KissMeData/066310/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	160614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10360	-150	5	-1.43	851539630	81390	60.34	10530	10790	10340	13660	7360	10510	10462.79	5.50	0	15513	10950	10730	10510	10290	10070	10840	10400	46	3150	500	7350	10	1	9271621	961	13.70	1.18	12	0.88	756.00	8777.00	12900	20220906	-19.69	8530	20220930	21.45	12760	-18.81	20230628	8790	17.86	20230103	12900	-19.69	20220906	8530	21.45	20220930	4.66	N	066310	500	46 억		510128	N	N	0	N	00	N
3	20230831	150747	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10350	-160	5	-1.52	803000590	76709	56.87	10530	10790	10340	13660	7360	10510	10468.14	5.50	0	14942	10950	10730	10510	10290	10070	10840	10400	46	3150	500	7350	10	1	9271621	960	13.69	1.18	12	0.83	756.00	8777.00	12900	20220906	-19.77	8530	20220930	21.34	12760	-18.89	20230628	8790	17.75	20230103	12900	-19.77	20220906	8530	21.34	20220930	4.66	N	066310	500	46 억		510128	N	N	0	N	00	N
4	20230831	140833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10460	-50	5	-0.48	684388440	65298	48.41	10530	10790	10340	13660	7360	10510	10481.00	5.50	0	12093	10950	10730	10510	10290	10070	10840	10400	46	3150	500	7350	10	1	9271621	970	13.84	1.19	12	0.70	756.00	8777.00	12900	20220906	-18.91	8530	20220930	22.63	12760	-18.03	20230628	8790	19.00	20230103	12900	-18.91	20220906	8530	22.63	20220930	4.66	N	066310	500	46 억		510128	N	N	0	N	00	N
5	20230831	130804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10380	-130	5	-1.24	556844720	53022	39.31	10530	10790	10350	13660	7360	10510	10502.14	5.50	0	4870	10950	10730	10510	10290	10070	10840	10400	46	3150	500	7350	10	1	9271621	962	13.73	1.18	12	0.57	756.00	8777.00	12900	20220906	-19.53	8530	20220930	21.69	12760	-18.65	20230628	8790	18.09	20230103	12900	-19.53	20220906	8530	21.69	20220930	4.66	N	066310	500	46 억		510128	N	N	0	N	00	N
6	20230831	120825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10460	-50	5	-0.48	449813410	42728	31.68	10530	10790	10410	13660	7360	10510	10527.37	5.50	0	2745	10950	10730	10510	10290	10070	10840	10400	46	3150	500	7350	10	1	9271621	970	13.84	1.19	12	0.46	756.00	8777.00	12900	20220906	-18.91	8530	20220930	22.63	12760	-18.03	20230628	8790	19.00	20230103	12900	-18.91	20220906	8530	22.63	20220930	4.66	N	066310	500	46 억		510128	N	N	0	N	00	N
7	20230831	111143	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10500	-10	5	-0.10	377286990	35792	26.54	10530	10790	10410	13660	7360	10510	10541.10	5.50	0	776	10950	10730	10510	10290	10070	10840	10400	46	3150	500	7350	10	1	9271621	974	13.89	1.20	12	0.39	756.00	8777.00	12900	20220906	-18.60	8530	20220930	23.09	12760	-17.71	20230628	8790	19.45	20230103	12900	-18.60	20220906	8530	23.09	20220930	4.66	N	066310	500	46 억		510128	N	N	0	N	00	N
8	20230831	100901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10620	110	2	1.05	176306140	16650	12.34	10530	10790	10530	13660	7360	10510	10588.96	5.50	0	-507	10950	10730	10510	10290	10070	10840	10400	46	3150	500	7350	10	1	9271621	985	14.05	1.21	12	0.18	756.00	8777.00	12900	20220906	-17.67	8530	20220930	24.50	12760	-16.77	20230628	8790	20.82	20230103	12900	-17.67	20220906	8530	24.50	20220930	4.66	N	066310	500	46 억		510128	N	N	0	N	00	N
9	20230831	090744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10540	30	2	0.29	32089220	3041	2.25	10530	10600	10530	13660	7360	10510	10552.19	5.50	0	1910	10950	10730	10510	10290	10070	10840	10400	46	3150	500	7350	10	1	9271621	977	13.94	1.20	12	0.03	756.00	8777.00	12900	20220906	-18.29	8530	20220930	23.56	12760	-17.40	20230628	8790	19.91	20230103	12900	-18.29	20220906	8530	23.56	20220930	4.66	N	066310	500	46 억		510128	N	N	0	N	00	N
10	20230830	160619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10510	240	2	2.34	1416912070	133569	25.34	10370	10730	10290	13350	7190	10270	10608.24	5.13	0	34272	11136	10702	10466	10032	9796	10585	9915	46	3080	500	7180	10	1	9271621	974	13.90	1.20	12	1.44	756.00	8777.00	12900	20220906	-18.53	8530	20220930	23.21	12760	-17.63	20230628	8790	19.57	20230103	12900	-18.53	20220906	8530	23.21	20220930	4.62	N	066310	500	46 억		475856	N	N	0	N	00	N
11	20230830	150731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10580	310	2	3.02	1289684810	121492	23.05	10370	10730	10290	13350	7190	10270	10615.39	5.13	0	31575	11136	10702	10466	10032	9796	10585	9915	46	3080	500	7180	10	1	9271621	981	13.99	1.21	12	1.31	756.00	8777.00	12900	20220906	-17.98	8530	20220930	24.03	12760	-17.08	20230628	8790	20.36	20230103	12900	-17.98	20220906	8530	24.03	20220930	4.62	N	066310	500	46 억		475856	N	N	0	N	00	N
12	20230830	140804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10630	360	2	3.51	1155935070	108878	20.66	10370	10730	10290	13350	7190	10270	10616.79	5.13	0	30039	11136	10702	10466	10032	9796	10585	9915	46	3080	500	7180	10	1	9271621	986	14.06	1.21	12	1.17	756.00	8777.00	12900	20220906	-17.60	8530	20220930	24.62	12760	-16.69	20230628	8790	20.93	20230103	12900	-17.60	20220906	8530	24.62	20220930	4.62	N	066310	500	46 억		475856	N	N	0	N	00	N
13	20230830	130753	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10680	410	2	3.99	1081186000	101862	19.33	10370	10730	10290	13350	7190	10270	10614.22	5.13	0	27255	11136	10702	10466	10032	9796	10585	9915	46	3080	500	7180	10	1	9271621	990	14.13	1.22	12	1.10	756.00	8777.00	12900	20220906	-17.21	8530	20220930	25.21	12760	-16.30	20230628	8790	21.50	20230103	12900	-17.21	20220906	8530	25.21	20220930	4.62	N	066310	500	46 억		475856	N	N	0	N	00	N
14	20230830	120806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10630	360	2	3.51	995038700	93773	17.79	10370	10730	10290	13350	7190	10270	10611.14	5.13	0	24634	11136	10702	10466	10032	9796	10585	9915	46	3080	500	7180	10	1	9271621	986	14.06	1.21	12	1.01	756.00	8777.00	12900	20220906	-17.60	8530	20220930	24.62	12760	-16.69	20230628	8790	20.93	20230103	12900	-17.60	20220906	8530	24.62	20220930	4.62	N	066310	500	46 억		475856	N	N	0	N	00	N
15	20230830	111134	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10690	420	2	4.09	876415440	82609	15.68	10370	10730	10290	13350	7190	10270	10609.20	5.13	0	20615	11136	10702	10466	10032	9796	10585	9915	46	3080	500	7180	10	1	9271621	991	14.14	1.22	12	0.89	756.00	8777.00	12900	20220906	-17.13	8530	20220930	25.32	12760	-16.22	20230628	8790	21.62	20230103	12900	-17.13	20220906	8530	25.32	20220930	4.62	N	066310	500	46 억		475856	N	N	0	N	00	N
16	20230830	100833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10610	340	2	3.31	622353530	58817	11.16	10370	10720	10290	13350	7190	10270	10581.18	5.13	0	13369	11136	10702	10466	10032	9796	10585	9915	46	3080	500	7180	10	1	9271621	984	14.03	1.21	12	0.63	756.00	8777.00	12900	20220906	-17.75	8530	20220930	24.38	12760	-16.85	20230628	8790	20.71	20230103	12900	-17.75	20220906	8530	24.38	20220930	4.62	N	066310	500	46 억		475856	N	N	0	N	00	N
17	20230830	090734	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10420	150	2	1.46	84281160	8115	1.54	10370	10480	10290	13350	7190	10270	10385.85	5.13	0	2173	11136	10702	10466	10032	9796	10585	9915	46	3080	500	7180	10	1	9271621	966	13.78	1.19	12	0.09	756.00	8777.00	12900	20220906	-19.22	8530	20220930	22.16	12760	-18.34	20230628	8790	18.54	20230103	12900	-19.22	20220906	8530	22.16	20220930	4.62	N	066310	500	46 억		475856	N	N	0	N	00	N
18	20230829	160614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10270	10	2	0.10	5551548100	526746	828.01	10370	10900	10230	13330	7190	10260	10539.63	5.15	0	-4065	10426	10342	10246	10162	10066	10385	10205	46	3070	500	7180	10	1	9271621	952	13.58	1.17	12	5.68	756.00	8777.00	12900	20220906	-20.39	8530	20220930	20.40	12760	-19.51	20230628	8790	16.84	20230103	12900	-20.39	20220906	8530	20.40	20220930	4.68	N	066310	500	46 억		477525	N	N	0	N	00	N
19	20230829	150735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10320	60	2	0.58	5466056870	518430	814.94	10370	10900	10230	13330	7190	10260	10543.48	5.15	0	-5089	10426	10342	10246	10162	10066	10385	10205	46	3070	500	7180	10	1	9271621	957	13.65	1.18	12	5.59	756.00	8777.00	12900	20220906	-20.00	8530	20220930	20.98	12760	-19.12	20230628	8790	17.41	20230103	12900	-20.00	20220906	8530	20.98	20220930	4.68	N	066310	500	46 억		477525	N	N	0	N	00	N
20	20230829	140833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10310	50	2	0.49	5273970260	499811	785.67	10370	10900	10230	13330	7190	10260	10551.93	5.15	0	-14294	10426	10342	10246	10162	10066	10385	10205	46	3070	500	7180	10	1	9271621	956	13.64	1.17	12	5.39	756.00	8777.00	12900	20220906	-20.08	8530	20220930	20.87	12760	-19.20	20230628	8790	17.29	20230103	12900	-20.08	20220906	8530	20.87	20220930	4.68	N	066310	500	46 억		477525	N	N	0	N	00	N
21	20230829	130753	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10430	170	2	1.66	4955254400	469091	737.38	10370	10900	10230	13330	7190	10260	10563.52	5.15	0	-27539	10426	10342	10246	10162	10066	10385	10205	46	3070	500	7180	10	1	9271621	967	13.80	1.19	12	5.06	756.00	8777.00	12900	20220906	-19.15	8530	20220930	22.27	12760	-18.26	20230628	8790	18.66	20230103	12900	-19.15	20220906	8530	22.27	20220930	4.68	N	066310	500	46 억		477525	N	N	0	N	00	N
22	20230829	120820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10540	280	2	2.73	4647372720	439748	691.25	10370	10900	10230	13330	7190	10260	10568.26	5.15	0	-37047	10426	10342	10246	10162	10066	10385	10205	46	3070	500	7180	10	1	9271621	977	13.94	1.20	12	4.74	756.00	8777.00	12900	20220906	-18.29	8530	20220930	23.56	12760	-17.40	20230628	8790	19.91	20230103	12900	-18.29	20220906	8530	23.56	20220930	4.68	N	066310	500	46 억		477525	N	N	0	N	00	N
23	20230829	111320	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10660	400	2	3.90	4209612960	398438	626.32	10370	10900	10230	13330	7190	10260	10565.29	5.15	0	-36585	10426	10342	10246	10162	10066	10385	10205	46	3070	500	7180	10	1	9271621	988	14.10	1.21	12	4.30	756.00	8777.00	12900	20220906	-17.36	8530	20220930	24.97	12760	-16.46	20230628	8790	21.27	20230103	12900	-17.36	20220906	8530	24.97	20220930	4.68	N	066310	500	46 억		477525	N	N	0	N	00	N
24	20230829	100857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10320	60	2	0.58	959711000	92443	145.31	10370	10570	10250	13330	7190	10260	10381.65	5.15	0	1440	10426	10342	10246	10162	10066	10385	10205	46	3070	500	7180	10	1	9271621	957	13.65	1.18	12	1.00	756.00	8777.00	12900	20220906	-20.00	8530	20220930	20.98	12760	-19.12	20230628	8790	17.41	20230103	12900	-20.00	20220906	8530	20.98	20220930	4.68	N	066310	500	46 억		477525	N	N	0	N	00	N
25	20230829	090603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10380	120	2	1.17	153611580	14794	23.26	10370	10450	10300	13330	7190	10260	10383.37	5.15	0	-133	10426	10342	10246	10162	10066	10385	10205	46	3070	500	7180	10	1	9271621	962	13.73	1.18	12	0.16	756.00	8777.00	12900	20220906	-19.53	8530	20220930	21.69	12760	-18.65	20230628	8790	18.09	20230103	12900	-19.53	20220906	8530	21.69	20220930	4.68	N	066310	500	46 억		477525	N	N	0	N	00	N
26	20230828	160557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10260	110	2	1.08	612329960	59926	63.24	10250	10330	10150	13190	7110	10150	10217.93	5.21	0	-5332	10403	10276	10173	10046	9943	10225	9995	46	3040	500	7100	10	1	9271621	951	13.57	1.17	12	0.65	756.00	8777.00	13950	20220825	-26.45	8530	20220930	20.28	12760	-19.59	20230628	8790	16.72	20230103	12900	-20.47	20220906	8530	20.28	20220930	4.83	N	066310	500	46 억		482857	N	N	0	N	00	N
27	20230828	150604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10280	130	2	1.28	531838800	52093	54.97	10250	10330	10150	13190	7110	10150	10209.41	5.21	0	-2318	10403	10276	10173	10046	9943	10225	9995	46	3040	500	7100	10	1	9271621	953	13.60	1.17	12	0.56	756.00	8777.00	13950	20220825	-26.31	8530	20220930	20.52	12760	-19.44	20230628	8790	16.95	20230103	12900	-20.31	20220906	8530	20.52	20220930	4.83	N	066310	500	46 억		482857	N	N	0	N	00	N
28	20230828	140604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10150	0	3	0.00	456712750	44737	47.21	10250	10330	10150	13190	7110	10150	10208.84	5.21	0	-1041	10403	10276	10173	10046	9943	10225	9995	46	3040	500	7100	10	1	9271621	941	13.43	1.16	12	0.48	756.00	8777.00	13950	20220825	-27.24	8530	20220930	18.99	12760	-20.45	20230628	8790	15.47	20230103	12900	-21.32	20220906	8530	18.99	20220930	4.83	N	066310	500	46 억		482857	N	N	0	N	00	N
29	20230828	130608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10180	30	2	0.30	355382660	34769	36.69	10250	10330	10170	13190	7110	10150	10221.25	5.21	0	1503	10403	10276	10173	10046	9943	10225	9995	46	3040	500	7100	10	1	9271621	944	13.47	1.16	12	0.38	756.00	8777.00	13950	20220825	-27.03	8530	20220930	19.34	12760	-20.22	20230628	8790	15.81	20230103	12900	-21.09	20220906	8530	19.34	20220930	4.83	N	066310	500	46 억		482857	N	N	0	N	00	N
30	20230828	120602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10190	40	2	0.39	309334020	30250	31.92	10250	10330	10170	13190	7110	10150	10225.92	5.21	0	3804	10403	10276	10173	10046	9943	10225	9995	46	3040	500	7100	10	1	9271621	945	13.48	1.16	12	0.33	756.00	8777.00	13950	20220825	-26.95	8530	20220930	19.46	12760	-20.14	20230628	8790	15.93	20230103	12900	-21.01	20220906	8530	19.46	20220930	4.83	N	066310	500	46 억		482857	N	N	0	N	00	N
31	20230828	110559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10230	80	2	0.79	263253990	25738	27.16	10250	10330	10170	13190	7110	10150	10228.22	5.21	0	4034	10403	10276	10173	10046	9943	10225	9995	46	3040	500	7100	10	1	9271621	948	13.53	1.17	12	0.28	756.00	8777.00	13950	20220825	-26.67	8530	20220930	19.93	12760	-19.83	20230628	8790	16.38	20230103	12900	-20.70	20220906	8530	19.93	20220930	4.83	N	066310	500	46 억		482857	N	N	0	N	00	N
32	20230828	100554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10210	60	2	0.59	176065620	17247	18.20	10250	10260	10170	13190	7110	10150	10208.48	5.21	0	4906	10403	10276	10173	10046	9943	10225	9995	46	3040	500	7100	10	1	9271621	947	13.51	1.16	12	0.19	756.00	8777.00	13950	20220825	-26.81	8530	20220930	19.70	12760	-19.98	20230628	8790	16.15	20230103	12900	-20.85	20220906	8530	19.70	20220930	4.83	N	066310	500	46 억		482857	N	N	0	N	00	N
33	20230828	090603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10180	30	2	0.30	42983830	4207	4.44	10250	10260	10170	13190	7110	10150	10217.22	5.21	0	-575	10403	10276	10173	10046	9943	10225	9995	46	3040	500	7100	10	1	9271621	944	13.47	1.16	12	0.05	756.00	8777.00	13950	20220825	-27.03	8530	20220930	19.34	12760	-20.22	20230628	8790	15.81	20230103	12900	-21.09	20220906	8530	19.34	20220930	4.83	N	066310	500	46 억		482857	N	N	0	N	00	N
34	20230825	160557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10150	-110	5	-1.07	959036380	94340	27.79	10230	10300	10070	13330	7190	10260	10165.79	5.29	0	-7566	10920	10590	10370	10040	9820	10480	9930	46	3070	500	7180	10	1	9271621	941	13.43	1.16	12	1.02	756.00	8777.00	13950	20220825	-27.24	8530	20220930	18.99	12760	-20.45	20230628	8790	15.47	20230103	13950	-27.24	20220825	8530	18.99	20220930	4.37	N	066310	500	46 억		490421	N	N	0	N	00	N
35	20230825	150602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10130	-130	5	-1.27	904935570	89003	26.22	10230	10300	10070	13330	7190	10260	10167.42	5.29	0	-7646	10920	10590	10370	10040	9820	10480	9930	46	3070	500	7180	10	1	9271621	939	13.40	1.15	12	0.96	756.00	8777.00	13950	20220825	-27.38	8530	20220930	18.76	12760	-20.61	20230628	8790	15.24	20230103	13950	-27.38	20220825	8530	18.76	20220930	4.37	N	066310	500	46 억		490421	N	N	0	N	00	N
36	20230825	140600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10140	-120	5	-1.17	760791460	74765	22.02	10230	10300	10070	13330	7190	10260	10175.71	5.29	0	-9688	10920	10590	10370	10040	9820	10480	9930	46	3070	500	7180	10	1	9271621	940	13.41	1.16	12	0.81	756.00	8777.00	13950	20220825	-27.31	8530	20220930	18.87	12760	-20.53	20230628	8790	15.36	20230103	13950	-27.31	20220825	8530	18.87	20220930	4.37	N	066310	500	46 억		490421	N	N	0	N	00	N
37	20230825	130558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10220	-40	5	-0.39	666037350	65456	19.28	10230	10300	10070	13330	7190	10260	10175.28	5.29	0	-11322	10920	10590	10370	10040	9820	10480	9930	46	3070	500	7180	10	1	9271621	948	13.52	1.16	12	0.71	756.00	8777.00	13950	20220825	-26.74	8530	20220930	19.81	12760	-19.91	20230628	8790	16.27	20230103	13950	-26.74	20220825	8530	19.81	20220930	4.37	N	066310	500	46 억		490421	N	N	0	N	00	N
38	20230825	120558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10170	-90	5	-0.88	635765230	62483	18.41	10230	10300	10070	13330	7190	10260	10174.94	5.29	0	-11005	10920	10590	10370	10040	9820	10480	9930	46	3070	500	7180	10	1	9271621	943	13.45	1.16	12	0.67	756.00	8777.00	13950	20220825	-27.10	8530	20220930	19.23	12760	-20.30	20230628	8790	15.70	20230103	13950	-27.10	20220825	8530	19.23	20220930	4.37	N	066310	500	46 억		490421	N	N	0	N	00	N
39	20230825	110600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10170	-90	5	-0.88	590300390	58018	17.09	10230	10300	10070	13330	7190	10260	10174.36	5.29	0	-10683	10920	10590	10370	10040	9820	10480	9930	46	3070	500	7180	10	1	9271621	943	13.45	1.16	12	0.63	756.00	8777.00	13950	20220825	-27.10	8530	20220930	19.23	12760	-20.30	20230628	8790	15.70	20230103	13950	-27.10	20220825	8530	19.23	20220930	4.37	N	066310	500	46 억		490421	N	N	0	N	00	N
40	20230825	100600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10130	-130	5	-1.27	490795920	48230	14.21	10230	10300	10070	13330	7190	10260	10176.07	5.29	0	-14160	10920	10590	10370	10040	9820	10480	9930	46	3070	500	7180	10	1	9271621	939	13.40	1.15	12	0.52	756.00	8777.00	13950	20220825	-27.38	8530	20220930	18.76	12760	-20.61	20230628	8790	15.24	20230103	13950	-27.38	20220825	8530	18.76	20220930	4.37	N	066310	500	46 억		490421	N	N	0	N	00	N
41	20230825	090558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10290	30	2	0.29	46663460	4567	1.35	10230	10290	10140	13330	7190	10260	10217.06	5.29	0	-299	10920	10590	10370	10040	9820	10480	9930	46	3070	500	7180	10	1	9271621	954	13.61	1.17	12	0.05	756.00	8777.00	13950	20220825	-26.24	8530	20220930	20.63	12760	-19.36	20230628	8790	17.06	20230103	13950	-26.24	20220825	8530	20.63	20220930	4.37	N	066310	500	46 억		490421	N	N	0	N	00	N
42	20230824	160554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10260	-410	5	-3.84	3496377410	338529	14.67	10570	10700	10150	13870	7470	10670	10327.35	4.60	0	60180	12443	11556	10613	9726	8783	12000	10170	46	3200	500	7460	10	1	9271621	951	13.57	1.17	12	3.65	756.00	8777.00	13950	20220825	-26.45	8530	20220930	20.28	12760	-19.59	20230628	8790	16.72	20230103	13950	-26.45	20220825	8530	20.28	20220930	4.81	N	066310	500	46 억		426904	N	N	0	N	00	N
43	20230824	150553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10260	-410	5	-3.84	3401655270	329301	14.27	10570	10700	10150	13870	7470	10670	10329.10	4.60	0	58704	12443	11556	10613	9726	8783	12000	10170	46	3200	500	7460	10	1	9271621	951	13.57	1.17	12	3.55	756.00	8777.00	13950	20220825	-26.45	8530	20220930	20.28	12760	-19.59	20230628	8790	16.72	20230103	13950	-26.45	20220825	8530	20.28	20220930	4.81	N	066310	500	46 억		426904	N	N	0	N	00	N
44	20230824	140553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10270	-400	5	-3.75	3258074760	315309	13.67	10570	10700	10150	13870	7470	10670	10332.10	4.60	0	55549	12443	11556	10613	9726	8783	12000	10170	46	3200	500	7460	10	1	9271621	952	13.58	1.17	12	3.40	756.00	8777.00	13950	20220825	-26.38	8530	20220930	20.40	12760	-19.51	20230628	8790	16.84	20230103	13950	-26.38	20220825	8530	20.40	20220930	4.81	N	066310	500	46 억		426904	N	N	0	N	00	N
45	20230824	130559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10320	-350	5	-3.28	3086331530	298618	12.94	10570	10700	10150	13870	7470	10670	10334.48	4.60	0	53082	12443	11556	10613	9726	8783	12000	10170	46	3200	500	7460	10	1	9271621	957	13.65	1.18	12	3.22	756.00	8777.00	13950	20220825	-26.02	8530	20220930	20.98	12760	-19.12	20230628	8790	17.41	20230103	13950	-26.02	20220825	8530	20.98	20220930	4.81	N	066310	500	46 억		426904	N	N	0	N	00	N
46	20230824	120557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10350	-320	5	-3.00	2937635630	284212	12.32	10570	10700	10150	13870	7470	10670	10335.13	4.60	0	49234	12443	11556	10613	9726	8783	12000	10170	46	3200	500	7460	10	1	9271621	960	13.69	1.18	12	3.07	756.00	8777.00	13950	20220825	-25.81	8530	20220930	21.34	12760	-18.89	20230628	8790	17.75	20230103	13950	-25.81	20220825	8530	21.34	20220930	4.81	N	066310	500	46 억		426904	N	N	0	N	00	N
47	20230824	110556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10320	-350	5	-3.28	2727958170	263970	11.44	10570	10700	10150	13870	7470	10670	10333.33	4.60	0	41570	12443	11556	10613	9726	8783	12000	10170	46	3200	500	7460	10	1	9271621	957	13.65	1.18	12	2.85	756.00	8777.00	13950	20220825	-26.02	8530	20220930	20.98	12760	-19.12	20230628	8790	17.41	20230103	13950	-26.02	20220825	8530	20.98	20220930	4.81	N	066310	500	46 억		426904	N	N	0	N	00	N
48	20230824	100555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10260	-410	5	-3.84	2365139440	228867	9.92	10570	10700	10150	13870	7470	10670	10332.94	4.60	0	24554	12443	11556	10613	9726	8783	12000	10170	46	3200	500	7460	10	1	9271621	951	13.57	1.17	12	2.47	756.00	8777.00	13950	20220825	-26.45	8530	20220930	20.28	12760	-19.59	20230628	8790	16.72	20230103	13950	-26.45	20220825	8530	20.28	20220930	4.81	N	066310	500	46 억		426904	N	N	0	N	00	N
49	20230824	090556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10510	-160	5	-1.50	852399150	81900	3.55	10570	10700	10150	13870	7470	10670	10405.21	4.60	0	2719	12443	11556	10613	9726	8783	12000	10170	46	3200	500	7460	10	1	9271621	974	13.90	1.20	12	0.88	756.00	8777.00	13950	20220825	-24.66	8530	20220930	23.21	12760	-17.63	20230628	8790	19.57	20230103	13950	-24.66	20220825	8530	23.21	20220930	4.81	N	066310	500	46 억		426904	N	N	0	N	00	N
50	20230823	160552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10670	990	2	10.23	25061403290	2290754	5617.90	9730	11500	9670	12580	6780	9680	10941.21	4.68	0	-6387	10380	10030	9840	9490	9300	9935	9395	46	2900	500	6770	10	1	9271621	989	14.11	1.22	12	24.71	756.00	8777.00	13950	20220825	-23.51	8530	20220930	25.09	12760	-16.38	20230628	8790	21.39	20230103	13950	-23.51	20220825	8530	25.09	20220930	4.81	N	066310	500	46 억		434286	N	N	0	N	00	N
51	20230823	150554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10760	1080	2	11.16	24266033850	2216749	5436.41	9730	11500	9670	12580	6780	9680	10946.68	4.68	0	188	10380	10030	9840	9490	9300	9935	9395	46	2900	500	6770	10	1	9271621	998	14.23	1.23	12	23.91	756.00	8777.00	13950	20220825	-22.87	8530	20220930	26.14	12760	-15.67	20230628	8790	22.41	20230103	13950	-22.87	20220825	8530	26.14	20220930	4.81	N	066310	500	46 억		434286	N	N	0	N	00	N
52	20230823	140557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10840	1160	2	11.98	22801861970	2079592	5100.04	9730	11500	9670	12580	6780	9680	10964.58	4.68	0	-8024	10380	10030	9840	9490	9300	9935	9395	46	2900	500	6770	10	1	9271621	1005	14.34	1.24	12	22.43	756.00	8777.00	13950	20220825	-22.29	8530	20220930	27.08	12760	-15.05	20230628	8790	23.32	20230103	13950	-22.29	20220825	8530	27.08	20220930	4.81	N	066310	500	46 억		434286	N	N	0	N	00	N
53	20230823	130552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10830	1150	2	11.88	21600061870	1969115	4829.10	9730	11500	9670	12580	6780	9680	10969.43	4.68	0	-18210	10380	10030	9840	9490	9300	9935	9395	46	2900	500	6770	10	1	9271621	1004	14.33	1.23	12	21.24	756.00	8777.00	13950	20220825	-22.37	8530	20220930	26.96	12760	-15.13	20230628	8790	23.21	20230103	13950	-22.37	20220825	8530	26.96	20220930	4.81	N	066310	500	46 억		434286	N	N	0	N	00	N
54	20230823	120557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11000	1320	2	13.64	20288423910	1848306	4532.83	9730	11500	9670	12580	6780	9680	10976.77	4.68	0	-43901	10380	10030	9840	9490	9300	9935	9395	46	2900	500	6770	10	1	9271621	1020	14.55	1.25	12	19.94	756.00	8777.00	13950	20220825	-21.15	8530	20220930	28.96	12760	-13.79	20230628	8790	25.14	20230103	13950	-21.15	20220825	8530	28.96	20220930	4.81	N	066310	500	46 억		434286	N	N	0	N	00	N
55	20230823	110554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11080	1400	2	14.46	17036314180	1548796	3798.30	9730	11500	9670	12580	6780	9680	10999.71	4.68	0	-43830	10380	10030	9840	9490	9300	9935	9395	46	2900	500	6770	10	1	9271621	1027	14.66	1.26	12	16.70	756.00	8777.00	13950	20220825	-20.57	8530	20220930	29.89	12760	-13.17	20230628	8790	26.05	20230103	13950	-20.57	20220825	8530	29.89	20220930	4.81	N	066310	500	46 억		434286	N	N	0	N	00	N
56	20230823	100552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10480	800	2	8.26	1285645790	124940	306.41	9730	10620	9670	12580	6780	9680	10290.11	4.68	0	-3457	10380	10030	9840	9490	9300	9935	9395	46	2900	500	6770	10	1	9271621	972	13.86	1.19	12	1.35	756.00	8777.00	13950	20220825	-24.87	8530	20220930	22.86	12760	-17.87	20230628	8790	19.23	20230103	13950	-24.87	20220825	8530	22.86	20220930	4.81	N	066310	500	46 억		434286	N	N	0	N	00	N
57	20230823	090558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9720	40	2	0.41	8201350	846	2.07	9730	9730	9670	12580	6780	9680	9694.27	4.68	0	-845	10380	10030	9840	9490	9300	9935	9395	46	2900	500	6770	10	1	9271621	901	12.86	1.11	12	0.01	756.00	8777.00	13950	20220825	-30.32	8530	20220930	13.95	12760	-23.82	20230628	8790	10.58	20230103	13950	-30.32	20220825	8530	13.95	20220930	4.81	N	066310	500	46 억		434286	N	N	0	N	00	N
58	20230822	160550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9680	-150	5	-1.53	397762000	40756	182.94	10190	10190	9650	12770	6890	9830	9759.60	4.80	0	-10397	10030	9930	9770	9670	9510	9980	9720	46	2940	500	6880	10	1	9271621	897	12.80	1.10	12	0.44	756.00	8777.00	13950	20220825	-30.61	8530	20220930	13.48	12760	-24.14	20230628	8790	10.13	20230103	13950	-30.61	20220825	8530	13.48	20220930	4.82	N	066310	500	46 억		444682	N	N	0	N	00	N
59	20230822	150551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9720	-110	5	-1.12	387032770	39648	177.97	10190	10190	9650	12770	6890	9830	9761.72	4.80	0	-9679	10030	9930	9770	9670	9510	9980	9720	46	2940	500	6880	10	1	9271621	901	12.86	1.11	12	0.43	756.00	8777.00	13950	20220825	-30.32	8530	20220930	13.95	12760	-23.82	20230628	8790	10.58	20230103	13950	-30.32	20220825	8530	13.95	20220930	4.82	N	066310	500	46 억		444682	N	N	0	N	00	N
60	20230822	140554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9680	-150	5	-1.53	330799280	33835	151.88	10190	10190	9650	12770	6890	9830	9776.84	4.80	0	-8861	10030	9930	9770	9670	9510	9980	9720	46	2940	500	6880	10	1	9271621	897	12.80	1.10	12	0.36	756.00	8777.00	13950	20220825	-30.61	8530	20220930	13.48	12760	-24.14	20230628	8790	10.13	20230103	13950	-30.61	20220825	8530	13.48	20220930	4.82	N	066310	500	46 억		444682	N	N	0	N	00	N
61	20230822	130550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9700	-130	5	-1.32	255500490	26065	117.00	10190	10190	9700	12770	6890	9830	9802.44	4.80	0	-7547	10030	9930	9770	9670	9510	9980	9720	46	2940	500	6880	10	1	9271621	899	12.83	1.11	12	0.28	756.00	8777.00	13950	20220825	-30.47	8530	20220930	13.72	12760	-23.98	20230628	8790	10.35	20230103	13950	-30.47	20220825	8530	13.72	20220930	4.82	N	066310	500	46 억		444682	N	N	0	N	00	N
62	20230822	120541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9850	20	2	0.20	129090770	13111	58.85	10190	10190	9770	12770	6890	9830	9845.99	4.80	0	-7281	10030	9930	9770	9670	9510	9980	9720	46	2940	500	6880	10	1	9271621	913	13.03	1.12	12	0.14	756.00	8777.00	13950	20220825	-29.39	8530	20220930	15.47	12760	-22.81	20230628	8790	12.06	20230103	13950	-29.39	20220825	8530	15.47	20220930	4.82	N	066310	500	46 억		444682	N	N	0	N	00	N
63	20230822	110549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9820	-10	5	-0.10	112589320	11429	51.30	10190	10190	9770	12770	6890	9830	9851.20	4.80	0	-6611	10030	9930	9770	9670	9510	9980	9720	46	2940	500	6880	10	1	9271621	910	12.99	1.12	12	0.12	756.00	8777.00	13950	20220825	-29.61	8530	20220930	15.12	12760	-23.04	20230628	8790	11.72	20230103	13950	-29.61	20220825	8530	15.12	20220930	4.82	N	066310	500	46 억		444682	N	N	0	N	00	N
64	20230822	100546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	-30	5	-0.31	77952900	7911	35.51	10190	10190	9770	12770	6890	9830	9853.74	4.80	0	-5041	10030	9930	9770	9670	9510	9980	9720	46	2940	500	6880	10	1	9271621	909	12.96	1.12	12	0.09	756.00	8777.00	13950	20220825	-29.75	8530	20220930	14.89	12760	-23.20	20230628	8790	11.49	20230103	13950	-29.75	20220825	8530	14.89	20220930	4.82	N	066310	500	46 억		444682	N	N	0	N	00	N
65	20230822	090550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9840	10	2	0.10	22320890	2245	10.08	10190	10190	9830	12770	6890	9830	9942.49	4.80	0	-304	10030	9930	9770	9670	9510	9980	9720	46	2940	500	6880	10	1	9271621	912	13.02	1.12	12	0.02	756.00	8777.00	13950	20220825	-29.46	8530	20220930	15.36	12760	-22.88	20230628	8790	11.95	20230103	13950	-29.46	20220825	8530	15.36	20220930	4.82	N	066310	500	46 억		444682	N	N	0	N	00	N
66	20230821	160548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9830	100	2	1.03	212631260	21778	76.73	9730	9870	9610	12640	6820	9730	9763.43	4.89	0	-8132	10123	9926	9753	9556	9383	10025	9655	46	2910	500	6810	10	1	9271621	911	13.00	1.12	12	0.23	756.00	8777.00	13950	20220825	-29.53	8530	20220930	15.24	12760	-22.96	20230628	8790	11.83	20230103	13950	-29.53	20220825	8530	15.24	20220930	4.91	N	066310	500	46 억		453394	N	N	0	N	00	N
67	20230821	150552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9810	80	2	0.82	207686770	21275	74.96	9730	9870	9610	12640	6820	9730	9762.01	4.89	0	-8044	10123	9926	9753	9556	9383	10025	9655	46	2910	500	6810	10	1	9271621	910	12.98	1.12	12	0.23	756.00	8777.00	13950	20220825	-29.68	8530	20220930	15.01	12760	-23.12	20230628	8790	11.60	20230103	13950	-29.68	20220825	8530	15.01	20220930	4.91	N	066310	500	46 억		453394	N	N	0	N	00	N
68	20230821	140550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9810	80	2	0.82	197819900	20273	71.43	9730	9870	9610	12640	6820	9730	9757.80	4.89	0	-7794	10123	9926	9753	9556	9383	10025	9655	46	2910	500	6810	10	1	9271621	910	12.98	1.12	12	0.22	756.00	8777.00	13950	20220825	-29.68	8530	20220930	15.01	12760	-23.12	20230628	8790	11.60	20230103	13950	-29.68	20220825	8530	15.01	20220930	4.91	N	066310	500	46 억		453394	N	N	0	N	00	N
69	20230821	130554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	70	2	0.72	161011870	16517	58.20	9730	9870	9610	12640	6820	9730	9748.25	4.89	0	-6584	10123	9926	9753	9556	9383	10025	9655	46	2910	500	6810	10	1	9271621	909	12.96	1.12	12	0.18	756.00	8777.00	13950	20220825	-29.75	8530	20220930	14.89	12760	-23.20	20230628	8790	11.49	20230103	13950	-29.75	20220825	8530	14.89	20220930	4.91	N	066310	500	46 억		453394	N	N	0	N	00	N
70	20230821	120553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	70	2	0.72	153390150	15739	55.46	9730	9870	9610	12640	6820	9730	9745.86	4.89	0	-6109	10123	9926	9753	9556	9383	10025	9655	46	2910	500	6810	10	1	9271621	909	12.96	1.12	12	0.17	756.00	8777.00	13950	20220825	-29.75	8530	20220930	14.89	12760	-23.20	20230628	8790	11.49	20230103	13950	-29.75	20220825	8530	14.89	20220930	4.91	N	066310	500	46 억		453394	N	N	0	N	00	N
71	20230821	110549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9740	10	2	0.10	96151490	9886	34.83	9730	9870	9610	12640	6820	9730	9726.03	4.89	0	-4814	10123	9926	9753	9556	9383	10025	9655	46	2910	500	6810	10	1	9271621	903	12.88	1.11	12	0.11	756.00	8777.00	13950	20220825	-30.18	8530	20220930	14.19	12760	-23.67	20230628	8790	10.81	20230103	13950	-30.18	20220825	8530	14.19	20220930	4.91	N	066310	500	46 억		453394	N	N	0	N	00	N
72	20230821	100548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9750	20	2	0.21	51102400	5250	18.50	9730	9870	9610	12640	6820	9730	9733.79	4.89	0	-886	10123	9926	9753	9556	9383	10025	9655	46	2910	500	6810	10	1	9271621	904	12.90	1.11	12	0.06	756.00	8777.00	13950	20220825	-30.11	8530	20220930	14.30	12760	-23.59	20230628	8790	10.92	20230103	13950	-30.11	20220825	8530	14.30	20220930	4.91	N	066310	500	46 억		453394	N	N	0	N	00	N
73	20230821	090555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9700	-30	5	-0.31	4848410	502	1.77	9730	9730	9610	12640	6820	9730	9658.19	4.89	0	-94	10123	9926	9753	9556	9383	10025	9655	46	2910	500	6810	10	1	9271621	899	12.83	1.11	12	0.01	756.00	8777.00	13950	20220825	-30.47	8530	20220930	13.72	12760	-23.98	20230628	8790	10.35	20230103	13950	-30.47	20220825	8530	13.72	20220930	4.91	N	066310	500	46 억		453394	N	N	0	N	00	N
74	20230818	160549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9730	-130	5	-1.32	276337100	28380	32.03	9600	9950	9580	12810	6910	9860	9737.04	4.87	0	1753	10426	10142	9756	9472	9086	10285	9615	46	2950	500	6900	10	1	9271621	902	12.87	1.11	12	0.31	756.00	8777.00	13950	20220825	-30.25	8530	20220930	14.07	12760	-23.75	20230628	8790	10.69	20230103	13950	-30.25	20220825	8530	14.07	20220930	4.94	N	066310	500	46 억		451641	N	N	0	N	00	N
75	20230818	150542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9760	-100	5	-1.01	255574150	26249	29.63	9600	9950	9580	12810	6910	9860	9736.53	4.87	0	1559	10426	10142	9756	9472	9086	10285	9615	46	2950	500	6900	10	1	9271621	905	12.91	1.11	12	0.28	756.00	8777.00	13950	20220825	-30.04	8530	20220930	14.42	12760	-23.51	20230628	8790	11.04	20230103	13950	-30.04	20220825	8530	14.42	20220930	4.94	N	066310	500	46 억		451641	N	N	0	N	00	N
76	20230818	140548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9730	-130	5	-1.32	240272900	24676	27.85	9600	9950	9580	12810	6910	9860	9737.11	4.87	0	1576	10426	10142	9756	9472	9086	10285	9615	46	2950	500	6900	10	1	9271621	902	12.87	1.11	12	0.27	756.00	8777.00	13950	20220825	-30.25	8530	20220930	14.07	12760	-23.75	20230628	8790	10.69	20230103	13950	-30.25	20220825	8530	14.07	20220930	4.94	N	066310	500	46 억		451641	N	N	0	N	00	N
77	20230818	130544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	-60	5	-0.61	217672150	22358	25.23	9600	9950	9580	12810	6910	9860	9735.76	4.87	0	1217	10426	10142	9756	9472	9086	10285	9615	46	2950	500	6900	10	1	9271621	909	12.96	1.12	12	0.24	756.00	8777.00	13950	20220825	-29.75	8530	20220930	14.89	12760	-23.20	20230628	8790	11.49	20230103	13950	-29.75	20220825	8530	14.89	20220930	4.94	N	066310	500	46 억		451641	N	N	0	N	00	N
78	20230818	120554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9850	-10	5	-0.10	206952160	21267	24.00	9600	9950	9580	12810	6910	9860	9731.14	4.87	0	1310	10426	10142	9756	9472	9086	10285	9615	46	2950	500	6900	10	1	9271621	913	13.03	1.12	12	0.23	756.00	8777.00	13950	20220825	-29.39	8530	20220930	15.47	12760	-22.81	20230628	8790	12.06	20230103	13950	-29.39	20220825	8530	15.47	20220930	4.94	N	066310	500	46 억		451641	N	N	0	N	00	N
79	20230818	110546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9780	-80	5	-0.81	186004800	19120	21.58	9600	9950	9580	12810	6910	9860	9728.28	4.87	0	887	10426	10142	9756	9472	9086	10285	9615	46	2950	500	6900	10	1	9271621	907	12.94	1.11	12	0.21	756.00	8777.00	13950	20220825	-29.89	8530	20220930	14.65	12760	-23.35	20230628	8790	11.26	20230103	13950	-29.89	20220825	8530	14.65	20220930	4.94	N	066310	500	46 억		451641	N	N	0	N	00	N
80	20230818	100548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9840	-20	5	-0.20	174636710	17961	20.27	9600	9950	9580	12810	6910	9860	9723.11	4.87	0	1034	10426	10142	9756	9472	9086	10285	9615	46	2950	500	6900	10	1	9271621	912	13.02	1.12	12	0.19	756.00	8777.00	13950	20220825	-29.46	8530	20220930	15.36	12760	-22.88	20230628	8790	11.95	20230103	13950	-29.46	20220825	8530	15.36	20220930	4.94	N	066310	500	46 억		451641	N	N	0	N	00	N
81	20230818	090549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9720	-140	5	-1.42	19221370	1976	2.23	9600	9760	9600	12810	6910	9860	9727.41	4.87	0	-761	10426	10142	9756	9472	9086	10285	9615	46	2950	500	6900	10	1	9271621	901	12.86	1.11	12	0.02	756.00	8777.00	13950	20220825	-30.32	8530	20220930	13.95	12760	-23.82	20230628	8790	10.58	20230103	13950	-30.32	20220825	8530	13.95	20220930	4.94	N	066310	500	46 억		451641	N	N	0	N	00	N
82	20230817	160548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9860	60	2	0.61	853688400	88226	128.44	9800	10040	9370	12740	6860	9800	9675.95	4.70	0	15934	10133	9966	9873	9706	9613	9920	9660	46	2940	500	6860	10	1	9271621	914	13.04	1.12	12	0.95	756.00	8777.00	13950	20220825	-29.32	8530	20220930	15.59	12760	-22.73	20230628	8790	12.17	20230103	13950	-29.32	20220825	8530	15.59	20220930	4.89	N	066310	500	46 억		435699	N	N	0	N	00	N
83	20230817	150553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	70	2	0.71	847672590	87616	127.55	9800	10040	9370	12740	6860	9800	9674.86	4.70	0	16032	10133	9966	9873	9706	9613	9920	9660	46	2940	500	6860	10	1	9271621	915	13.06	1.12	12	0.94	756.00	8777.00	13950	20220825	-29.25	8530	20220930	15.71	12760	-22.65	20230628	8790	12.29	20230103	13950	-29.25	20220825	8530	15.71	20220930	4.89	N	066310	500	46 억		435699	N	N	0	N	00	N
84	20230817	140548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9730	-70	5	-0.71	540509060	56603	82.40	9800	9800	9370	12740	6860	9800	9549.12	4.70	0	-160	10133	9966	9873	9706	9613	9920	9660	46	2940	500	6860	10	1	9271621	902	12.87	1.11	12	0.61	756.00	8777.00	13950	20220825	-30.25	8530	20220930	14.07	12760	-23.75	20230628	8790	10.69	20230103	13950	-30.25	20220825	8530	14.07	20220930	4.89	N	066310	500	46 억		435699	N	N	0	N	00	N
85	20230817	130545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9660	-140	5	-1.43	527761030	55290	80.49	9800	9800	9370	12740	6860	9800	9545.33	4.70	0	-354	10133	9966	9873	9706	9613	9920	9660	46	2940	500	6860	10	1	9271621	896	12.78	1.10	12	0.60	756.00	8777.00	13950	20220825	-30.75	8530	20220930	13.25	12760	-24.29	20230628	8790	9.90	20230103	13950	-30.75	20220825	8530	13.25	20220930	4.89	N	066310	500	46 억		435699	N	N	0	N	00	N
86	20230817	120547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9670	-130	5	-1.33	504166660	52854	76.94	9800	9800	9370	12740	6860	9800	9538.86	4.70	0	-1058	10133	9966	9873	9706	9613	9920	9660	46	2940	500	6860	10	1	9271621	897	12.79	1.10	12	0.57	756.00	8777.00	13950	20220825	-30.68	8530	20220930	13.36	12760	-24.22	20230628	8790	10.01	20230103	13950	-30.68	20220825	8530	13.36	20220930	4.89	N	066310	500	46 억		435699	N	N	0	N	00	N
87	20230817	110546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9690	-110	5	-1.12	461021620	48386	70.44	9800	9800	9370	12740	6860	9800	9528.00	4.70	0	753	10133	9966	9873	9706	9613	9920	9660	46	2940	500	6860	10	1	9271621	898	12.82	1.10	12	0.52	756.00	8777.00	13950	20220825	-30.54	8530	20220930	13.60	12760	-24.06	20230628	8790	10.24	20230103	13950	-30.54	20220825	8530	13.60	20220930	4.89	N	066310	500	46 억		435699	N	N	0	N	00	N
88	20230817	100544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9520	-280	5	-2.86	216413430	22652	32.98	9800	9800	9440	12740	6860	9800	9553.83	4.70	0	-2810	10133	9966	9873	9706	9613	9920	9660	46	2940	500	6860	10	1	9271621	883	12.59	1.08	12	0.24	756.00	8777.00	13950	20220825	-31.76	8530	20220930	11.61	12760	-25.39	20230628	8790	8.30	20230103	13950	-31.76	20220825	8530	11.61	20220930	4.89	N	066310	500	46 억		435699	N	N	0	N	00	N
89	20230817	090544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9640	-160	5	-1.63	12425710	1283	1.87	9800	9800	9640	12740	6860	9800	9684.89	4.70	0	338	10133	9966	9873	9706	9613	9920	9660	46	2940	500	6860	10	1	9271621	894	12.75	1.10	12	0.01	756.00	8777.00	13950	20220825	-30.90	8530	20220930	13.01	12760	-24.45	20230628	8790	9.67	20230103	13950	-30.90	20220825	8530	13.01	20220930	4.89	N	066310	500	46 억		435699	N	N	0	N	00	N
90	20230816	160546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	-200	5	-2.00	667099450	67656	181.31	10000	10040	9780	13000	7000	10000	9860.34	4.95	0	-23429	10466	10232	10116	9882	9766	10175	9825	46	3000	500	7000	10	1	9271621	909	12.96	1.12	12	0.73	756.00	8777.00	13950	20220825	-29.75	8530	20220930	14.89	12760	-23.20	20230628	8790	11.49	20230103	13950	-29.75	20220825	8530	14.89	20220930	4.91	N	066310	500	46 억		459100	N	N	0	N	00	N
91	20230816	150546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9790	-210	5	-2.10	623575030	63214	169.40	10000	10040	9780	13000	7000	10000	9864.51	4.95	0	-23402	10466	10232	10116	9882	9766	10175	9825	46	3000	500	7000	10	1	9271621	908	12.95	1.12	12	0.68	756.00	8777.00	13950	20220825	-29.82	8530	20220930	14.77	12760	-23.28	20230628	8790	11.38	20230103	13950	-29.82	20220825	8530	14.77	20220930	4.91	N	066310	500	46 억		459100	N	N	0	N	00	N
92	20230816	140545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	-200	5	-2.00	558866400	56611	151.71	10000	10040	9780	13000	7000	10000	9872.05	4.95	0	-21273	10466	10232	10116	9882	9766	10175	9825	46	3000	500	7000	10	1	9271621	909	12.96	1.12	12	0.61	756.00	8777.00	13950	20220825	-29.75	8530	20220930	14.89	12760	-23.20	20230628	8790	11.49	20230103	13950	-29.75	20220825	8530	14.89	20220930	4.91	N	066310	500	46 억		459100	N	N	0	N	00	N
93	20230816	130545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	-130	5	-1.30	410905450	41539	111.32	10000	10040	9820	13000	7000	10000	9892.04	4.95	0	-14021	10466	10232	10116	9882	9766	10175	9825	46	3000	500	7000	10	1	9271621	915	13.06	1.12	12	0.45	756.00	8777.00	13950	20220825	-29.25	8530	20220930	15.71	12760	-22.65	20230628	8790	12.29	20230103	13950	-29.25	20220825	8530	15.71	20220930	4.91	N	066310	500	46 억		459100	N	N	0	N	00	N
94	20230816	120552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9850	-150	5	-1.50	391025610	39523	105.91	10000	10040	9820	13000	7000	10000	9893.62	4.95	0	-13984	10466	10232	10116	9882	9766	10175	9825	46	3000	500	7000	10	1	9271621	913	13.03	1.12	12	0.43	756.00	8777.00	13950	20220825	-29.39	8530	20220930	15.47	12760	-22.81	20230628	8790	12.06	20230103	13950	-29.39	20220825	8530	15.47	20220930	4.91	N	066310	500	46 억		459100	N	N	0	N	00	N
95	20230816	110548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9930	-70	5	-0.70	336765910	34031	91.20	10000	10040	9820	13000	7000	10000	9895.86	4.95	0	-12606	10466	10232	10116	9882	9766	10175	9825	46	3000	500	7000	10	1	9271621	921	13.13	1.13	12	0.37	756.00	8777.00	13950	20220825	-28.82	8530	20220930	16.41	12760	-22.18	20230628	8790	12.97	20230103	13950	-28.82	20220825	8530	16.41	20220930	4.91	N	066310	500	46 억		459100	N	N	0	N	00	N
96	20230816	100546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9840	-160	5	-1.60	269263450	27196	72.88	10000	10040	9820	13000	7000	10000	9900.85	4.95	0	-13938	10466	10232	10116	9882	9766	10175	9825	46	3000	500	7000	10	1	9271621	912	13.02	1.12	12	0.29	756.00	8777.00	13950	20220825	-29.46	8530	20220930	15.36	12760	-22.88	20230628	8790	11.95	20230103	13950	-29.46	20220825	8530	15.36	20220930	4.91	N	066310	500	46 억		459100	N	N	0	N	00	N
97	20230816	090544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	-50	5	-0.50	20353580	2042	5.47	10000	10040	9950	13000	7000	10000	9967.47	4.95	0	-209	10466	10232	10116	9882	9766	10175	9825	46	3000	500	7000	10	1	9271621	923	13.16	1.13	12	0.02	756.00	8777.00	13950	20220825	-28.67	8530	20220930	16.65	12760	-22.02	20230628	8790	13.20	20230103	13950	-28.67	20220825	8530	16.65	20220930	4.91	N	066310	500	46 억		459100	N	N	0	N	00	N
98	20230814	160540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	-160	5	-1.57	373907470	37184	84.25	10100	10350	10000	13200	7120	10160	10057.02	5.11	0	-14885	10466	10312	10146	9992	9826	10390	10070	46	3040	500	7110	10	1	9271621	927	13.23	1.14	12	0.40	756.00	8777.00	13950	20220825	-28.32	8530	20220930	17.23	12760	-21.63	20230628	8790	13.77	20230103	13950	-28.32	20220825	8530	17.23	20220930	4.84	N	066310	500	46 억		473984	N	N	0	N	00	N
99	20230814	150537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10070	-90	5	-0.89	324181750	32212	72.99	10100	10350	10000	13200	7120	10160	10063.87	5.11	0	-14675	10466	10312	10146	9992	9826	10390	10070	46	3040	500	7110	10	1	9271621	934	13.32	1.15	12	0.35	756.00	8777.00	13950	20220825	-27.81	8530	20220930	18.05	12760	-21.08	20230628	8790	14.56	20230103	13950	-27.81	20220825	8530	18.05	20220930	4.84	N	066310	500	46 억		473984	N	N	0	N	00	N
100	20230814	140538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10010	-150	5	-1.48	311137260	30910	70.04	10100	10350	10000	13200	7120	10160	10065.78	5.11	0	-14809	10466	10312	10146	9992	9826	10390	10070	46	3040	500	7110	10	1	9271621	928	13.24	1.14	12	0.33	756.00	8777.00	13950	20220825	-28.24	8530	20220930	17.35	12760	-21.55	20230628	8790	13.88	20230103	13950	-28.24	20220825	8530	17.35	20220930	4.84	N	066310	500	46 억		473984	N	N	0	N	00	N
101	20230814	130536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10060	-100	5	-0.98	237213620	23530	53.32	10100	10350	10020	13200	7120	10160	10081.18	5.11	0	-10423	10466	10312	10146	9992	9826	10390	10070	46	3040	500	7110	10	1	9271621	933	13.31	1.15	12	0.25	756.00	8777.00	13950	20220825	-27.89	8530	20220930	17.94	12760	-21.16	20230628	8790	14.45	20230103	13950	-27.89	20220825	8530	17.94	20220930	4.84	N	066310	500	46 억		473984	N	N	0	N	00	N
102	20230814	120536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	-140	5	-1.38	161349170	15993	36.24	10100	10350	10020	13200	7120	10160	10088.54	5.11	0	-9226	10466	10312	10146	9992	9826	10390	10070	46	3040	500	7110	10	1	9271621	929	13.25	1.14	12	0.17	756.00	8777.00	13950	20220825	-28.17	8530	20220930	17.47	12760	-21.47	20230628	8790	13.99	20230103	13950	-28.17	20220825	8530	17.47	20220930	4.84	N	066310	500	46 억		473984	N	N	0	N	00	N
103	20230814	110536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10080	-80	5	-0.79	82133340	8110	18.38	10100	10350	10020	13200	7120	10160	10127.24	5.11	0	-3387	10466	10312	10146	9992	9826	10390	10070	46	3040	500	7110	10	1	9271621	935	13.33	1.15	12	0.09	756.00	8777.00	13950	20220825	-27.74	8530	20220930	18.17	12760	-21.00	20230628	8790	14.68	20230103	13950	-27.74	20220825	8530	18.17	20220930	4.84	N	066310	500	46 억		473984	N	N	0	N	00	N
104	20230814	100536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10090	-70	5	-0.69	73895700	7294	16.53	10100	10350	10020	13200	7120	10160	10130.85	5.11	0	-3272	10466	10312	10146	9992	9826	10390	10070	46	3040	500	7110	10	1	9271621	936	13.35	1.15	12	0.08	756.00	8777.00	13950	20220825	-27.67	8530	20220930	18.29	12760	-20.92	20230628	8790	14.79	20230103	13950	-27.67	20220825	8530	18.29	20220930	4.84	N	066310	500	46 억		473984	N	N	0	N	00	N
105	20230814	090535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10120	-40	5	-0.39	24069150	2388	5.41	10100	10120	10020	13200	7120	10160	10077.69	5.11	0	-1180	10466	10312	10146	9992	9826	10390	10070	46	3040	500	7110	10	1	9271621	938	13.39	1.15	12	0.03	756.00	8777.00	13950	20220825	-27.46	8530	20220930	18.64	12760	-20.69	20230628	8790	15.13	20230103	13950	-27.46	20220825	8530	18.64	20220930	4.84	N	066310	500	46 억		473984	N	N	0	N	00	N
106	20230811	160535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10160	160	2	1.60	445798640	43997	59.27	10000	10300	9980	13000	7000	10000	10132.48	5.05	0	5705	10420	10210	10080	9870	9740	10145	9805	46	3000	500	7000	10	1	9271621	942	13.44	1.16	12	0.47	756.00	8777.00	13950	20220825	-27.17	8530	20220930	19.11	12760	-20.38	20230628	8790	15.59	20230103	13950	-27.17	20220825	8530	19.11	20220930	4.93	N	066310	500	46 억		468278	N	N	0	N	00	N
107	20230811	150532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10130	130	2	1.30	411780270	40632	54.74	10000	10300	9980	13000	7000	10000	10134.38	5.05	0	5979	10420	10210	10080	9870	9740	10145	9805	46	3000	500	7000	10	1	9271621	939	13.40	1.15	12	0.44	756.00	8777.00	13950	20220825	-27.38	8530	20220930	18.76	12760	-20.61	20230628	8790	15.24	20230103	13950	-27.38	20220825	8530	18.76	20220930	4.93	N	066310	500	46 억		468278	N	N	0	N	00	N
108	20230811	140533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10110	110	2	1.10	380143850	37503	50.53	10000	10300	9980	13000	7000	10000	10136.36	5.05	0	6287	10420	10210	10080	9870	9740	10145	9805	46	3000	500	7000	10	1	9271621	937	13.37	1.15	12	0.40	756.00	8777.00	13950	20220825	-27.53	8530	20220930	18.52	12760	-20.77	20230628	8790	15.02	20230103	13950	-27.53	20220825	8530	18.52	20220930	4.93	N	066310	500	46 억		468278	N	N	0	N	00	N
109	20230811	130530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10170	170	2	1.70	330423730	32581	43.89	10000	10300	9980	13000	7000	10000	10141.61	5.05	0	7888	10420	10210	10080	9870	9740	10145	9805	46	3000	500	7000	10	1	9271621	943	13.45	1.16	12	0.35	756.00	8777.00	13950	20220825	-27.10	8530	20220930	19.23	12760	-20.30	20230628	8790	15.70	20230103	13950	-27.10	20220825	8530	19.23	20220930	4.93	N	066310	500	46 억		468278	N	N	0	N	00	N
110	20230811	120528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10120	120	2	1.20	314888980	31049	41.83	10000	10300	9980	13000	7000	10000	10141.68	5.05	0	6996	10420	10210	10080	9870	9740	10145	9805	46	3000	500	7000	10	1	9271621	938	13.39	1.15	12	0.33	756.00	8777.00	13950	20220825	-27.46	8530	20220930	18.64	12760	-20.69	20230628	8790	15.13	20230103	13950	-27.46	20220825	8530	18.64	20220930	4.93	N	066310	500	46 억		468278	N	N	0	N	00	N
111	20230811	110527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10140	140	2	1.40	304465260	30021	40.45	10000	10300	9980	13000	7000	10000	10141.74	5.05	0	7008	10420	10210	10080	9870	9740	10145	9805	46	3000	500	7000	10	1	9271621	940	13.41	1.16	12	0.32	756.00	8777.00	13950	20220825	-27.31	8530	20220930	18.87	12760	-20.53	20230628	8790	15.36	20230103	13950	-27.31	20220825	8530	18.87	20220930	4.93	N	066310	500	46 억		468278	N	N	0	N	00	N
112	20230811	100525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10040	40	2	0.40	79840250	7972	10.74	10000	10120	9980	13000	7000	10000	10015.08	5.05	0	2963	10420	10210	10080	9870	9740	10145	9805	46	3000	500	7000	10	1	9271621	931	13.28	1.14	12	0.09	756.00	8777.00	13950	20220825	-28.03	8530	20220930	17.70	12760	-21.32	20230628	8790	14.22	20230103	13950	-28.03	20220825	8530	17.70	20220930	4.93	N	066310	500	46 억		468278	N	N	0	N	00	N
113	20230811	090531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	20	2	0.20	8219380	822	1.11	10000	10040	9990	13000	7000	10000	9999.25	5.05	0	-425	10420	10210	10080	9870	9740	10145	9805	46	3000	500	7000	10	1	9271621	929	13.25	1.14	12	0.01	756.00	8777.00	13950	20220825	-28.17	8530	20220930	17.47	12760	-21.47	20230628	8790	13.99	20230103	13950	-28.17	20220825	8530	17.47	20220930	4.93	N	066310	500	46 억		468278	N	N	0	N	00	N
114	20230810	160528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	-240	5	-2.34	737937310	73726	31.44	10290	10290	9950	13310	7170	10240	10009.19	5.27	0	-20506	11246	10742	10446	9942	9646	10595	9795	46	3070	500	7160	10	1	9271621	927	13.23	1.14	12	0.80	756.00	8777.00	13950	20220825	-28.32	8530	20220930	17.23	12760	-21.63	20230628	8790	13.77	20230103	13950	-28.32	20220825	8530	17.23	20220930	4.69	N	066310	500	46 억		488793	N	N	0	N	00	N
115	20230810	150525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9990	-250	5	-2.44	699544750	69890	29.81	10290	10290	9950	13310	7170	10240	10009.22	5.27	0	-18997	11246	10742	10446	9942	9646	10595	9795	46	3070	500	7160	10	1	9271621	926	13.21	1.14	12	0.75	756.00	8777.00	13950	20220825	-28.39	8530	20220930	17.12	12760	-21.71	20230628	8790	13.65	20230103	13950	-28.39	20220825	8530	17.12	20220930	4.69	N	066310	500	46 억		488793	N	N	0	N	00	N
116	20230810	140524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	-220	5	-2.15	647379250	64667	27.58	10290	10290	9950	13310	7170	10240	10010.96	5.27	0	-17038	11246	10742	10446	9942	9646	10595	9795	46	3070	500	7160	10	1	9271621	929	13.25	1.14	12	0.70	756.00	8777.00	13950	20220825	-28.17	8530	20220930	17.47	12760	-21.47	20230628	8790	13.99	20230103	13950	-28.17	20220825	8530	17.47	20220930	4.69	N	066310	500	46 억		488793	N	N	0	N	00	N
117	20230810	130520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9970	-270	5	-2.64	602922860	60211	25.68	10290	10290	9950	13310	7170	10240	10013.50	5.27	0	-16281	11246	10742	10446	9942	9646	10595	9795	46	3070	500	7160	10	1	9271621	924	13.19	1.14	12	0.65	756.00	8777.00	13950	20220825	-28.53	8530	20220930	16.88	12760	-21.87	20230628	8790	13.42	20230103	13950	-28.53	20220825	8530	16.88	20220930	4.69	N	066310	500	46 억		488793	N	N	0	N	00	N
118	20230810	120527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	-240	5	-2.34	527159820	52619	22.44	10290	10290	9950	13310	7170	10240	10018.43	5.27	0	-14202	11246	10742	10446	9942	9646	10595	9795	46	3070	500	7160	10	1	9271621	927	13.23	1.14	12	0.57	756.00	8777.00	13950	20220825	-28.32	8530	20220930	17.23	12760	-21.63	20230628	8790	13.77	20230103	13950	-28.32	20220825	8530	17.23	20220930	4.69	N	066310	500	46 억		488793	N	N	0	N	00	N
119	20230810	110528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	-240	5	-2.34	468264480	46727	19.93	10290	10290	9950	13310	7170	10240	10021.28	5.27	0	-11144	11246	10742	10446	9942	9646	10595	9795	46	3070	500	7160	10	1	9271621	927	13.23	1.14	12	0.50	756.00	8777.00	13950	20220825	-28.32	8530	20220930	17.23	12760	-21.63	20230628	8790	13.77	20230103	13950	-28.32	20220825	8530	17.23	20220930	4.69	N	066310	500	46 억		488793	N	N	0	N	00	N
120	20230810	100527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	-210	5	-2.05	275628960	27439	11.70	10290	10290	9980	13310	7170	10240	10045.15	5.27	0	-6058	11246	10742	10446	9942	9646	10595	9795	46	3070	500	7160	10	1	9271621	930	13.27	1.14	12	0.30	756.00	8777.00	13950	20220825	-28.10	8530	20220930	17.58	12760	-21.39	20230628	8790	14.11	20230103	13950	-28.10	20220825	8530	17.58	20220930	4.69	N	066310	500	46 억		488793	N	N	0	N	00	N
121	20230810	090532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10060	-180	5	-1.76	91041400	9033	3.85	10290	10290	9980	13310	7170	10240	10078.74	5.27	0	-1784	11246	10742	10446	9942	9646	10595	9795	46	3070	500	7160	10	1	9271621	933	13.31	1.15	12	0.10	756.00	8777.00	13950	20220825	-27.89	8530	20220930	17.94	12760	-21.16	20230628	8790	14.45	20230103	13950	-27.89	20220825	8530	17.94	20220930	4.69	N	066310	500	46 억		488793	N	N	0	N	00	N
122	20230809	160525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10240	140	2	1.39	2444276670	233837	20.74	10480	10950	10150	13130	7070	10100	10452.92	4.93	0	30781	11973	11036	10443	9506	8913	11505	9975	46	3030	500	7070	10	1	9271621	949	13.54	1.17	12	2.52	756.00	8777.00	13950	20220825	-26.59	8530	20220930	20.05	12760	-19.75	20230628	8790	16.50	20230103	13950	-26.59	20220825	8530	20.05	20220930	4.63	N	066310	500	46 억		457211	N	N	0	N	00	N
123	20230809	150518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10230	130	2	1.29	2407032810	230198	20.42	10480	10950	10150	13130	7070	10100	10456.36	4.93	0	30004	11973	11036	10443	9506	8913	11505	9975	46	3030	500	7070	10	1	9271621	948	13.53	1.17	12	2.48	756.00	8777.00	13950	20220825	-26.67	8530	20220930	19.93	12760	-19.83	20230628	8790	16.38	20230103	13950	-26.67	20220825	8530	19.93	20220930	4.63	N	066310	500	46 억		457211	N	N	0	N	00	N
124	20230809	140519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10210	110	2	1.09	2257221430	215550	19.12	10480	10950	10150	13130	7070	10100	10471.92	4.93	0	27560	11973	11036	10443	9506	8913	11505	9975	46	3030	500	7070	10	1	9271621	947	13.51	1.16	12	2.32	756.00	8777.00	13950	20220825	-26.81	8530	20220930	19.70	12760	-19.98	20230628	8790	16.15	20230103	13950	-26.81	20220825	8530	19.70	20220930	4.63	N	066310	500	46 억		457211	N	N	0	N	00	N
125	20230809	130530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10310	210	2	2.08	2157259530	205804	18.26	10480	10950	10150	13130	7070	10100	10482.11	4.93	0	26735	11973	11036	10443	9506	8913	11505	9975	46	3030	500	7070	10	1	9271621	956	13.64	1.17	12	2.22	756.00	8777.00	13950	20220825	-26.09	8530	20220930	20.87	12760	-19.20	20230628	8790	17.29	20230103	13950	-26.09	20220825	8530	20.87	20220930	4.63	N	066310	500	46 억		457211	N	N	0	N	00	N
126	20230809	120526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10270	170	2	1.68	2109404410	201138	17.84	10480	10950	10150	13130	7070	10100	10487.35	4.93	0	26891	11973	11036	10443	9506	8913	11505	9975	46	3030	500	7070	10	1	9271621	952	13.58	1.17	12	2.17	756.00	8777.00	13950	20220825	-26.38	8530	20220930	20.40	12760	-19.51	20230628	8790	16.84	20230103	13950	-26.38	20220825	8530	20.40	20220930	4.63	N	066310	500	46 억		457211	N	N	0	N	00	N
127	20230809	110526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10250	150	2	1.49	1992642610	189704	16.83	10480	10950	10150	13130	7070	10100	10503.96	4.93	0	26166	11973	11036	10443	9506	8913	11505	9975	46	3030	500	7070	10	1	9271621	950	13.56	1.17	12	2.05	756.00	8777.00	13950	20220825	-26.52	8530	20220930	20.16	12760	-19.67	20230628	8790	16.61	20230103	13950	-26.52	20220825	8530	20.16	20220930	4.63	N	066310	500	46 억		457211	N	N	0	N	00	N
128	20230809	100518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10340	240	2	2.38	1708364240	162014	14.37	10480	10950	10280	13130	7070	10100	10544.55	4.93	0	26847	11973	11036	10443	9506	8913	11505	9975	46	3030	500	7070	10	1	9271621	959	13.68	1.18	12	1.75	756.00	8777.00	13950	20220825	-25.88	8530	20220930	21.22	12760	-18.97	20230628	8790	17.63	20230103	13950	-25.88	20220825	8530	21.22	20220930	4.63	N	066310	500	46 억		457211	N	N	0	N	00	N
129	20230809	090519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10510	410	2	4.06	531366570	50711	4.50	10480	10600	10280	13130	7070	10100	10478.33	4.93	0	3013	11973	11036	10443	9506	8913	11505	9975	46	3030	500	7070	10	1	9271621	974	13.90	1.20	12	0.55	756.00	8777.00	13950	20220825	-24.66	8530	20220930	23.21	12760	-17.63	20230628	8790	19.57	20230103	13950	-24.66	20220825	8530	23.21	20220930	4.63	N	066310	500	46 억		457211	N	N	0	N	00	N
130	20230808	160530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10100	30	2	0.30	11864610650	1111071	2945.26	10070	11380	9850	13090	7050	10070	10678.88	5.46	0	-45788	10410	10240	10090	9920	9770	10165	9845	46	3020	500	7040	10	1	9271621	936	13.36	1.15	12	11.98	756.00	8777.00	13950	20220825	-27.60	8530	20220930	18.41	12760	-20.85	20230628	8790	14.90	20230103	13950	-27.60	20220825	8530	18.41	20220930	4.63	N	066310	500	46 억		506231	N	N	0	N	00	N
131	20230808	150523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10100	30	2	0.30	11731292280	1097860	2910.24	10070	11380	9850	13090	7050	10070	10685.60	5.46	0	-48838	10410	10240	10090	9920	9770	10165	9845	46	3020	500	7040	10	1	9271621	936	13.36	1.15	12	11.84	756.00	8777.00	13950	20220825	-27.60	8530	20220930	18.41	12760	-20.85	20230628	8790	14.90	20230103	13950	-27.60	20220825	8530	18.41	20220930	4.63	N	066310	500	46 억		506231	N	N	0	N	00	N
132	20230808	140520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10260	190	2	1.89	9980891590	925162	2452.45	10070	11380	9850	13090	7050	10070	10788.26	5.46	0	-92750	10410	10240	10090	9920	9770	10165	9845	46	3020	500	7040	10	1	9271621	951	13.57	1.17	12	9.98	756.00	8777.00	13950	20220825	-26.45	8530	20220930	20.28	12760	-19.59	20230628	8790	16.72	20230103	13950	-26.45	20220825	8530	20.28	20220930	4.63	N	066310	500	46 억		506231	N	N	0	N	00	N
133	20230808	130514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10210	140	2	1.39	591950700	58665	155.51	10070	10510	9850	13090	7050	10070	10090.36	5.46	0	-21753	10410	10240	10090	9920	9770	10165	9845	46	3020	500	7040	10	1	9271621	947	13.51	1.16	12	0.63	756.00	8777.00	13950	20220825	-26.81	8530	20220930	19.70	12760	-19.98	20230628	8790	16.15	20230103	13950	-26.81	20220825	8530	19.70	20220930	4.63	N	066310	500	46 억		506231	N	N	0	N	00	N
134	20230808	120520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	-200	5	-1.99	216337650	21846	57.91	10070	10070	9850	13090	7050	10070	9902.85	5.46	0	-13759	10410	10240	10090	9920	9770	10165	9845	46	3020	500	7040	10	1	9271621	915	13.06	1.12	12	0.24	756.00	8777.00	13950	20220825	-29.25	8530	20220930	15.71	12760	-22.65	20230628	8790	12.29	20230103	13950	-29.25	20220825	8530	15.71	20220930	4.63	N	066310	500	46 억		506231	N	N	0	N	00	N
135	20230808	110514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	-170	5	-1.69	179383920	18099	47.98	10070	10070	9850	13090	7050	10070	9911.26	5.46	0	-12621	10410	10240	10090	9920	9770	10165	9845	46	3020	500	7040	10	1	9271621	918	13.10	1.13	12	0.20	756.00	8777.00	13950	20220825	-29.03	8530	20220930	16.06	12760	-22.41	20230628	8790	12.63	20230103	13950	-29.03	20220825	8530	16.06	20220930	4.63	N	066310	500	46 억		506231	N	N	0	N	00	N
136	20230808	100522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	-150	5	-1.49	68124780	6845	18.14	10070	10070	9910	13090	7050	10070	9952.49	5.46	0	-2943	10410	10240	10090	9920	9770	10165	9845	46	3020	500	7040	10	1	9271621	920	13.12	1.13	12	0.07	756.00	8777.00	13950	20220825	-28.89	8530	20220930	16.30	12760	-22.26	20230628	8790	12.86	20230103	13950	-28.89	20220825	8530	16.30	20220930	4.63	N	066310	500	46 억		506231	N	N	0	N	00	N
137	20230808	090522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10010	-60	5	-0.60	6966430	694	1.84	10070	10070	10010	13090	7050	10070	10038.08	5.46	0	175	10410	10240	10090	9920	9770	10165	9845	46	3020	500	7040	10	1	9271621	928	13.24	1.14	12	0.01	756.00	8777.00	13950	20220825	-28.24	8530	20220930	17.35	12760	-21.55	20230628	8790	13.88	20230103	13950	-28.24	20220825	8530	17.35	20220930	4.63	N	066310	500	46 억		506231	N	N	0	N	00	N
138	20230807	160520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10070	-130	5	-1.27	377431860	37724	26.94	10200	10260	9940	13260	7140	10200	10005.04	5.68	0	-20031	10606	10402	10096	9892	9586	10505	9995	46	3060	500	7140	10	1	9271621	934	13.32	1.15	12	0.41	756.00	8777.00	13950	20220825	-27.81	8530	20220930	18.05	12760	-21.08	20230628	8790	14.56	20230103	13950	-27.81	20220825	8530	18.05	20220930	4.63	N	066310	500	46 억		526614	N	N	0	N	00	N
139	20230807	150518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	-180	5	-1.76	364065120	36394	25.99	10200	10260	9940	13260	7140	10200	10003.44	5.68	0	-19803	10606	10402	10096	9892	9586	10505	9995	46	3060	500	7140	10	1	9271621	929	13.25	1.14	12	0.39	756.00	8777.00	13950	20220825	-28.17	8530	20220930	17.47	12760	-21.47	20230628	8790	13.99	20230103	13950	-28.17	20220825	8530	17.47	20220930	4.63	N	066310	500	46 억		526614	N	N	0	N	00	N
140	20230807	140520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9970	-230	5	-2.25	286162410	28581	20.41	10200	10260	9950	13260	7140	10200	10012.33	5.68	0	-17140	10606	10402	10096	9892	9586	10505	9995	46	3060	500	7140	10	1	9271621	924	13.19	1.14	12	0.31	756.00	8777.00	13950	20220825	-28.53	8530	20220930	16.88	12760	-21.87	20230628	8790	13.42	20230103	13950	-28.53	20220825	8530	16.88	20220930	4.63	N	066310	500	46 억		526614	N	N	0	N	00	N
141	20230807	130517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	-150	5	-1.47	200318490	19981	14.27	10200	10260	9980	13260	7140	10200	10025.45	5.68	0	-10210	10606	10402	10096	9892	9586	10505	9995	46	3060	500	7140	10	1	9271621	932	13.29	1.15	12	0.22	756.00	8777.00	13950	20220825	-27.96	8530	20220930	17.82	12760	-21.24	20230628	8790	14.33	20230103	13950	-27.96	20220825	8530	17.82	20220930	4.63	N	066310	500	46 억		526614	N	N	0	N	00	N
142	20230807	120515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	-170	5	-1.67	177774860	17736	12.67	10200	10260	9980	13260	7140	10200	10023.39	5.68	0	-10213	10606	10402	10096	9892	9586	10505	9995	46	3060	500	7140	10	1	9271621	930	13.27	1.14	12	0.19	756.00	8777.00	13950	20220825	-28.10	8530	20220930	17.58	12760	-21.39	20230628	8790	14.11	20230103	13950	-28.10	20220825	8530	17.58	20220930	4.63	N	066310	500	46 억		526614	N	N	0	N	00	N
143	20230807	110512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9990	-210	5	-2.06	155362400	15499	11.07	10200	10260	9980	13260	7140	10200	10024.03	5.68	0	-10900	10606	10402	10096	9892	9586	10505	9995	46	3060	500	7140	10	1	9271621	926	13.21	1.14	12	0.17	756.00	8777.00	13950	20220825	-28.39	8530	20220930	17.12	12760	-21.71	20230628	8790	13.65	20230103	13950	-28.39	20220825	8530	17.12	20220930	4.63	N	066310	500	46 억		526614	N	N	0	N	00	N
144	20230807	100517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	-200	5	-1.96	118566410	11824	8.44	10200	10260	9980	13260	7140	10200	10027.61	5.68	0	-9217	10606	10402	10096	9892	9586	10505	9995	46	3060	500	7140	10	1	9271621	927	13.23	1.14	12	0.13	756.00	8777.00	13950	20220825	-28.32	8530	20220930	17.23	12760	-21.63	20230628	8790	13.77	20230103	13950	-28.32	20220825	8530	17.23	20220930	4.63	N	066310	500	46 억		526614	N	N	0	N	00	N
145	20230807	090516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10080	-120	5	-1.18	11026850	1086	0.78	10200	10260	10030	13260	7140	10200	10153.64	5.68	0	-768	10606	10402	10096	9892	9586	10505	9995	46	3060	500	7140	10	1	9271621	935	13.33	1.15	12	0.01	756.00	8777.00	13950	20220825	-27.74	8530	20220930	18.17	12760	-21.00	20230628	8790	14.68	20230103	13950	-27.74	20220825	8530	18.17	20220930	4.63	N	066310	500	46 억		526614	N	N	0	N	00	N
146	20230804	160511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10200	260	2	2.62	1397977060	139977	337.12	9910	10300	9790	12920	6960	9940	9987.18	5.52	0	13033	10246	10092	9996	9842	9746	10045	9795	46	2980	500	6950	10	1	9271621	946	13.49	1.16	12	1.51	756.00	8777.00	13950	20220825	-26.88	8530	20220930	19.58	12760	-20.06	20230628	8790	16.04	20230103	13950	-26.88	20220825	8530	19.58	20220930	4.59	N	066310	500	46 억		511929	N	N	0	N	00	N
147	20230804	150513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10160	220	2	2.21	1373751110	137598	331.39	9910	10300	9790	12920	6960	9940	9983.80	5.52	0	14583	10246	10092	9996	9842	9746	10045	9795	46	2980	500	6950	10	1	9271621	942	13.44	1.16	12	1.48	756.00	8777.00	13950	20220825	-27.17	8530	20220930	19.11	12760	-20.38	20230628	8790	15.59	20230103	13950	-27.17	20220825	8530	19.11	20220930	4.59	N	066310	500	46 억		511929	N	N	0	N	00	N
148	20230804	140520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	90	2	0.91	1002533880	101172	243.66	9910	10100	9790	12920	6960	9940	9909.20	5.52	0	1578	10246	10092	9996	9842	9746	10045	9795	46	2980	500	6950	10	1	9271621	930	13.27	1.14	12	1.09	756.00	8777.00	13950	20220825	-28.10	8530	20220930	17.58	12760	-21.39	20230628	8790	14.11	20230103	13950	-28.10	20220825	8530	17.58	20220930	4.59	N	066310	500	46 억		511929	N	N	0	N	00	N
149	20230804	130511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9830	-110	5	-1.11	468537410	47680	114.83	9910	10100	9790	12920	6960	9940	9826.71	5.52	0	-4367	10246	10092	9996	9842	9746	10045	9795	46	2980	500	6950	10	1	9271621	911	13.00	1.12	12	0.51	756.00	8777.00	13950	20220825	-29.53	8530	20220930	15.24	12760	-22.96	20230628	8790	11.83	20230103	13950	-29.53	20220825	8530	15.24	20220930	4.59	N	066310	500	46 억		511929	N	N	0	N	00	N
150	20230804	120511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	-70	5	-0.70	399412000	40631	97.85	9910	10100	9790	12920	6960	9940	9830.23	5.52	0	-4115	10246	10092	9996	9842	9746	10045	9795	46	2980	500	6950	10	1	9271621	915	13.06	1.12	12	0.44	756.00	8777.00	13950	20220825	-29.25	8530	20220930	15.71	12760	-22.65	20230628	8790	12.29	20230103	13950	-29.25	20220825	8530	15.71	20220930	4.59	N	066310	500	46 억		511929	N	N	0	N	00	N
151	20230804	110515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	0	3	0.00	47042930	4745	11.43	9910	10100	9820	12920	6960	9940	9914.21	5.52	0	-2145	10246	10092	9996	9842	9746	10045	9795	46	2980	500	6950	10	1	9271621	922	13.15	1.13	12	0.05	756.00	8777.00	13950	20220825	-28.75	8530	20220930	16.53	12760	-22.10	20230628	8790	13.08	20230103	13950	-28.75	20220825	8530	16.53	20220930	4.59	N	066310	500	46 억		511929	N	N	0	N	00	N
152	20230804	100508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	0	3	0.00	28838550	2910	7.01	9910	10100	9820	12920	6960	9940	9910.15	5.52	0	-2049	10246	10092	9996	9842	9746	10045	9795	46	2980	500	6950	10	1	9271621	922	13.15	1.13	12	0.03	756.00	8777.00	13950	20220825	-28.75	8530	20220930	16.53	12760	-22.10	20230628	8790	13.08	20230103	13950	-28.75	20220825	8530	16.53	20220930	4.59	N	066310	500	46 억		511929	N	N	0	N	00	N
153	20230804	090508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9860	-80	5	-0.80	15099850	1532	3.69	9910	9910	9820	12920	6960	9940	9856.30	5.52	0	-1044	10246	10092	9996	9842	9746	10045	9795	46	2980	500	6950	10	1	9271621	914	13.04	1.12	12	0.02	756.00	8777.00	13950	20220825	-29.32	8530	20220930	15.59	12760	-22.73	20230628	8790	12.17	20230103	13950	-29.32	20220825	8530	15.59	20220930	4.59	N	066310	500	46 억		511929	N	N	0	N	00	N
154	20230803	160509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	-290	5	-2.83	414764710	41480	71.97	10010	10150	9900	13290	7170	10230	9999.15	5.65	0	-11814	10656	10442	10296	10082	9936	10370	10010	46	3060	500	7160	10	1	9271621	922	13.15	1.13	12	0.45	756.00	8777.00	13950	20220825	-28.75	8530	20220930	16.53	12760	-22.10	20230628	8790	13.08	20230103	13950	-28.75	20220825	8530	16.53	20220930	4.50	N	066310	500	46 억		523743	N	N	0	N	00	N
155	20230803	150512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	-230	5	-2.25	394200410	39413	68.39	10010	10150	9900	13290	7170	10230	10001.79	5.65	0	-12173	10656	10442	10296	10082	9936	10370	10010	46	3060	500	7160	10	1	9271621	927	13.23	1.14	12	0.43	756.00	8777.00	13950	20220825	-28.32	8530	20220930	17.23	12760	-21.63	20230628	8790	13.77	20230103	13950	-28.32	20220825	8530	17.23	20220930	4.50	N	066310	500	46 억		523743	N	N	0	N	00	N
156	20230803	140507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	-200	5	-1.96	389190180	38912	67.52	10010	10150	9900	13290	7170	10230	10001.80	5.65	0	-12159	10656	10442	10296	10082	9936	10370	10010	46	3060	500	7160	10	1	9271621	930	13.27	1.14	12	0.42	756.00	8777.00	13950	20220825	-28.10	8530	20220930	17.58	12760	-21.39	20230628	8790	14.11	20230103	13950	-28.10	20220825	8530	17.58	20220930	4.50	N	066310	500	46 억		523743	N	N	0	N	00	N
157	20230803	130510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	-180	5	-1.76	374346510	37443	64.97	10010	10150	9900	13290	7170	10230	9997.77	5.65	0	-11056	10656	10442	10296	10082	9936	10370	10010	46	3060	500	7160	10	1	9271621	932	13.29	1.15	12	0.40	756.00	8777.00	13950	20220825	-27.96	8530	20220930	17.82	12760	-21.24	20230628	8790	14.33	20230103	13950	-27.96	20220825	8530	17.82	20220930	4.50	N	066310	500	46 억		523743	N	N	0	N	00	N
158	20230803	120511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9930	-300	5	-2.93	331281840	33144	57.51	10010	10150	9900	13290	7170	10230	9995.23	5.65	0	-14469	10656	10442	10296	10082	9936	10370	10010	46	3060	500	7160	10	1	9271621	921	13.13	1.13	12	0.36	756.00	8777.00	13950	20220825	-28.82	8530	20220930	16.41	12760	-22.18	20230628	8790	12.97	20230103	13950	-28.82	20220825	8530	16.41	20220930	4.50	N	066310	500	46 억		523743	N	N	0	N	00	N
159	20230803	110506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	-280	5	-2.74	221869550	22136	38.41	10010	10150	9940	13290	7170	10230	10023.02	5.65	0	-5874	10656	10442	10296	10082	9936	10370	10010	46	3060	500	7160	10	1	9271621	923	13.16	1.13	12	0.24	756.00	8777.00	13950	20220825	-28.67	8530	20220930	16.65	12760	-22.02	20230628	8790	13.20	20230103	13950	-28.67	20220825	8530	16.65	20220930	4.50	N	066310	500	46 억		523743	N	N	0	N	00	N
160	20230803	100506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10120	-110	5	-1.08	147884020	14753	25.60	10010	10150	9940	13290	7170	10230	10024.00	5.65	0	-878	10656	10442	10296	10082	9936	10370	10010	46	3060	500	7160	10	1	9271621	938	13.39	1.15	12	0.16	756.00	8777.00	13950	20220825	-27.46	8530	20220930	18.64	12760	-20.69	20230628	8790	15.13	20230103	13950	-27.46	20220825	8530	18.64	20220930	4.50	N	066310	500	46 억		523743	N	N	0	N	00	N
161	20230803	090505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10060	-170	5	-1.66	14275880	1419	2.46	10010	10100	10010	13290	7170	10230	10060.52	5.65	0	-666	10656	10442	10296	10082	9936	10370	10010	46	3060	500	7160	10	1	9271621	933	13.31	1.15	12	0.02	756.00	8777.00	13950	20220825	-27.89	8530	20220930	17.94	12760	-21.16	20230628	8790	14.45	20230103	13950	-27.89	20220825	8530	17.94	20220930	4.50	N	066310	500	46 억		523743	N	N	0	N	00	N
162	20230802	160508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10230	-140	5	-1.35	594057280	57625	62.73	10370	10510	10150	13480	7260	10370	10309.02	5.69	0	-3917	10663	10516	10363	10216	10063	10590	10290	46	3110	500	7250	10	1	9271621	948	13.53	1.17	12	0.62	756.00	8777.00	13950	20220825	-26.67	8530	20220930	19.93	12760	-19.83	20230628	8790	16.38	20230103	13950	-26.67	20220825	8530	19.93	20220930	4.49	N	066310	500	46 억		527833	N	N	0	N	00	N
163	20230802	150515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10200	-170	5	-1.64	575222750	55781	60.73	10370	10510	10150	13480	7260	10370	10312.16	5.69	0	-3171	10663	10516	10363	10216	10063	10590	10290	46	3110	500	7250	10	1	9271621	946	13.49	1.16	12	0.60	756.00	8777.00	13950	20220825	-26.88	8530	20220930	19.58	12760	-20.06	20230628	8790	16.04	20230103	13950	-26.88	20220825	8530	19.58	20220930	4.49	N	066310	500	46 억		527833	N	N	0	N	00	N
164	20230802	140509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10160	-210	5	-2.03	520355610	50385	54.85	10370	10510	10160	13480	7260	10370	10327.59	5.69	0	-1482	10663	10516	10363	10216	10063	10590	10290	46	3110	500	7250	10	1	9271621	942	13.44	1.16	12	0.54	756.00	8777.00	13950	20220825	-27.17	8530	20220930	19.11	12760	-20.38	20230628	8790	15.59	20230103	13950	-27.17	20220825	8530	19.11	20220930	4.49	N	066310	500	46 억		527833	N	N	0	N	00	N
165	20230802	130507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10210	-160	5	-1.54	452876950	43758	47.64	10370	10510	10200	13480	7260	10370	10349.58	5.69	0	1952	10663	10516	10363	10216	10063	10590	10290	46	3110	500	7250	10	1	9271621	947	13.51	1.16	12	0.47	756.00	8777.00	13950	20220825	-26.81	8530	20220930	19.70	12760	-19.98	20230628	8790	16.15	20230103	13950	-26.81	20220825	8530	19.70	20220930	4.49	N	066310	500	46 억		527833	N	N	0	N	00	N
166	20230802	120503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10200	-170	5	-1.64	445461970	43033	46.85	10370	10510	10200	13480	7260	10370	10351.64	5.69	0	2527	10663	10516	10363	10216	10063	10590	10290	46	3110	500	7250	10	1	9271621	946	13.49	1.16	12	0.46	756.00	8777.00	13950	20220825	-26.88	8530	20220930	19.58	12760	-20.06	20230628	8790	16.04	20230103	13950	-26.88	20220825	8530	19.58	20220930	4.49	N	066310	500	46 억		527833	N	N	0	N	00	N
167	20230802	110502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10270	-100	5	-0.96	350663530	33758	36.75	10370	10510	10260	13480	7260	10370	10387.57	5.69	0	7565	10663	10516	10363	10216	10063	10590	10290	46	3110	500	7250	10	1	9271621	952	13.58	1.17	12	0.36	756.00	8777.00	13950	20220825	-26.38	8530	20220930	20.40	12760	-19.51	20230628	8790	16.84	20230103	13950	-26.38	20220825	8530	20.40	20220930	4.49	N	066310	500	46 억		527833	N	N	0	N	00	N
168	20230802	100504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10300	-70	5	-0.68	120777260	11644	12.68	10370	10450	10300	13480	7260	10370	10372.49	5.69	0	-3020	10663	10516	10363	10216	10063	10590	10290	46	3110	500	7250	10	1	9271621	955	13.62	1.17	12	0.13	756.00	8777.00	13950	20220825	-26.16	8530	20220930	20.75	12760	-19.28	20230628	8790	17.18	20230103	13950	-26.16	20220825	8530	20.75	20220930	4.49	N	066310	500	46 억		527833	N	N	0	N	00	N
169	20230802	090504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10420	50	2	0.48	21070430	2022	2.20	10370	10450	10360	13480	7260	10370	10420.59	5.69	0	-520	10663	10516	10363	10216	10063	10590	10290	46	3110	500	7250	10	1	9271621	966	13.78	1.19	12	0.02	756.00	8777.00	13950	20220825	-25.30	8530	20220930	22.16	12760	-18.34	20230628	8790	18.54	20230103	13950	-25.30	20220825	8530	22.16	20220930	4.49	N	066310	500	46 억		527833	N	N	0	N	00	N
170	20230801	160505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10370	70	2	0.68	948966850	91855	150.70	10300	10510	10210	13390	7210	10300	10331.14	5.71	0	-1677	10553	10426	10313	10186	10073	10490	10250	46	3090	500	7210	10	1	9271621	961	13.72	1.18	12	0.99	756.00	8777.00	13950	20220825	-25.66	8530	20220930	21.57	12760	-18.73	20230628	8790	17.97	20230103	13950	-25.66	20220825	8530	21.57	20220930	4.74	N	066310	500	46 억		529394	N	N	0	N	00	N
171	20230801	150501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10300	0	3	0.00	931245280	90141	147.88	10300	10510	10210	13390	7210	10300	10330.98	5.71	0	-1703	10553	10426	10313	10186	10073	10490	10250	46	3090	500	7210	10	1	9271621	955	13.62	1.17	12	0.97	756.00	8777.00	13950	20220825	-26.16	8530	20220930	20.75	12760	-19.28	20230628	8790	17.18	20230103	13950	-26.16	20220825	8530	20.75	20220930	4.74	N	066310	500	46 억		529394	N	N	0	N	00	N
172	20230801	140511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10240	-60	5	-0.58	923312270	89369	146.62	10300	10510	10210	13390	7210	10300	10331.46	5.71	0	-1811	10553	10426	10313	10186	10073	10490	10250	46	3090	500	7210	10	1	9271621	949	13.54	1.17	12	0.96	756.00	8777.00	13950	20220825	-26.59	8530	20220930	20.05	12760	-19.75	20230628	8790	16.50	20230103	13950	-26.59	20220825	8530	20.05	20220930	4.74	N	066310	500	46 억		529394	N	N	0	N	00	N
173	20230801	130500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10310	10	2	0.10	877387900	84890	139.27	10300	10510	10210	13390	7210	10300	10335.59	5.71	0	-972	10553	10426	10313	10186	10073	10490	10250	46	3090	500	7210	10	1	9271621	956	13.64	1.17	12	0.92	756.00	8777.00	13950	20220825	-26.09	8530	20220930	20.87	12760	-19.20	20230628	8790	17.29	20230103	13950	-26.09	20220825	8530	20.87	20220930	4.74	N	066310	500	46 억		529394	N	N	0	N	00	N
174	20230801	120501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10320	20	2	0.19	864023990	83590	137.14	10300	10510	10210	13390	7210	10300	10336.45	5.71	0	-886	10553	10426	10313	10186	10073	10490	10250	46	3090	500	7210	10	1	9271621	957	13.65	1.18	12	0.90	756.00	8777.00	13950	20220825	-26.02	8530	20220930	20.98	12760	-19.12	20230628	8790	17.41	20230103	13950	-26.02	20220825	8530	20.98	20220930	4.74	N	066310	500	46 억		529394	N	N	0	N	00	N
175	20230801	110459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10340	40	2	0.39	712474940	68871	112.99	10300	10510	10210	13390	7210	10300	10345.06	5.71	0	-2813	10553	10426	10313	10186	10073	10490	10250	46	3090	500	7210	10	1	9271621	959	13.68	1.18	12	0.74	756.00	8777.00	13950	20220825	-25.88	8530	20220930	21.22	12760	-18.97	20230628	8790	17.63	20230103	13950	-25.88	20220825	8530	21.22	20220930	4.74	N	066310	500	46 억		529394	N	N	0	N	00	N
176	20230801	100503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10330	30	2	0.29	359520150	34736	56.99	10300	10510	10210	13390	7210	10300	10350.07	5.71	0	-3182	10553	10426	10313	10186	10073	10490	10250	46	3090	500	7210	10	1	9271621	958	13.66	1.18	12	0.37	756.00	8777.00	13950	20220825	-25.95	8530	20220930	21.10	12760	-19.04	20230628	8790	17.52	20230103	13950	-25.95	20220825	8530	21.10	20220930	4.74	N	066310	500	46 억		529394	N	N	0	N	00	N
177	20230801	090458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10360	60	2	0.58	12771090	1237	2.03	10300	10390	10260	13390	7210	10300	10324.24	5.71	0	-716	10553	10426	10313	10186	10073	10490	10250	46	3090	500	7210	10	1	9271621	961	13.70	1.18	12	0.01	756.00	8777.00	13950	20220825	-25.73	8530	20220930	21.45	12760	-18.81	20230628	8790	17.86	20230103	13950	-25.73	20220825	8530	21.45	20220930	4.74	N	066310	500	46 억		529394	N	N	0	N	00	N