820	500	9170	10	1	15244382	1883	5.06	1.53	12	0.40	2439.00	8081.00	18350	20230703	-32.70	9600	20221013	28.65	18350	-32.70	20230703	10340	19.44	20230316	18350	-32.70	20230703	9600	28.65	20221013	2.72	N	078350	500	76 억		608037	N	N	0	N	00	N
72	20230821	100617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12530	-210	5	-1.65	351036910	27973	20.21	12990	12990	12320	16560	8920	12740	12549.13	3.99	0	-11534	13620	13180	12470	12030	11320	13400	12250	76	3820	500	9170	10	1	15244382	1910	5.14	1.55	12	0.18	2439.00	8081.00	18350	20230703	-31.72	9600	20221013	30.52	18350	-31.72	20230703	10340	21.18	20230316	18350	-31.72	20230703	9600	30.52	20221013	2.72	N	078350	500	76 억		608037	N	N	0	N	00	N
73	20230821	090623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12650	-90	5	-0.71	67171770	5249	3.79	12990	12990	12650	16560	8920	12740	12797.06	3.99	0	-1872	13620	13180	12470	12030	11320	13400	12250	76	3820	500	9170	10	1	15244382	1928	5.19	1.57	12	0.03	2439.00	8081.00	18350	20230703	-31.06	9600	20221013	31.77	18350	-31.06	20230703	10340	22.34	20230316	18350	-31.06	20230703	9600	31.77	20221013	2.72	N	078350	500	76 억		608037	N	N	0	N	00	N
74	20230818	160618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12740	690	2	5.73	1735178190	138172	266.23	11930	12910	11760	15660	8440	12050	12558.09	3.87	0	9634	12590	12320	12020	11750	11450	12455	11885	76	3610	500	8670	10	1	15244382	1942	5.22	1.58	12	0.91	2439.00	8081.00	18350	20230703	-30.57	9600	20221013	32.71	18350	-30.57	20230703	10340	23.21	20230316	18350	-30.57	20230703	9600	32.71	20221013	2.74	N	078350	500	76 억		589686	N	N	0	N	00	N
75	20230818	150610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12720	670	2	5.56	1688446740	134500	259.15	11930	12910	11760	15660	8440	12050	12553.51	3.87	0	9354	12590	12320	12020	11750	11450	12455	11885	76	3610	500	8670	10	1	15244382	1939	5.22	1.57	12	0.88	2439.00	8081.00	18350	20230703	-30.68	9600	20221013	32.50	18350	-30.68	20230703	10340	23.02	20230316	18350	-30.68	20230703	9600	32.50	20221013	2.74	N	078350	500	76 억		589686	N	N	0	N	00	N
76	20230818	140616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12640	590	2	4.90	1497292060	119413	230.08	11930	12910	11760	15660	8440	12050	12538.77	3.87	0	5420	12590	12320	12020	11750	11450	12455	11885	76	3610	500	8670	10	1	15244382	1927	5.18	1.56	12	0.78	2439.00	8081.00	18350	20230703	-31.12	9600	20221013	31.67	18350	-31.12	20230703	10340	22.24	20230316	18350	-31.12	20230703	9600	31.67	20221013	2.74	N	078350	500	76 억		589686	N	N	0	N	00	N
77	20230818	130611	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12670	620	2	5.15	1362096140	108706	209.45	11930	12910	11760	15660	8440	12050	12530.09	3.87	0	2507	12590	12320	12020	11750	11450	12455	11885	76	3610	500	8670	10	1	15244382	1931	5.19	1.57	12	0.71	2439.00	8081.00	18350	20230703	-30.95	9600	20221013	31.98	18350	-30.95	20230703	10340	22.53	20230316	18350	-30.95	20230703	9600	31.98	20221013	2.74	N	078350	500	76 억		589686	N	N	0	N	00	N
78	20230818	120622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12780	730	2	6.06	1109312040	88982	171.45	11930	12830	11760	15660	8440	12050	12466.70	3.87	0	221	12590	12320	12020	11750	11450	12455	11885	76	3610	500	8670	10	1	15244382	1948	5.24	1.58	12	0.58	2439.00	8081.00	18350	20230703	-30.35	9600	20221013	33.12	18350	-30.35	20230703	10340	23.60	20230316	18350	-30.35	20230703	9600	33.12	20221013	2.74	N	078350	500	76 억		589686	N	N	0	N	00	N
79	20230818	110615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12790	740	2	6.14	893691460	71943	138.62	11930	12830	11760	15660	8440	12050	12422.22	3.87	0	2485	12590	12320	12020	11750	11450	12455	11885	76	3610	500	8670	10	1	15244382	1950	5.24	1.58	12	0.47	2439.00	8081.00	18350	20230703	-30.30	9600	20221013	33.23	18350	-30.30	20230703	10340	23.69	20230316	18350	-30.30	20230703	9600	33.23	20221013	2.74	N	078350	500	76 억		589686	N	N	0	N	00	N
80	20230818	100616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12350	300	2	2.49	570668300	46385	89.37	11930	12610	11760	15660	8440	12050	12302.86	3.87	0	-312	12590	12320	12020	11750	11450	12455	11885	76	3610	500	8670	10	1	15244382	1883	5.06	1.53	12	0.30	2439.00	8081.00	18350	20230703	-32.70	9600	20221013	28.65	18350	-32.70	20230703	10340	19.44	20230316	18350	-32.70	20230703	9600	28.65	20221013	2.74	N	078350	500	76 억		589686	N	N	0	N	00	N
81	20230818	090618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11970	-80	5	-0.66	95361020	8042	15.50	11930	11970	11760	15660	8440	12050	11857.87	3.87	0	-3341	12590	12320	12020	11750	11450	12455	11885	76	3610	500	8670	10	1	15244382	1825	4.91	1.48	12	0.05	2439.00	8081.00	18350	20230703	-34.77	9600	20221013	24.69	18350	-34.77	20230703	10340	15.76	20230316	18350	-34.77	20230703	9600	24.69	20221013	2.74	N	078350	500	76 억		589686	N	N	0	N	00	N
82	20230817	160616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12050	-80	5	-0.66	618928740	51767	44.71	11750	12290	11720	15760	8500	12130	11956.04	3.87	0	1476	12616	12372	12136	11892	11656	12255	11775	76	3630	500	8730	10	1	15244382	1837	4.94	1.49	12	0.34	2439.00	8081.00	18350	20230703	-34.33	9600	20221013	25.52	18350	-34.33	20230703	10340	16.54	20230316	18350	-34.33	20230703	9600	25.52	20221013	2.74	N	078350	500	76 억		590706	N	N	0	N	00	N
83	20230817	150621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12040	-90	5	-0.74	611700960	51167	44.19	11750	12290	11720	15760	8500	12130	11954.99	3.87	0	1482	12616	12372	12136	11892	11656	12255	11775	76	3630	500	8730	10	1	15244382	1835	4.94	1.49	12	0.34	2439.00	8081.00	18350	20230703	-34.39	9600	20221013	25.42	18350	-34.39	20230703	10340	16.44	20230316	18350	-34.39	20230703	9600	25.42	20221013	2.74	N	078350	500	76 억		590706	N	N	0	N	00	N
84	20230817	140615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12110	-20	5	-0.16	466673030	39167	33.82	11750	12290	11720	15760	8500	12130	11914.95	3.87	0	5584	12616	12372	12136	11892	11656	12255	11775	76	3630	500	8730	10	1	15244382	1846	4.97	1.50	12	0.26	2439.00	8081.00	18350	20230703	-34.01	9600	20221013	26.15	18350	-34.01	20230703	10340	17.12	20230316	18350	-34.01	20230703	9600	26.15	20221013	2.74	N	078350	500	76 억		590706	N	N	0	N	00	N
85	20230817	130613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12030	-100	5	-0.82	371160540	31282	27.01	11750	12100	11720	15760	8500	12130	11864.99	3.87	0	8090	12616	12372	12136	11892	11656	12255	11775	76	3630	500	8730	10	1	15244382	1834	4.93	1.49	12	0.21	2439.00	8081.00	18350	20230703	-34.44	9600	20221013	25.31	18350	-34.44	20230703	10340	16.34	20230316	18350	-34.44	20230703	9600	25.31	20221013	2.74	N	078350	500	76 억		590706	N	N	0	N	00	N
86	20230817	120616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12040	-90	5	-0.74	331272800	27953	24.14	11750	12100	11720	15760	8500	12130	11851.06	3.87	0	6384	12616	12372	12136	11892	11656	12255	11775	76	3630	500	8730	10	1	15244382	1835	4.94	1.49	12	0.18	2439.00	8081.00	18350	20230703	-34.39	9600	20221013	25.42	18350	-34.39	20230703	10340	16.44	20230316	18350	-34.39	20230703	9600	25.42	20221013	2.74	N	078350	500	76 억		590706	N	N	0	N	00	N
87	20230817	110614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12020	-110	5	-0.91	311080860	26273	22.69	11750	12100	11720	15760	8500	12130	11840.33	3.87	0	5688	12616	12372	12136	11892	11656	12255	11775	76	3630	500	8730	10	1	15244382	1832	4.93	1.49	12	0.17	2439.00	8081.00	18350	20230703	-34.50	9600	20221013	25.21	18350	-34.50	20230703	10340	16.25	20230316	18350	-34.50	20230703	9600	25.21	20221013	2.74	N	078350	500	76 억		590706	N	N	0	N	00	N
88	20230817	100612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11990	-140	5	-1.15	283275560	23957	20.69	11750	12100	11720	15760	8500	12130	11824.33	3.87	0	4553	12616	12372	12136	11892	11656	12255	11775	76	3630	500	8730	10	1	15244382	1828	4.92	1.48	12	0.16	2439.00	8081.00	18350	20230703	-34.66	9600	20221013	24.90	18350	-34.66	20230703	10340	15.96	20230316	18350	-34.66	20230703	9600	24.90	20221013	2.74	N	078350	500	76 억		590706	N	N	0	N	00	N
89	20230817	090612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11970	-160	5	-1.32	74242440	6288	5.43	11750	12100	11750	15760	8500	12130	11807.00	3.87	0	311	12616	12372	12136	11892	11656	12255	11775	76	3630	500	8730	10	1	15244382	1825	4.91	1.48	12	0.04	2439.00	8081.00	18350	20230703	-34.77	9600	20221013	24.69	18350	-34.77	20230703	10340	15.76	20230316	18350	-34.77	20230703	9600	24.69	20221013	2.74	N	078350	500	76 억		590706	N	N	0	N	00	N
90	20230816	160614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12130	-120	5	-0.98	1390436000	115575	232.90	12260	12380	11900	15920	8580	12250	12030.59	3.70	0	21453	12790	12520	12380	12110	11970	12450	12040	76	3670	500	8820	10	1	15244382	1849	4.97	1.50	12	0.76	2439.00	8081.00	18350	20230703	-33.90	9600	20221013	26.35	18350	-33.90	20230703	10340	17.31	20230316	18350	-33.90	20230703	9600	26.35	20221013	2.75	N	078350	500	76 억		564142	N	N	0	N	00	N
91	20230816	150615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	11930	-320	5	-2.61	1264746090	105071	211.73	12260	12380	11900	15920	8580	12250	12037.06	3.70	0	19378	12790	12520	12380	12110	11970	12450	12040	76	3670	500	8820	10	1	15244382	1819	4.89	1.48	12	0.69	2439.00	8081.00	18350	20230703	-34.99	9600	20221013	24.27	18350	-34.99	20230703	10340	15.38	20230316	18350	-34.99	20230703	9600	24.27	20221013	2.75	N	078350	500	76 억		564142	N	N	0	N	00	N
92	20230816	140614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12020	-230	5	-1.88	841245480	69630	140.31	12260	12380	11920	15920	8580	12250	12081.65	3.70	0	7397	12790	12520	12380	12110	11970	12450	12040	76	3670	500	8820	10	1	15244382	1832	4.93	1.49	12	0.46	2439.00	8081.00	18350	20230703	-34.50	9600	20221013	25.21	18350	-34.50	20230703	10340	16.25	20230316	18350	-34.50	20230703	9600	25.21	20221013	2.75	N	078350	500	76 억		564142	N	N	0	N	00	N
93	20230816	130613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12090	-160	5	-1.31	637384630	52672	106.14	12260	12380	11920	15920	8580	12250	12101.01	3.70	0	7096	12790	12520	12380	12110	11970	12450	12040	76	3670	500	8820	10	1	15244382	1843	4.96	1.50	12	0.35	2439.00	8081.00	18350	20230703	-34.11	9600	20221013	25.94	18350	-34.11	20230703	10340	16.92	20230316	18350	-34.11	20230703	9600	25.94	20221013	2.75	N	078350	500	76 억		564142	N	N	0	N	00	N
94	20230816	120621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12130	-120	5	-0.98	536229570	44326	89.32	12260	12380	11920	15920	8580	12250	12097.40	3.70	0	5101	12790	12520	12380	12110	11970	12450	12040	76	3670	500	8820	10	1	15244382	1849	4.97	1.50	12	0.29	2439.00	8081.00	18350	20230703	-33.90	9600	20221013	26.35	18350	-33.90	20230703	10340	17.31	20230316	18350	-33.90	20230703	9600	26.35	20221013	2.75	N	078350	500	76 억		564142	N	N	0	N	00	N
95	20230816	110617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12240	-10	5	-0.08	465277090	38477	77.54	12260	12380	11920	15920	8580	12250	12092.34	3.70	0	6046	12790	12520	12380	12110	11970	12450	12040	76	3670	500	8820	10	1	15244382	1866	5.02	1.51	12	0.25	2439.00	8081.00	18350	20230703	-33.30	9600	20221013	27.50	18350	-33.30	20230703	10340	18.38	20230316	18350	-33.30	20230703	9600	27.50	20221013	2.75	N	078350	500	76 억		564142	N	N	0	N	00	N
96	20230816	100615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12090	-160	5	-1.31	291797840	24154	48.67	12260	12380	11920	15920	8580	12250	12080.73	3.70	0	1619	12790	12520	12380	12110	11970	12450	12040	76	3670	500	8820	10	1	15244382	1843	4.96	1.50	12	0.16	2439.00	8081.00	18350	20230703	-34.11	9600	20221013	25.94	18350	-34.11	20230703	10340	16.92	20230316	18350	-34.11	20230703	9600	25.94	20221013	2.75	N	078350	500	76 억		564142	N	N	0	N	00	N
97	20230816	090613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12290	40	2	0.33	10049920	817	1.65	12260	12380	12260	15920	8580	12250	12301.00	3.70	0	241	12790	12520	12380	12110	11970	12450	12040	76	3670	500	8820	10	1	15244382	1874	5.04	1.52	12	0.01	2439.00	8081.00	18350	20230703	-33.02	9600	20221013	28.02	18350	-33.02	20230703	10340	18.86	20230316	18350	-33.02	20230703	9600	28.02	20221013	2.75	N	078350	500	76 억		564142	N	N	0	N	00	N
98	20230814	160607	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12250	-330	5	-2.62	611141120	49563	46.46	12630	12650	12240	16350	8810	12580	12330.80	3.64	0	9332	13233	12906	12623	12296	12013	13070	12460	76	3770	500	9050	10	1	15244382	1867	5.02	1.52	12	0.33	2439.00	8081.00	18350	20230703	-33.24	9600	20221013	27.60	18350	-33.24	20230703	10340	18.47	20230316	18350	-33.24	20230703	9600	27.60	20221013	2.75	N	078350	500	76 억		554810	N	N	0	N	00	N
99	20230814	150606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12300	-280	5	-2.23	533981830	43281	40.57	12630	12650	12240	16350	8810	12580	12337.50	3.64	0	6194	13233	12906	12623	12296	12013	13070	12460	76	3770	500	9050	10	1	15244382	1875	5.04	1.52	12	0.28	2439.00	8081.00	18350	20230703	-32.97	9600	20221013	28.12	18350	-32.97	20230703	10340	18.96	20230316	18350	-32.97	20230703	9600	28.12	20221013	2.75	N	078350	500	76 억		554810	N	N	0	N	00	N
100	20230814	140607	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12260	-320	5	-2.54	432990720	35069	32.87	12630	12650	12240	16350	8810	12580	12346.76	3.64	0	4036	13233	12906	12623	12296	12013	13070	12460	76	3770	500	9050	10	1	15244382	1869	5.03	1.52	12	0.23	2439.00	8081.00	18350	20230703	-33.19	9600	20221013	27.71	18350	-33.19	20230703	10340	18.57	20230316	18350	-33.19	20230703	9600	27.71	20221013	2.75	N	078350	500	76 억		554810	N	N	0	N	00	N
101	20230814	130603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12300	-280	5	-2.23	382482340	30962	29.02	12630	12650	12240	16350	8810	12580	12353.21	3.64	0	3853	13233	12906	12623	12296	12013	13070	12460	76	3770	500	9050	10	1	15244382	1875	5.04	1.52	12	0.20	2439.00	8081.00	18350	20230703	-32.97	9600	20221013	28.12	18350	-32.97	20230703	10340	18.96	20230316	18350	-32.97	20230703	9600	28.12	20221013	2.75	N	078350	500	76 억		554810	N	N	0	N	00	N
102	20230814	120605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12290	-290	5	-2.31	268462940	21719	20.36	12630	12650	12240	16350	8810	12580	12360.64	3.64	0	-982	13233	12906	12623	12296	12013	13070	12460	76	3770	500	9050	10	1	15244382	1874	5.04	1.52	12	0.14	2439.00	8081.00	18350	20230703	-33.02	9600	20221013	28.02	18350	-33.02	20230703	10340	18.86	20230316	18350	-33.02	20230703	9600	28.02	20221013	2.75	N	078350	500	76 억		554810	N	N	0	N	00	N
103	20230814	110602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12290	-290	5	-2.31	212217630	17137	16.06	12630	12650	12290	16350	8810	12580	12383.48	3.64	0	1282	13233	12906	12623	12296	12013	13070	12460	76	3770	500	9050	10	1	15244382	1874	5.04	1.52	12	0.11	2439.00	8081.00	18350	20230703	-33.02	9600	20221013	28.02	18350	-33.02	20230703	10340	18.86	20230316	18350	-33.02	20230703	9600	28.02	20221013	2.75	N	078350	500	76 억		554810	N	N	0	N	00	N
104	20230814	100602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12350	-230	5	-1.83	103319990	8305	7.78	12630	12650	12340	16350	8810	12580	12440.53	3.64	0	-882	13233	12906	12623	12296	12013	13070	12460	76	3770	500	9050	10	1	15244382	1883	5.06	1.53	12	0.05	2439.00	8081.00	18350	20230703	-32.70	9600	20221013	28.65	18350	-32.70	20230703	10340	19.44	20230316	18350	-32.70	20230703	9600	28.65	20221013	2.75	N	078350	500	76 억		554810	N	N	0	N	00	N
105	20230814	090603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12370	-210	5	-1.67	18839410	1513	1.42	12630	12630	12360	16350	8810	12580	12450.84	3.64	0	-86	13233	12906	12623	12296	12013	13070	12460	76	3770	500	9050	10	1	15244382	1886	5.07	1.53	12	0.01	2439.00	8081.00	18350	20230703	-32.59	9600	20221013	28.85	18350	-32.59	20230703	10340	19.63	20230316	18350	-32.59	20230703	9600	28.85	20221013	2.75	N	078350	500	76 억		554810	N	N	0	N	00	N
106	20230811	160602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12580	130	2	1.04	1338203670	106674	175.70	12450	12950	12340	16180	8720	12450	12544.73	3.63	0	788	13063	12756	12573	12266	12083	12665	12175	76	3730	500	8960	10	1	15244382	1918	5.16	1.56	12	0.70	2439.00	8081.00	18350	20230703	-31.44	9600	20221013	31.04	18350	-31.44	20230703	10340	21.66	20230316	18350	-31.44	20230703	9600	31.04	20221013	2.72	N	078350	500	76 억		553592	N	N	0	N	00	N
107	20230811	150559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12570	120	2	0.96	1305075720	104034	171.35	12450	12950	12340	16180	8720	12450	12544.70	3.63	0	156	13063	12756	12573	12266	12083	12665	12175	76	3730	500	8960	10	1	15244382	1916	5.15	1.56	12	0.68	2439.00	8081.00	18350	20230703	-31.50	9600	20221013	30.94	18350	-31.50	20230703	10340	21.57	20230316	18350	-31.50	20230703	9600	30.94	20221013	2.72	N	078350	500	76 억		553592	N	N	0	N	00	N
108	20230811	140600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12390	-60	5	-0.48	900698650	71461	117.70	12450	12950	12340	16180	8720	12450	12604.06	3.63	0	-4635	13063	12756	12573	12266	12083	12665	12175	76	3730	500	8960	10	1	15244382	1889	5.08	1.53	12	0.47	2439.00	8081.00	18350	20230703	-32.48	9600	20221013	29.06	18350	-32.48	20230703	10340	19.83	20230316	18350	-32.48	20230703	9600	29.06	20221013	2.72	N	078350	500	76 억		553592	N	N	0	N	00	N
109	20230811	130557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12750	300	2	2.41	398893220	31226	51.43	12450	12950	12430	16180	8720	12450	12774.39	3.63	0	-8892	13063	12756	12573	12266	12083	12665	12175	76	3730	500	8960	10	1	15244382	1944	5.23	1.58	12	0.20	2439.00	8081.00	18350	20230703	-30.52	9600	20221013	32.81	18350	-30.52	20230703	10340	23.31	20230316	18350	-30.52	20230703	9600	32.81	20221013	2.72	N	078350	500	76 억		553592	N	N	0	N	00	N
110	20230811	120555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12820	370	2	2.97	275034930	21549	35.49	12450	12950	12430	16180	8720	12450	12763.23	3.63	0	-2660	13063	12756	12573	12266	12083	12665	12175	76	3730	500	8960	10	1	15244382	1954	5.26	1.59	12	0.14	2439.00	8081.00	18350	20230703	-30.14	9600	20221013	33.54	18350	-30.14	20230703	10340	23.98	20230316	18350	-30.14	20230703	9600	33.54	20221013	2.72	N	078350	500	76 억		553592	N	N	0	N	00	N
111	20230811	110553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12830	380	2	3.05	210793040	16566	27.29	12450	12850	12430	16180	8720	12450	12724.44	3.63	0	-2574	13063	12756	12573	12266	12083	12665	12175	76	3730	500	8960	10	1	15244382	1956	5.26	1.59	12	0.11	2439.00	8081.00	18350	20230703	-30.08	9600	20221013	33.65	18350	-30.08	20230703	10340	24.08	20230316	18350	-30.08	20230703	9600	33.65	20221013	2.72	N	078350	500	76 억		553592	N	N	0	N	00	N
112	20230811	100551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12710	260	2	2.09	145166960	11433	18.83	12450	12820	12430	16180	8720	12450	12697.19	3.63	0	-1429	13063	12756	12573	12266	12083	12665	12175	76	3730	500	8960	10	1	15244382	1938	5.21	1.57	12	0.07	2439.00	8081.00	18350	20230703	-30.74	9600	20221013	32.40	18350	-30.74	20230703	10340	22.92	20230316	18350	-30.74	20230703	9600	32.40	20221013	2.72	N	078350	500	76 억		553592	N	N	0	N	00	N
113	20230811	090558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12530	80	2	0.64	12750460	1024	1.69	12450	12530	12430	16180	8720	12450	12451.62	3.63	0	44	13063	12756	12573	12266	12083	12665	12175	76	3730	500	8960	10	1	15244382	1910	5.14	1.55	12	0.01	2439.00	8081.00	18350	20230703	-31.72	9600	20221013	30.52	18350	-31.72	20230703	10340	21.18	20230316	18350	-31.72	20230703	9600	30.52	20221013	2.72	N	078350	500	76 억		553592	N	N	0	N	00	N
114	20230810	160553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12450	-440	5	-3.41	758162940	60714	260.87	12800	12880	12390	16750	9030	12890	12487.45	3.70	0	-10909	13230	13060	12830	12660	12430	13145	12745	76	3860	500	9280	10	1	15244382	1898	5.10	1.54	12	0.40	2439.00	8081.00	18350	20230703	-32.15	9600	20221013	29.69	18350	-32.15	20230703	10340	20.41	20230316	18350	-32.15	20230703	9600	29.69	20221013	2.69	N	078350	500	76 억		564502	N	N	0	N	00	N
115	20230810	150551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12470	-420	5	-3.26	664978400	53249	228.79	12800	12880	12390	16750	9030	12890	12488.09	3.70	0	-8002	13230	13060	12830	12660	12430	13145	12745	76	3860	500	9280	10	1	15244382	1901	5.11	1.54	12	0.35	2439.00	8081.00	18350	20230703	-32.04	9600	20221013	29.90	18350	-32.04	20230703	10340	20.60	20230316	18350	-32.04	20230703	9600	29.90	20221013	2.69	N	078350	500	76 억		564502	N	N	0	N	00	N
116	20230810	140550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12550	-340	5	-2.64	599029490	47976	206.14	12800	12880	12390	16750	9030	12890	12486.02	3.70	0	-6213	13230	13060	12830	12660	12430	13145	12745	76	3860	500	9280	10	1	15244382	1913	5.15	1.55	12	0.31	2439.00	8081.00	18350	20230703	-31.61	9600	20221013	30.73	18350	-31.61	20230703	10340	21.37	20230316	18350	-31.61	20230703	9600	30.73	20221013	2.69	N	078350	500	76 억		564502	N	N	0	N	00	N
117	20230810	130546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12480	-410	5	-3.18	536794110	42990	184.71	12800	12880	12390	16750	9030	12890	12486.49	3.70	0	-8095	13230	13060	12830	12660	12430	13145	12745	76	3860	500	9280	10	1	15244382	1902	5.12	1.54	12	0.28	2439.00	8081.00	18350	20230703	-31.99	9600	20221013	30.00	18350	-31.99	20230703	10340	20.70	20230316	18350	-31.99	20230703	9600	30.00	20221013	2.69	N	078350	500	76 억		564502	N	N	0	N	00	N
118	20230810	120554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12560	-330	5	-2.56	474515230	38007	163.30	12800	12880	12390	16750	9030	12890	12484.94	3.70	0	-8148	13230	13060	12830	12660	12430	13145	12745	76	3860	500	9280	10	1	15244382	1915	5.15	1.55	12	0.25	2439.00	8081.00	18350	20230703	-31.55	9600	20221013	30.83	18350	-31.55	20230703	10340	21.47	20230316	18350	-31.55	20230703	9600	30.83	20221013	2.69	N	078350	500	76 억		564502	N	N	0	N	00	N
119	20230810	110555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12580	-310	5	-2.40	433650500	34754	149.33	12800	12880	12390	16750	9030	12890	12477.71	3.70	0	-8932	13230	13060	12830	12660	12430	13145	12745	76	3860	500	9280	10	1	15244382	1918	5.16	1.56	12	0.23	2439.00	8081.00	18350	20230703	-31.44	9600	20221013	31.04	18350	-31.44	20230703	10340	21.66	20230316	18350	-31.44	20230703	9600	31.04	20221013	2.69	N	078350	500	76 억		564502	N	N	0	N	00	N
120	20230810	100553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12440	-450	5	-3.49	258609440	20670	88.81	12800	12880	12440	16750	9030	12890	12511.34	3.70	0	-7725	13230	13060	12830	12660	12430	13145	12745	76	3860	500	9280	10	1	15244382	1896	5.10	1.54	12	0.14	2439.00	8081.00	18350	20230703	-32.21	9600	20221013	29.58	18350	-32.21	20230703	10340	20.31	20230316	18350	-32.21	20230703	9600	29.58	20221013	2.69	N	078350	500	76 억		564502	N	N	0	N	00	N
121	20230810	090559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12660	-230	5	-1.78	7928350	622	2.67	12800	12880	12660	16750	9030	12890	12746.54	3.70	0	-425	13230	13060	12830	12660	12430	13145	12745	76	3860	500	9280	10	1	15244382	1930	5.19	1.57	12	0.00	2439.00	8081.00	18350	20230703	-31.01	9600	20221013	31.88	18350	-31.01	20230703	10340	22.44	20230316	18350	-31.01	20230703	9600	31.88	20221013	2.69	N	078350	500	76 억		564502	N	N	0	N	00	N
122	20230809	160551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12890	210	2	1.66	292747680	22889	31.37	12600	13000	12600	16480	8880	12680	12789.30	3.74	0	-6029	13193	12936	12743	12486	12293	12840	12390	76	3800	500	9120	10	1	15244382	1965	5.28	1.60	12	0.15	2439.00	8081.00	18350	20230703	-29.75	9600	20221013	34.27	18350	-29.75	20230703	10340	24.66	20230316	18350	-29.75	20230703	9600	34.27	20221013	2.83	N	078350	500	76 억		570450	N	N	0	N	00	N
123	20230809	150544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12880	200	2	1.58	271457060	21236	29.11	12600	13000	12600	16480	8880	12680	12782.87	3.74	0	-5485	13193	12936	12743	12486	12293	12840	12390	76	3800	500	9120	10	1	15244382	1963	5.28	1.59	12	0.14	2439.00	8081.00	18350	20230703	-29.81	9600	20221013	34.17	18350	-29.81	20230703	10340	24.56	20230316	18350	-29.81	20230703	9600	34.17	20221013	2.83	N	078350	500	76 억		570450	N	N	0	N	00	N
124	20230809	140544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12860	180	2	1.42	264357250	20684	28.35	12600	13000	12600	16480	8880	12680	12780.76	3.74	0	-5112	13193	12936	12743	12486	12293	12840	12390	76	3800	500	9120	10	1	15244382	1960	5.27	1.59	12	0.14	2439.00	8081.00	18350	20230703	-29.92	9600	20221013	33.96	18350	-29.92	20230703	10340	24.37	20230316	18350	-29.92	20230703	9600	33.96	20221013	2.83	N	078350	500	76 억		570450	N	N	0	N	00	N
125	20230809	130556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12850	170	2	1.34	213881740	16782	23.00	12600	12900	12600	16480	8880	12680	12744.71	3.74	0	-2953	13193	12936	12743	12486	12293	12840	12390	76	3800	500	9120	10	1	15244382	1959	5.27	1.59	12	0.11	2439.00	8081.00	18350	20230703	-29.97	9600	20221013	33.85	18350	-29.97	20230703	10340	24.27	20230316	18350	-29.97	20230703	9600	33.85	20221013	2.83	N	078350	500	76 억		570450	N	N	0	N	00	N
126	20230809	120553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12720	40	2	0.32	168875040	13272	18.19	12600	12900	12600	16480	8880	12680	12724.16	3.74	0	-1993	13193	12936	12743	12486	12293	12840	12390	76	3800	500	9120	10	1	15244382	1939	5.22	1.57	12	0.09	2439.00	8081.00	18350	20230703	-30.68	9600	20221013	32.50	18350	-30.68	20230703	10340	23.02	20230316	18350	-30.68	20230703	9600	32.50	20221013	2.83	N	078350	500	76 억		570450	N	N	0	N	00	N
127	20230809	110552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12680	0	3	0.00	116881460	9178	12.58	12600	12900	12600	16480	8880	12680	12734.96	3.74	0	-2963	13193	12936	12743	12486	12293	12840	12390	76	3800	500	9120	10	1	15244382	1933	5.20	1.57	12	0.06	2439.00	8081.00	18350	20230703	-30.90	9600	20221013	32.08	18350	-30.90	20230703	10340	22.63	20230316	18350	-30.90	20230703	9600	32.08	20221013	2.83	N	078350	500	76 억		570450	N	N	0	N	00	N
128	20230809	100543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12720	40	2	0.32	91968130	7215	9.89	12600	12900	12600	16480	8880	12680	12746.80	3.74	0	-2078	13193	12936	12743	12486	12293	12840	12390	76	3800	500	9120	10	1	15244382	1939	5.22	1.57	12	0.05	2439.00	8081.00	18350	20230703	-30.68	9600	20221013	32.50	18350	-30.68	20230703	10340	23.02	20230316	18350	-30.68	20230703	9600	32.50	20221013	2.83	N	078350	500	76 억		570450	N	N	0	N	00	N
129	20230809	090545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12670	-10	5	-0.08	2433090	193	0.26	12600	12670	12600	16480	8880	12680	12606.68	3.74	0	79	13193	12936	12743	12486	12293	12840	12390	76	3800	500	9120	10	1	15244382	1931	5.19	1.57	12	0.00	2439.00	8081.00	18350	20230703	-30.95	9600	20221013	31.98	18350	-30.95	20230703	10340	22.53	20230316	18350	-30.95	20230703	9600	31.98	20221013	2.83	N	078350	500	76 억		570450	N	N	0	N	00	N
130	20230808	160556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12680	-260	5	-2.01	918669650	72398	87.30	12850	13000	12550	16820	9060	12940	12689.12	3.75	0	-1324	13340	13140	12920	12720	12500	13030	12610	76	3880	500	9310	10	1	15244382	1933	5.20	1.57	12	0.47	2439.00	8081.00	18350	20230703	-30.90	9600	20221013	32.08	18350	-30.90	20230703	10340	22.63	20230316	18350	-30.90	20230703	9600	32.08	20221013	2.82	N	078350	500	76 억		571372	N	N	0	N	00	N
131	20230808	150550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12650	-290	5	-2.24	885075200	69742	84.10	12850	13000	12550	16820	9060	12940	12690.67	3.75	0	-1941	13340	13140	12920	12720	12500	13030	12610	76	3880	500	9310	10	1	15244382	1928	5.19	1.57	12	0.46	2439.00	8081.00	18350	20230703	-31.06	9600	20221013	31.77	18350	-31.06	20230703	10340	22.34	20230316	18350	-31.06	20230703	9600	31.77	20221013	2.82	N	078350	500	76 억		571372	N	N	0	N	00	N
132	20230808	140546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12700	-240	5	-1.85	769126850	60565	73.03	12850	13000	12550	16820	9060	12940	12699.16	3.75	0	-7407	13340	13140	12920	12720	12500	13030	12610	76	3880	500	9310	10	1	15244382	1936	5.21	1.57	12	0.40	2439.00	8081.00	18350	20230703	-30.79	9600	20221013	32.29	18350	-30.79	20230703	10340	22.82	20230316	18350	-30.79	20230703	9600	32.29	20221013	2.82	N	078350	500	76 억		571372	N	N	0	N	00	N
133	20230808	130540	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12720	-220	5	-1.70	705810850	55585	67.03	12850	13000	12550	16820	9060	12940	12697.82	3.75	0	-9274	13340	13140	12920	12720	12500	13030	12610	76	3880	500	9310	10	1	15244382	1939	5.22	1.57	12	0.36	2439.00	8081.00	18350	20230703	-30.68	9600	20221013	32.50	18350	-30.68	20230703	10340	23.02	20230316	18350	-30.68	20230703	9600	32.50	20221013	2.82	N	078350	500	76 억		571372	N	N	0	N	00	N
134	20230808	120546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12690	-250	5	-1.93	677002230	53321	64.30	12850	13000	12550	16820	9060	12940	12696.68	3.75	0	-9924	13340	13140	12920	12720	12500	13030	12610	76	3880	500	9310	10	1	15244382	1935	5.20	1.57	12	0.35	2439.00	8081.00	18350	20230703	-30.84	9600	20221013	32.19	18350	-30.84	20230703	10340	22.73	20230316	18350	-30.84	20230703	9600	32.19	20221013	2.82	N	078350	500	76 억		571372	N	N	0	N	00	N
135	20230808	110539	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12620	-320	5	-2.47	579473290	45622	55.01	12850	13000	12550	16820	9060	12940	12701.57	3.75	0	-12889	13340	13140	12920	12720	12500	13030	12610	76	3880	500	9310	10	1	15244382	1924	5.17	1.56	12	0.30	2439.00	8081.00	18350	20230703	-31.23	9600	20221013	31.46	18350	-31.23	20230703	10340	22.05	20230316	18350	-31.23	20230703	9600	31.46	20221013	2.82	N	078350	500	76 억		571372	N	N	0	N	00	N
136	20230808	100548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12790	-150	5	-1.16	155134890	12062	14.55	12850	13000	12770	16820	9060	12940	12861.39	3.75	0	-7912	13340	13140	12920	12720	12500	13030	12610	76	3880	500	9310	10	1	15244382	1950	5.24	1.58	12	0.08	2439.00	8081.00	18350	20230703	-30.30	9600	20221013	33.23	18350	-30.30	20230703	10340	23.69	20230316	18350	-30.30	20230703	9600	33.23	20221013	2.82	N	078350	500	76 억		571372	N	N	0	N	00	N
137	20230808	090548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12940	0	3	0.00	7860160	611	0.74	12850	12940	12850	16820	9060	12940	12863.16	3.75	0	-36	13340	13140	12920	12720	12500	13030	12610	76	3880	500	9310	10	1	15244382	1973	5.31	1.60	12	0.00	2439.00	8081.00	18350	20230703	-29.48	9600	20221013	34.79	18350	-29.48	20230703	10340	25.15	20230316	18350	-29.48	20230703	9600	34.79	20221013	2.82	N	078350	500	76 억		571372	N	N	0	N	00	N
138	20230807	160545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12940	-110	5	-0.84	1065285330	82626	146.05	13050	13120	12700	16960	9140	13050	12892.86	3.58	0	25029	13590	13320	13170	12900	12750	13245	12825	76	3910	500	9390	10	1	15244382	1973	5.31	1.60	12	0.54	2439.00	8081.00	18350	20230703	-29.48	9600	20221013	34.79	18350	-29.48	20230703	10340	25.15	20230316	18350	-29.48	20230703	9600	34.79	20221013	2.82	N	078350	500	76 억		546438	N	N	0	N	00	N
139	20230807	150544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12860	-190	5	-1.46	995281260	77207	136.47	13050	13120	12700	16960	9140	13050	12891.08	3.58	0	25066	13590	13320	13170	12900	12750	13245	12825	76	3910	500	9390	10	1	15244382	1960	5.27	1.59	12	0.51	2439.00	8081.00	18350	20230703	-29.92	9600	20221013	33.96	18350	-29.92	20230703	10340	24.37	20230316	18350	-29.92	20230703	9600	33.96	20221013	2.82	N	078350	500	76 억		546438	N	N	0	N	00	N
140	20230807	140546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12910	-140	5	-1.07	956979510	74239	131.23	13050	13120	12700	16960	9140	13050	12890.52	3.58	0	26309	13590	13320	13170	12900	12750	13245	12825	76	3910	500	9390	10	1	15244382	1968	5.29	1.60	12	0.49	2439.00	8081.00	18350	20230703	-29.65	9600	20221013	34.48	18350	-29.65	20230703	10340	24.85	20230316	18350	-29.65	20230703	9600	34.48	20221013	2.82	N	078350	500	76 억		546438	N	N	0	N	00	N
141	20230807	130542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13030	-20	5	-0.15	853540180	66231	117.07	13050	13120	12700	16960	9140	13050	12887.32	3.58	0	27433	13590	13320	13170	12900	12750	13245	12825	76	3910	500	9390	10	1	15244382	1986	5.34	1.61	12	0.43	2439.00	8081.00	18350	20230703	-28.99	9600	20221013	35.73	18350	-28.99	20230703	10340	26.02	20230316	18350	-28.99	20230703	9600	35.73	20221013	2.82	N	078350	500	76 억		546438	N	N	0	N	00	N
142	20230807	120541	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13000	-50	5	-0.38	815071610	63283	111.86	13050	13100	12700	16960	9140	13050	12879.79	3.58	0	27530	13590	13320	13170	12900	12750	13245	12825	76	3910	500	9390	10	1	15244382	1982	5.33	1.61	12	0.42	2439.00	8081.00	18350	20230703	-29.16	9600	20221013	35.42	18350	-29.16	20230703	10340	25.73	20230316	18350	-29.16	20230703	9600	35.42	20221013	2.82	N	078350	500	76 억		546438	N	N	0	N	00	N
143	20230807	110536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13030	-20	5	-0.15	704496910	54794	96.86	13050	13080	12700	16960	9140	13050	12857.19	3.58	0	24197	13590	13320	13170	12900	12750	13245	12825	76	3910	500	9390	10	1	15244382	1986	5.34	1.61	12	0.36	2439.00	8081.00	18350	20230703	-28.99	9600	20221013	35.73	18350	-28.99	20230703	10340	26.02	20230316	18350	-28.99	20230703	9600	35.73	20221013	2.82	N	078350	500	76 억		546438	N	N	0	N	00	N
144	20230807	100543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12970	-80	5	-0.61	484206040	37763	66.75	13050	13050	12700	16960	9140	13050	12822.23	3.58	0	12581	13590	13320	13170	12900	12750	13245	12825	76	3910	500	9390	10	1	15244382	1977	5.32	1.60	12	0.25	2439.00	8081.00	18350	20230703	-29.32	9600	20221013	35.10	18350	-29.32	20230703	10340	25.44	20230316	18350	-29.32	20230703	9600	35.10	20221013	2.82	N	078350	500	76 억		546438	N	N	0	N	00	N
145	20230807	090541	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	12850	-200	5	-1.53	56288460	4365	7.72	13050	13050	12770	16960	9140	13050	12895.41	3.58	0	-469	13590	13320	13170	12900	12750	13245	12825	76	3910	500	9390	10	1	15244382	1959	5.27	1.59	12	0.03	2439.00	8081.00	18350	20230703	-29.97	9600	20221013	33.85	18350	-29.97	20230703	10340	24.27	20230316	18350	-29.97	20230703	9600	33.85	20221013	2.82	N	078350	500	76 억		546438	N	N	0	N	00	N
146	20230804	160537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13050	-390	5	-2.90	742349810	56525	59.22	13440	13440	13020	17470	9410	13440	13133.17	3.73	0	-19692	13980	13710	13380	13110	12780	13845	13245	76	4030	500	9670	10	1	15244382	1989	5.35	1.61	12	0.37	2439.00	8081.00	18350	20230703	-28.88	9600	20221013	35.94	18350	-28.88	20230703	10340	26.21	20230316	18350	-28.88	20230703	9600	35.94	20221013	2.76	N	078350	500	76 억		567877	N	N	0	N	00	N
147	20230804	150538	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13030	-410	5	-3.05	675110930	51375	53.82	13440	13440	13020	17470	9410	13440	13140.85	3.73	0	-19429	13980	13710	13380	13110	12780	13845	13245	76	4030	500	9670	10	1	15244382	1986	5.34	1.61	12	0.34	2439.00	8081.00	18350	20230703	-28.99	9600	20221013	35.73	18350	-28.99	20230703	10340	26.02	20230316	18350	-28.99	20230703	9600	35.73	20221013	2.76	N	078350	500	76 억		567877	N	N	0	N	00	N
148	20230804	140545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13080	-360	5	-2.68	495287310	37599	39.39	13440	13440	13070	17470	9410	13440	13172.89	3.73	0	-19243	13980	13710	13380	13110	12780	13845	13245	76	4030	500	9670	10	1	15244382	1994	5.36	1.62	12	0.25	2439.00	8081.00	18350	20230703	-28.72	9600	20221013	36.25	18350	-28.72	20230703	10340	26.50	20230316	18350	-28.72	20230703	9600	36.25	20221013	2.76	N	078350	500	76 억		567877	N	N	0	N	00	N
149	20230804	130536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13100	-340	5	-2.53	419593900	31825	33.34	13440	13440	13100	17470	9410	13440	13184.41	3.73	0	-17472	13980	13710	13380	13110	12780	13845	13245	76	4030	500	9670	10	1	15244382	1997	5.37	1.62	12	0.21	2439.00	8081.00	18350	20230703	-28.61	9600	20221013	36.46	18350	-28.61	20230703	10340	26.69	20230316	18350	-28.61	20230703	9600	36.46	20221013	2.76	N	078350	500	76 억		567877	N	N	0	N	00	N
150	20230804	120535	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13150	-290	5	-2.16	288750660	21848	22.89	13440	13440	13130	17470	9410	13440	13216.34	3.73	0	-13076	13980	13710	13380	13110	12780	13845	13245	76	4030	500	9670	10	1	15244382	2005	5.39	1.63	12	0.14	2439.00	8081.00	18350	20230703	-28.34	9600	20221013	36.98	18350	-28.34	20230703	10340	27.18	20230316	18350	-28.34	20230703	9600	36.98	20221013	2.76	N	078350	500	76 억		567877	N	N	0	N	00	N
151	20230804	110539	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13200	-240	5	-1.79	234745180	17742	18.59	13440	13440	13130	17470	9410	13440	13231.04	3.73	0	-10835	13980	13710	13380	13110	12780	13845	13245	76	4030	500	9670	10	1	15244382	2012	5.41	1.63	12	0.12	2439.00	8081.00	18350	20230703	-28.07	9600	20221013	37.50	18350	-28.07	20230703	10340	27.66	20230316	18350	-28.07	20230703	9600	37.50	20221013	2.76	N	078350	500	76 억		567877	N	N	0	N	00	N
152	20230804	100533	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13200	-240	5	-1.79	190360000	14372	15.06	13440	13440	13130	17470	9410	13440	13245.20	3.73	0	-10091	13980	13710	13380	13110	12780	13845	13245	76	4030	500	9670	10	1	15244382	2012	5.41	1.63	12	0.09	2439.00	8081.00	18350	20230703	-28.07	9600	20221013	37.50	18350	-28.07	20230703	10340	27.66	20230316	18350	-28.07	20230703	9600	37.50	20221013	2.76	N	078350	500	76 억		567877	N	N	0	N	00	N
153	20230804	090532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13260	-180	5	-1.34	64705490	4837	5.07	13440	13440	13260	17470	9410	13440	13377.19	3.73	0	-4361	13980	13710	13380	13110	12780	13845	13245	76	4030	500	9670	10	1	15244382	2021	5.44	1.64	12	0.03	2439.00	8081.00	18350	20230703	-27.74	9600	20221013	38.12	18350	-27.74	20230703	10340	28.24	20230316	18350	-27.74	20230703	9600	38.12	20221013	2.76	N	078350	500	76 억		567877	N	N	0	N	00	N
154	20230803	160533	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13440	170	2	1.28	1277667110	95448	42.14	13200	13650	13050	17250	9290	13270	13386.01	3.68	0	7077	14463	13866	13533	12936	12603	13700	12770	76	3980	500	9550	10	1	15244382	2049	5.51	1.66	12	0.63	2439.00	8081.00	18350	20230703	-26.76	9600	20221013	40.00	18350	-26.76	20230703	10340	29.98	20230316	18350	-26.76	20230703	9600	40.00	20221013	2.74	N	078350	500	76 억		560482	N	N	0	N	00	N
155	20230803	150537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13530	260	2	1.96	1196193250	89390	39.47	13200	13650	13050	17250	9290	13270	13381.75	3.68	0	4377	14463	13866	13533	12936	12603	13700	12770	76	3980	500	9550	10	1	15244382	2063	5.55	1.67	12	0.59	2439.00	8081.00	18350	20230703	-26.27	9600	20221013	40.94	18350	-26.27	20230703	10340	30.85	20230316	18350	-26.27	20230703	9600	40.94	20221013	2.74	N	078350	500	76 억		560482	N	N	0	N	00	N
156	20230803	140531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13590	320	2	2.41	948253490	70998	31.35	13200	13650	13050	17250	9290	13270	13356.07	3.68	0	-491	14463	13866	13533	12936	12603	13700	12770	76	3980	500	9550	10	1	15244382	2072	5.57	1.68	12	0.47	2439.00	8081.00	18350	20230703	-25.94	9600	20221013	41.56	18350	-25.94	20230703	10340	31.43	20230316	18350	-25.94	20230703	9600	41.56	20221013	2.74	N	078350	500	76 억		560482	N	N	0	N	00	N
157	20230803	130535	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13470	200	2	1.51	813432500	61082	26.97	13200	13590	13050	17250	9290	13270	13317.07	3.68	0	315	14463	13866	13533	12936	12603	13700	12770	76	3980	500	9550	10	1	15244382	2053	5.52	1.67	12	0.40	2439.00	8081.00	18350	20230703	-26.59	9600	20221013	40.31	18350	-26.59	20230703	10340	30.27	20230316	18350	-26.59	20230703	9600	40.31	20221013	2.74	N	078350	500	76 억		560482	N	N	0	N	00	N
158	20230803	120536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13290	20	2	0.15	702134840	52796	23.31	13200	13590	13050	17250	9290	13270	13299.02	3.68	0	-2426	14463	13866	13533	12936	12603	13700	12770	76	3980	500	9550	10	1	15244382	2026	5.45	1.64	12	0.35	2439.00	8081.00	18350	20230703	-27.57	9600	20221013	38.44	18350	-27.57	20230703	10340	28.53	20230316	18350	-27.57	20230703	9600	38.44	20221013	2.74	N	078350	500	76 억		560482	N	N	0	N	00	N
159	20230803	110530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13370	100	2	0.75	574143590	43134	19.04	13200	13590	13050	17250	9290	13270	13310.71	3.68	0	-2438	14463	13866	13533	12936	12603	13700	12770	76	3980	500	9550	10	1	15244382	2038	5.48	1.65	12	0.28	2439.00	8081.00	18350	20230703	-27.14	9600	20221013	39.27	18350	-27.14	20230703	10340	29.30	20230316	18350	-27.14	20230703	9600	39.27	20221013	2.74	N	078350	500	76 억		560482	N	N	0	N	00	N
160	20230803	100530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13550	280	2	2.11	477156130	35902	15.85	13200	13590	13050	17250	9290	13270	13290.52	3.68	0	1081	14463	13866	13533	12936	12603	13700	12770	76	3980	500	9550	10	1	15244382	2066	5.56	1.68	12	0.24	2439.00	8081.00	18350	20230703	-26.16	9600	20221013	41.15	18350	-26.16	20230703	10340	31.04	20230316	18350	-26.16	20230703	9600	41.15	20221013	2.74	N	078350	500	76 억		560482	N	N	0	N	00	N
161	20230803	090528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13060	-210	5	-1.58	110507900	8420	3.72	13200	13200	13050	17250	9290	13270	13124.28	3.68	0	-2624	14463	13866	13533	12936	12603	13700	12770	76	3980	500	9550	10	1	15244382	1991	5.35	1.62	12	0.06	2439.00	8081.00	18350	20230703	-28.83	9600	20221013	36.04	18350	-28.83	20230703	10340	26.31	20230316	18350	-28.83	20230703	9600	36.04	20221013	2.74	N	078350	500	76 억		560482	N	N	0	N	00	N
162	20230802	160532	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13270	-860	5	-6.09	3041634070	225663	210.66	14130	14130	13200	18360	9900	14130	13479.85	3.51	0	26256	14536	14332	13926	13722	13316	14435	13825	76	4230	500	10170	10	1	15244382	2023	5.44	1.64	12	1.48	2439.00	8081.00	18350	20230703	-27.68	9600	20221013	38.23	18350	-27.68	20230703	10340	28.34	20230316	18350	-27.68	20230703	9600	38.23	20221013	2.57	N	078350	500	76 억		534737	N	N	0	N	00	N
163	20230802	150540	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13300	-830	5	-5.87	2873148090	212983	198.82	14130	14130	13200	18360	9900	14130	13490.03	3.51	0	23539	14536	14332	13926	13722	13316	14435	13825	76	4230	500	10170	10	1	15244382	2028	5.45	1.65	12	1.40	2439.00	8081.00	18350	20230703	-27.52	9600	20221013	38.54	18350	-27.52	20230703	10340	28.63	20230316	18350	-27.52	20230703	9600	38.54	20221013	2.57	N	078350	500	76 억		534737	N	N	0	N	00	N
164	20230802	140534	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13310	-820	5	-5.80	2238604000	165362	154.37	14130	14130	13200	18360	9900	14130	13537.60	3.51	0	6356	14536	14332	13926	13722	13316	14435	13825	76	4230	500	10170	10	1	15244382	2029	5.46	1.65	12	1.08	2439.00	8081.00	18350	20230703	-27.47	9600	20221013	38.65	18350	-27.47	20230703	10340	28.72	20230316	18350	-27.47	20230703	9600	38.65	20221013	2.57	N	078350	500	76 억		534737	N	N	0	N	00	N
165	20230802	130531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13370	-760	5	-5.38	1567440240	114871	107.23	14130	14130	13360	18360	9900	14130	13645.22	3.51	0	-6579	14536	14332	13926	13722	13316	14435	13825	76	4230	500	10170	10	1	15244382	2038	5.48	1.65	12	0.75	2439.00	8081.00	18350	20230703	-27.14	9600	20221013	39.27	18350	-27.14	20230703	10340	29.30	20230316	18350	-27.14	20230703	9600	39.27	20221013	2.57	N	078350	500	76 억		534737	N	N	0	N	00	N
166	20230802	120527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13530	-600	5	-4.25	947063940	68799	64.22	14130	14130	13500	18360	9900	14130	13765.66	3.51	0	-9403	14536	14332	13926	13722	13316	14435	13825	76	4230	500	10170	10	1	15244382	2063	5.55	1.67	12	0.45	2439.00	8081.00	18350	20230703	-26.27	9600	20221013	40.94	18350	-26.27	20230703	10340	30.85	20230316	18350	-26.27	20230703	9600	40.94	20221013	2.57	N	078350	500	76 억		534737	N	N	0	N	00	N
167	20230802	110526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13760	-370	5	-2.62	489106360	35123	32.79	14130	14130	13760	18360	9900	14130	13925.53	3.51	0	-12824	14536	14332	13926	13722	13316	14435	13825	76	4230	500	10170	10	1	15244382	2098	5.64	1.70	12	0.23	2439.00	8081.00	18350	20230703	-25.01	9600	20221013	43.33	18350	-25.01	20230703	10340	33.08	20230316	18350	-25.01	20230703	9600	43.33	20221013	2.57	N	078350	500	76 억		534737	N	N	0	N	00	N
168	20230802	100528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13970	-160	5	-1.13	287714870	20606	19.24	14130	14130	13810	18360	9900	14130	13962.67	3.51	0	-6153	14536	14332	13926	13722	13316	14435	13825	76	4230	500	10170	10	1	15244382	2130	5.73	1.73	12	0.14	2439.00	8081.00	18350	20230703	-23.87	9600	20221013	45.52	18350	-23.87	20230703	10340	35.11	20230316	18350	-23.87	20230703	9600	45.52	20221013	2.57	N	078350	500	76 억		534737	N	N	0	N	00	N
169	20230802	090528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13860	-270	5	-1.91	26372820	1889	1.76	14130	14130	13830	18360	9900	14130	13961.26	3.51	0	-296	14536	14332	13926	13722	13316	14435	13825	76	4230	500	10170	10	1	15244382	2113	5.68	1.72	12	0.01	2439.00	8081.00	18350	20230703	-24.47	9600	20221013	44.38	18350	-24.47	20230703	10340	34.04	20230316	18350	-24.47	20230703	9600	44.38	20221013	2.57	N	078350	500	76 억		534737	N	N	0	N	00	N
170	20230801	160529	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14130	270	2	1.95	1472237100	107107	65.29	13930	14130	13520	18010	9710	13860	13745.45	3.48	0	3385	15040	14450	13990	13400	12940	14220	13170	76	4150	500	9970	10	1	15244382	2154	5.79	1.75	12	0.70	2439.00	8081.00	18350	20230703	-23.00	9600	20221013	47.19	18350	-23.00	20230703	10340	36.65	20230316	18350	-23.00	20230703	9600	47.19	20221013	2.58	N	078350	500	76 억		531028	N	N	0	N	00	N
171	20230801	150525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13960	100	2	0.72	1378229000	100415	61.21	13930	13980	13520	18010	9710	13860	13725.33	3.48	0	4650	15040	14450	13990	13400	12940	14220	13170	76	4150	500	9970	10	1	15244382	2128	5.72	1.73	12	0.66	2439.00	8081.00	18350	20230703	-23.92	9600	20221013	45.42	18350	-23.92	20230703	10340	35.01	20230316	18350	-23.92	20230703	9600	45.42	20221013	2.58	N	078350	500	76 억		531028	N	N	0	N	00	N
172	20230801	140536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13840	-20	5	-0.14	1108837510	81009	49.38	13930	13980	13520	18010	9710	13860	13687.83	3.48	0	904	15040	14450	13990	13400	12940	14220	13170	76	4150	500	9970	10	1	15244382	2110	5.67	1.71	12	0.53	2439.00	8081.00	18350	20230703	-24.58	9600	20221013	44.17	18350	-24.58	20230703	10340	33.85	20230316	18350	-24.58	20230703	9600	44.17	20221013	2.58	N	078350	500	76 억		531028	N	N	0	N	00	N
173	20230801	130524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13790	-70	5	-0.51	898420550	65758	40.08	13930	13980	13520	18010	9710	13860	13662.53	3.48	0	2171	15040	14450	13990	13400	12940	14220	13170	76	4150	500	9970	10	1	15244382	2102	5.65	1.71	12	0.43	2439.00	8081.00	18350	20230703	-24.85	9600	20221013	43.65	18350	-24.85	20230703	10340	33.37	20230316	18350	-24.85	20230703	9600	43.65	20221013	2.58	N	078350	500	76 억		531028	N	N	0	N	00	N
174	20230801	120525	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13550	-310	5	-2.24	740824750	54233	33.06	13930	13980	13520	18010	9710	13860	13660.04	3.48	0	-4786	15040	14450	13990	13400	12940	14220	13170	76	4150	500	9970	10	1	15244382	2066	5.56	1.68	12	0.36	2439.00	8081.00	18350	20230703	-26.16	9600	20221013	41.15	18350	-26.16	20230703	10340	31.04	20230316	18350	-26.16	20230703	9600	41.15	20221013	2.58	N	078350	500	76 억		531028	N	N	0	N	00	N
175	20230801	110522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13630	-230	5	-1.66	540905500	39491	24.07	13930	13980	13550	18010	9710	13860	13696.93	3.48	0	-6613	15040	14450	13990	13400	12940	14220	13170	76	4150	500	9970	10	1	15244382	2078	5.59	1.69	12	0.26	2439.00	8081.00	18350	20230703	-25.72	9600	20221013	41.98	18350	-25.72	20230703	10340	31.82	20230316	18350	-25.72	20230703	9600	41.98	20221013	2.58	N	078350	500	76 억		531028	N	N	0	N	00	N
176	20230801	100527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13600	-260	5	-1.88	282064490	20496	12.49	13930	13980	13590	18010	9710	13860	13761.93	3.48	0	-5765	15040	14450	13990	13400	12940	14220	13170	76	4150	500	9970	10	1	15244382	2073	5.58	1.68	12	0.13	2439.00	8081.00	18350	20230703	-25.89	9600	20221013	41.67	18350	-25.89	20230703	10340	31.53	20230316	18350	-25.89	20230703	9600	41.67	20221013	2.58	N	078350	500	76 억		531028	N	N	0	N	00	N
177	20230801	090521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13820	-40	5	-0.29	50799710	3657	2.23	13930	13980	13820	18010	9710	13860	13891.09	3.48	0	-1735	15040	14450	13990	13400	12940	14220	13170	76	4150	500	9970	10	1	15244382	2107	5.67	1.71	12	0.02	2439.00	8081.00	18350	20230703	-24.69	9600	20221013	43.96	18350	-24.69	20230703	10340	33.66	20230316	18350	-24.69	20230703	9600	43.96	20221013	2.58	N	078350	500	76 억		531028	N	N	0	N	00	N