KissMeData/089890/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	160719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11510	-240	5	-2.04	1448326150	124629	41.54	11770	11800	11430	15270	8230	11750	11621.95	3.16	0	-25360	12210	11980	11700	11470	11190	12095	11585	84	3520	500	8690	10	1	16584962	1909	24.23	3.18	12	0.75	475.00	3615.00	16440	20230704	-29.99	6810	20221013	69.02	16440	-29.99	20230704	9170	25.52	20230102	16440	-29.99	20230704	6810	69.02	20221013	7.58	N	089890	500	84 억		524320	N	N	1	N	00	N
3	20230831	150907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11480	-270	5	-2.30	1375569810	118304	39.43	11770	11800	11430	15270	8230	11750	11627.36	3.16	0	-26091	12210	11980	11700	11470	11190	12095	11585	84	3520	500	8690	10	1	16584962	1904	24.17	3.18	12	0.71	475.00	3615.00	16440	20230704	-30.17	6810	20221013	68.58	16440	-30.17	20230704	9170	25.19	20230102	16440	-30.17	20230704	6810	68.58	20221013	7.58	N	089890	500	84 억		524320	N	N	1	N	00	N
4	20230831	141001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11590	-160	5	-1.36	1128373180	96826	32.27	11770	11800	11520	15270	8230	11750	11653.56	3.16	0	-22431	12210	11980	11700	11470	11190	12095	11585	84	3520	500	8690	10	1	16584962	1922	24.40	3.21	12	0.58	475.00	3615.00	16440	20230704	-29.50	6810	20221013	70.19	16440	-29.50	20230704	9170	26.39	20230102	16440	-29.50	20230704	6810	70.19	20221013	7.58	N	089890	500	84 억		524320	N	N	1	N	00	N
5	20230831	130932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11550	-200	5	-1.70	917485710	78621	26.21	11770	11800	11520	15270	8230	11750	11669.67	3.16	0	-17130	12210	11980	11700	11470	11190	12095	11585	84	3520	500	8690	10	1	16584962	1916	24.32	3.20	12	0.47	475.00	3615.00	16440	20230704	-29.74	6810	20221013	69.60	16440	-29.74	20230704	9170	25.95	20230102	16440	-29.74	20230704	6810	69.60	20221013	7.58	N	089890	500	84 억		524320	N	N	1	N	00	N
6	20230831	120955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11640	-110	5	-0.94	738366210	63171	21.06	11770	11800	11610	15270	8230	11750	11688.32	3.16	0	-11458	12210	11980	11700	11470	11190	12095	11585	84	3520	500	8690	10	1	16584962	1930	24.51	3.22	12	0.38	475.00	3615.00	16440	20230704	-29.20	6810	20221013	70.93	16440	-29.20	20230704	9170	26.94	20230102	16440	-29.20	20230704	6810	70.93	20221013	7.58	N	089890	500	84 억		524320	N	N	1	N	00	N
7	20230831	111350	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11670	-80	5	-0.68	653363830	55875	18.62	11770	11800	11610	15270	8230	11750	11693.26	3.16	0	-7413	12210	11980	11700	11470	11190	12095	11585	84	3520	500	8690	10	1	16584962	1935	24.57	3.23	12	0.34	475.00	3615.00	16440	20230704	-29.01	6810	20221013	71.37	16440	-29.01	20230704	9170	27.26	20230102	16440	-29.01	20230704	6810	71.37	20221013	7.58	N	089890	500	84 억		524320	N	N	1	N	00	N
8	20230831	101041	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11700	-50	5	-0.43	423779180	36211	12.07	11770	11800	11610	15270	8230	11750	11702.98	3.16	0	-4961	12210	11980	11700	11470	11190	12095	11585	84	3520	500	8690	10	1	16584962	1940	24.63	3.24	12	0.22	475.00	3615.00	16440	20230704	-28.83	6810	20221013	71.81	16440	-28.83	20230704	9170	27.59	20230102	16440	-28.83	20230704	6810	71.81	20221013	7.58	N	089890	500	84 억		524320	N	N	1	N	00	N
9	20230831	090912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11610	-140	5	-1.19	139377700	11896	3.97	11770	11800	11610	15270	8230	11750	11716.19	3.16	0	-7317	12210	11980	11700	11470	11190	12095	11585	84	3520	500	8690	10	1	16584962	1926	24.44	3.21	12	0.07	475.00	3615.00	16440	20230704	-29.38	6810	20221013	70.48	16440	-29.38	20230704	9170	26.61	20230102	16440	-29.38	20230704	6810	70.48	20221013	7.58	N	089890	500	84 억		524320	N	N	1	N	00	N
10	20230830	160722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11750	410	2	3.62	3516299680	298859	242.36	11520	11930	11420	14740	7940	11340	11765.76	3.04	0	18766	11693	11516	11393	11216	11093	11455	11155	84	3400	500	8390	10	1	16584962	1949	24.74	3.25	12	1.80	475.00	3615.00	16440	20230704	-28.53	6810	20221013	72.54	16440	-28.53	20230704	9170	28.14	20230102	16440	-28.53	20230704	6810	72.54	20221013	7.45	N	089890	500	84 억		504966	N	N	1	N	00	N
11	20230830	150849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11780	440	2	3.88	3433111000	291789	236.63	11520	11930	11420	14740	7940	11340	11765.73	3.04	0	20630	11693	11516	11393	11216	11093	11455	11155	84	3400	500	8390	10	1	16584962	1954	24.80	3.26	12	1.76	475.00	3615.00	16440	20230704	-28.35	6810	20221013	72.98	16440	-28.35	20230704	9170	28.46	20230102	16440	-28.35	20230704	6810	72.98	20221013	7.45	N	089890	500	84 억		504966	N	N	1	N	00	N
12	20230830	140931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11850	510	2	4.50	3125733380	265687	215.46	11520	11930	11420	14740	7940	11340	11764.72	3.04	0	23136	11693	11516	11393	11216	11093	11455	11155	84	3400	500	8390	10	1	16584962	1965	24.95	3.28	12	1.60	475.00	3615.00	16440	20230704	-27.92	6810	20221013	74.01	16440	-27.92	20230704	9170	29.23	20230102	16440	-27.92	20230704	6810	74.01	20221013	7.45	N	089890	500	84 억		504966	N	N	1	N	00	N
13	20230830	130919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11820	480	2	4.23	2680019390	228117	184.99	11520	11930	11420	14740	7940	11340	11748.44	3.04	0	21862	11693	11516	11393	11216	11093	11455	11155	84	3400	500	8390	10	1	16584962	1960	24.88	3.27	12	1.38	475.00	3615.00	16440	20230704	-28.10	6810	20221013	73.57	16440	-28.10	20230704	9170	28.90	20230102	16440	-28.10	20230704	6810	73.57	20221013	7.45	N	089890	500	84 억		504966	N	N	1	N	00	N
14	20230830	120932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11830	490	2	4.32	2499478670	212869	172.63	11520	11930	11420	14740	7940	11340	11741.86	3.04	0	24700	11693	11516	11393	11216	11093	11455	11155	84	3400	500	8390	10	1	16584962	1962	24.91	3.27	12	1.28	475.00	3615.00	16440	20230704	-28.04	6810	20221013	73.72	16440	-28.04	20230704	9170	29.01	20230102	16440	-28.04	20230704	6810	73.72	20221013	7.45	N	089890	500	84 억		504966	N	N	1	N	00	N
15	20230830	111339	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11830	490	2	4.32	2003892540	171105	138.76	11520	11920	11420	14740	7940	11340	11711.48	3.04	0	29336	11693	11516	11393	11216	11093	11455	11155	84	3400	500	8390	10	1	16584962	1962	24.91	3.27	12	1.03	475.00	3615.00	16440	20230704	-28.04	6810	20221013	73.72	16440	-28.04	20230704	9170	29.01	20230102	16440	-28.04	20230704	6810	73.72	20221013	7.45	N	089890	500	84 억		504966	N	N	1	N	00	N
16	20230830	100957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11750	410	2	3.62	993813910	85446	69.29	11520	11830	11420	14740	7940	11340	11630.90	3.04	0	11976	11693	11516	11393	11216	11093	11455	11155	84	3400	500	8390	10	1	16584962	1949	24.74	3.25	12	0.52	475.00	3615.00	16440	20230704	-28.53	6810	20221013	72.54	16440	-28.53	20230704	9170	28.14	20230102	16440	-28.53	20230704	6810	72.54	20221013	7.45	N	089890	500	84 억		504966	N	N	1	N	00	N
17	20230830	090858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11520	180	2	1.59	76521780	6653	5.40	11520	11540	11420	14740	7940	11340	11501.85	3.04	0	1342	11693	11516	11393	11216	11093	11455	11155	84	3400	500	8390	10	1	16584962	1911	24.25	3.19	12	0.04	475.00	3615.00	16440	20230704	-29.93	6810	20221013	69.16	16440	-29.93	20230704	9170	25.63	20230102	16440	-29.93	20230704	6810	69.16	20221013	7.45	N	089890	500	84 억		504966	N	N	1	N	00	N
18	20230829	160717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11340	-20	5	-0.18	1399804780	122379	81.76	11450	11570	11270	14760	7960	11360	11438.44	3.10	0	-9580	11686	11522	11326	11162	10966	11605	11245	84	3400	500	8400	10	1	16584962	1881	23.87	3.14	12	0.74	475.00	3615.00	16440	20230704	-31.02	6810	20221013	66.52	16440	-31.02	20230704	9170	23.66	20230102	16440	-31.02	20230704	6810	66.52	20221013	7.37	N	089890	500	84 억		514340	N	N	1	N	00	N
19	20230829	150854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11330	-30	5	-0.26	1338400290	116966	78.15	11450	11570	11270	14760	7960	11360	11442.64	3.10	0	-8654	11686	11522	11326	11162	10966	11605	11245	84	3400	500	8400	10	1	16584962	1879	23.85	3.13	12	0.71	475.00	3615.00	16440	20230704	-31.08	6810	20221013	66.37	16440	-31.08	20230704	9170	23.56	20230102	16440	-31.08	20230704	6810	66.37	20221013	7.37	N	089890	500	84 억		514340	N	N	2	N	00	N
20	20230829	140959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11350	-10	5	-0.09	1254651550	109594	73.22	11450	11570	11270	14760	7960	11360	11448.18	3.10	0	-7346	11686	11522	11326	11162	10966	11605	11245	84	3400	500	8400	10	1	16584962	1882	23.89	3.14	12	0.66	475.00	3615.00	16440	20230704	-30.96	6810	20221013	66.67	16440	-30.96	20230704	9170	23.77	20230102	16440	-30.96	20230704	6810	66.67	20221013	7.37	N	089890	500	84 억		514340	N	N	2	N	00	N
21	20230829	130916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11420	60	2	0.53	1000745260	87247	58.29	11450	11570	11390	14760	7960	11360	11470.25	3.10	0	5959	11686	11522	11326	11162	10966	11605	11245	84	3400	500	8400	10	1	16584962	1894	24.04	3.16	12	0.53	475.00	3615.00	16440	20230704	-30.54	6810	20221013	67.69	16440	-30.54	20230704	9170	24.54	20230102	16440	-30.54	20230704	6810	67.69	20221013	7.37	N	089890	500	84 억		514340	N	N	2	N	00	N
22	20230829	120947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11460	100	2	0.88	871461100	75942	50.74	11450	11570	11390	14760	7960	11360	11475.35	3.10	0	11255	11686	11522	11326	11162	10966	11605	11245	84	3400	500	8400	10	1	16584962	1901	24.13	3.17	12	0.46	475.00	3615.00	16440	20230704	-30.29	6810	20221013	68.28	16440	-30.29	20230704	9170	24.97	20230102	16440	-30.29	20230704	6810	68.28	20221013	7.37	N	089890	500	84 억		514340	N	N	2	N	00	N
23	20230829	111600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11450	90	2	0.79	702545750	61198	40.89	11450	11570	11390	14760	7960	11360	11479.88	3.10	0	11998	11686	11522	11326	11162	10966	11605	11245	84	3400	500	8400	10	1	16584962	1899	24.11	3.17	12	0.37	475.00	3615.00	16440	20230704	-30.35	6810	20221013	68.14	16440	-30.35	20230704	9170	24.86	20230102	16440	-30.35	20230704	6810	68.14	20221013	7.37	N	089890	500	84 억		514340	N	N	2	N	00	N
24	20230829	101034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11470	110	2	0.97	591805010	51530	34.43	11450	11570	11390	14760	7960	11360	11484.67	3.10	0	12122	11686	11522	11326	11162	10966	11605	11245	84	3400	500	8400	10	1	16584962	1902	24.15	3.17	12	0.31	475.00	3615.00	16440	20230704	-30.23	6810	20221013	68.43	16440	-30.23	20230704	9170	25.08	20230102	16440	-30.23	20230704	6810	68.43	20221013	7.37	N	089890	500	84 억		514340	N	N	2	N	00	N
25	20230829	090703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11390	30	2	0.26	88841250	7775	5.19	11450	11450	11390	14760	7960	11360	11426.53	3.10	0	-972	11686	11522	11326	11162	10966	11605	11245	84	3400	500	8400	10	1	16584962	1889	23.98	3.15	12	0.05	475.00	3615.00	16440	20230704	-30.72	6810	20221013	67.25	16440	-30.72	20230704	9170	24.21	20230102	16440	-30.72	20230704	6810	67.25	20221013	7.37	N	089890	500	84 억		514340	N	N	2	N	00	N
26	20230828	160658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11360	280	2	2.53	1686862600	148683	82.55	11250	11490	11130	14400	7760	11080	11345.37	2.98	0	19396	11640	11360	11190	10910	10740	11275	10825	84	3320	500	8190	10	1	16584962	1884	23.92	3.14	12	0.90	475.00	3615.00	16440	20230704	-30.90	6810	20221013	66.81	16440	-30.90	20230704	9170	23.88	20230102	16440	-30.90	20230704	6810	66.81	20221013	7.15	N	089890	500	84 억		494532	N	N	2	N	00	N
27	20230828	150705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11400	320	2	2.89	1603030650	141316	78.46	11250	11490	11130	14400	7760	11080	11343.59	2.98	0	17845	11640	11360	11190	10910	10740	11275	10825	84	3320	500	8190	10	1	16584962	1891	24.00	3.15	12	0.85	475.00	3615.00	16440	20230704	-30.66	6810	20221013	67.40	16440	-30.66	20230704	9170	24.32	20230102	16440	-30.66	20230704	6810	67.40	20221013	7.15	N	089890	500	84 억		494532	N	N	0	N	00	N
28	20230828	140706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11340	260	2	2.35	1417604400	125026	69.42	11250	11490	11130	14400	7760	11080	11338.48	2.98	0	16901	11640	11360	11190	10910	10740	11275	10825	84	3320	500	8190	10	1	16584962	1881	23.87	3.14	12	0.75	475.00	3615.00	16440	20230704	-31.02	6810	20221013	66.52	16440	-31.02	20230704	9170	23.66	20230102	16440	-31.02	20230704	6810	66.52	20221013	7.15	N	089890	500	84 억		494532	N	N	0	N	00	N
29	20230828	130711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11330	250	2	2.26	1292372840	114003	63.30	11250	11490	11130	14400	7760	11080	11336.31	2.98	0	15116	11640	11360	11190	10910	10740	11275	10825	84	3320	500	8190	10	1	16584962	1879	23.85	3.13	12	0.69	475.00	3615.00	16440	20230704	-31.08	6810	20221013	66.37	16440	-31.08	20230704	9170	23.56	20230102	16440	-31.08	20230704	6810	66.37	20221013	7.15	N	089890	500	84 억		494532	N	N	0	N	00	N
30	20230828	120704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11390	310	2	2.80	1141649110	100746	55.93	11250	11490	11130	14400	7760	11080	11331.96	2.98	0	11532	11640	11360	11190	10910	10740	11275	10825	84	3320	500	8190	10	1	16584962	1889	23.98	3.15	12	0.61	475.00	3615.00	16440	20230704	-30.72	6810	20221013	67.25	16440	-30.72	20230704	9170	24.21	20230102	16440	-30.72	20230704	6810	67.25	20221013	7.15	N	089890	500	84 억		494532	N	N	0	N	00	N
31	20230828	110659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11350	270	2	2.44	673506840	59666	33.13	11250	11410	11130	14400	7760	11080	11287.96	2.98	0	-3612	11640	11360	11190	10910	10740	11275	10825	84	3320	500	8190	10	1	16584962	1882	23.89	3.14	12	0.36	475.00	3615.00	16440	20230704	-30.96	6810	20221013	66.67	16440	-30.96	20230704	9170	23.77	20230102	16440	-30.96	20230704	6810	66.67	20221013	7.15	N	089890	500	84 억		494532	N	N	0	N	00	N
32	20230828	100653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11310	230	2	2.08	505307650	44764	24.85	11250	11410	11130	14400	7760	11080	11288.27	2.98	0	-6867	11640	11360	11190	10910	10740	11275	10825	84	3320	500	8190	10	1	16584962	1876	23.81	3.13	12	0.27	475.00	3615.00	16440	20230704	-31.20	6810	20221013	66.08	16440	-31.20	20230704	9170	23.34	20230102	16440	-31.20	20230704	6810	66.08	20221013	7.15	N	089890	500	84 억		494532	N	N	0	N	00	N
33	20230828	090704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11190	110	2	0.99	133842080	11953	6.64	11250	11260	11130	14400	7760	11080	11197.39	2.98	0	-5869	11640	11360	11190	10910	10740	11275	10825	84	3320	500	8190	10	1	16584962	1856	23.56	3.10	12	0.07	475.00	3615.00	16440	20230704	-31.93	6810	20221013	64.32	16440	-31.93	20230704	9170	22.03	20230102	16440	-31.93	20230704	6810	64.32	20221013	7.15	N	089890	500	84 억		494532	N	N	0	N	00	N
34	20230825	160701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11080	-290	5	-2.55	2007308120	179695	50.60	11150	11470	11020	14780	7960	11370	11170.25	3.25	0	-44048	11803	11586	11243	11026	10683	11695	11135	84	3410	500	8410	10	1	16584962	1838	23.33	3.07	12	1.08	475.00	3615.00	16440	20230704	-32.60	6810	20221013	62.70	16440	-32.60	20230704	9170	20.83	20230102	16440	-32.60	20230704	6810	62.70	20221013	7.13	N	089890	500	84 억		538749	N	N	1	N	00	N
35	20230825	150703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11050	-320	5	-2.81	1900283910	170015	47.87	11150	11470	11020	14780	7960	11370	11176.64	3.25	0	-40749	11803	11586	11243	11026	10683	11695	11135	84	3410	500	8410	10	1	16584962	1833	23.26	3.06	12	1.03	475.00	3615.00	16440	20230704	-32.79	6810	20221013	62.26	16440	-32.79	20230704	9170	20.50	20230102	16440	-32.79	20230704	6810	62.26	20221013	7.13	N	089890	500	84 억		538749	N	N	1	N	00	N
36	20230825	140701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11050	-320	5	-2.81	1758093860	157146	44.25	11150	11470	11020	14780	7960	11370	11187.12	3.25	0	-38296	11803	11586	11243	11026	10683	11695	11135	84	3410	500	8410	10	1	16584962	1833	23.26	3.06	12	0.95	475.00	3615.00	16440	20230704	-32.79	6810	20221013	62.26	16440	-32.79	20230704	9170	20.50	20230102	16440	-32.79	20230704	6810	62.26	20221013	7.13	N	089890	500	84 억		538749	N	N	1	N	00	N
37	20230825	130659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11060	-310	5	-2.73	1683540310	150432	42.36	11150	11470	11020	14780	7960	11370	11190.83	3.25	0	-36112	11803	11586	11243	11026	10683	11695	11135	84	3410	500	8410	10	1	16584962	1834	23.28	3.06	12	0.91	475.00	3615.00	16440	20230704	-32.73	6810	20221013	62.41	16440	-32.73	20230704	9170	20.61	20230102	16440	-32.73	20230704	6810	62.41	20221013	7.13	N	089890	500	84 억		538749	N	N	1	N	00	N
38	20230825	120658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11100	-270	5	-2.37	1317688510	117391	33.05	11150	11470	11100	14780	7960	11370	11224.22	3.25	0	-13066	11803	11586	11243	11026	10683	11695	11135	84	3410	500	8410	10	1	16584962	1841	23.37	3.07	12	0.71	475.00	3615.00	16440	20230704	-32.48	6810	20221013	63.00	16440	-32.48	20230704	9170	21.05	20230102	16440	-32.48	20230704	6810	63.00	20221013	7.13	N	089890	500	84 억		538749	N	N	1	N	00	N
39	20230825	110701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11200	-170	5	-1.50	979577930	87036	24.51	11150	11470	11120	14780	7960	11370	11254.26	3.25	0	-2466	11803	11586	11243	11026	10683	11695	11135	84	3410	500	8410	10	1	16584962	1858	23.58	3.10	12	0.52	475.00	3615.00	16440	20230704	-31.87	6810	20221013	64.46	16440	-31.87	20230704	9170	22.14	20230102	16440	-31.87	20230704	6810	64.46	20221013	7.13	N	089890	500	84 억		538749	N	N	1	N	00	N
40	20230825	100701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11250	-120	5	-1.06	759708450	67410	18.98	11150	11470	11120	14780	7960	11370	11269.29	3.25	0	-2562	11803	11586	11243	11026	10683	11695	11135	84	3410	500	8410	10	1	16584962	1866	23.68	3.11	12	0.41	475.00	3615.00	16440	20230704	-31.57	6810	20221013	65.20	16440	-31.57	20230704	9170	22.68	20230102	16440	-31.57	20230704	6810	65.20	20221013	7.13	N	089890	500	84 억		538749	N	N	1	N	00	N
41	20230825	090659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11300	-70	5	-0.62	227716130	20337	5.73	11150	11340	11120	14780	7960	11370	11193.22	3.25	0	3559	11803	11586	11243	11026	10683	11695	11135	84	3410	500	8410	10	1	16584962	1874	23.79	3.13	12	0.12	475.00	3615.00	16440	20230704	-31.27	6810	20221013	65.93	16440	-31.27	20230704	9170	23.23	20230102	16440	-31.27	20230704	6810	65.93	20221013	7.13	N	089890	500	84 억		538749	N	N	1	N	00	N
42	20230824	160654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11370	610	2	5.67	3963965170	353744	367.33	10980	11460	10900	13980	7540	10760	11205.33	3.01	0	38741	11226	10992	10756	10522	10286	11110	10640	84	3220	500	7960	10	1	16584962	1886	23.94	3.15	12	2.13	475.00	3615.00	16440	20230704	-30.84	6810	20221013	66.96	16440	-30.84	20230704	9170	23.99	20230102	16440	-30.84	20230704	6810	66.96	20221013	7.21	N	089890	500	84 억		499563	N	N	1	N	00	N
43	20230824	150653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11380	620	2	5.76	3749239720	334873	347.74	10980	11460	10900	13980	7540	10760	11196.00	3.01	0	41386	11226	10992	10756	10522	10286	11110	10640	84	3220	500	7960	10	1	16584962	1887	23.96	3.15	12	2.02	475.00	3615.00	16440	20230704	-30.78	6810	20221013	67.11	16440	-30.78	20230704	9170	24.10	20230102	16440	-30.78	20230704	6810	67.11	20221013	7.21	N	089890	500	84 억		499563	N	N	1	N	00	N
44	20230824	140654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11200	440	2	4.09	2564923330	230227	239.07	10980	11320	10900	13980	7540	10760	11140.85	3.01	0	35244	11226	10992	10756	10522	10286	11110	10640	84	3220	500	7960	10	1	16584962	1858	23.58	3.10	12	1.39	475.00	3615.00	16440	20230704	-31.87	6810	20221013	64.46	16440	-31.87	20230704	9170	22.14	20230102	16440	-31.87	20230704	6810	64.46	20221013	7.21	N	089890	500	84 억		499563	N	N	1	N	00	N
45	20230824	130659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11130	370	2	3.44	2459305840	220753	229.23	10980	11320	10900	13980	7540	10760	11140.53	3.01	0	34053	11226	10992	10756	10522	10286	11110	10640	84	3220	500	7960	10	1	16584962	1846	23.43	3.08	12	1.33	475.00	3615.00	16440	20230704	-32.30	6810	20221013	63.44	16440	-32.30	20230704	9170	21.37	20230102	16440	-32.30	20230704	6810	63.44	20221013	7.21	N	089890	500	84 억		499563	N	N	1	N	00	N
46	20230824	120658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11120	360	2	3.35	2336855880	209764	217.82	10980	11320	10900	13980	7540	10760	11140.40	3.01	0	36533	11226	10992	10756	10522	10286	11110	10640	84	3220	500	7960	10	1	16584962	1844	23.41	3.08	12	1.26	475.00	3615.00	16440	20230704	-32.36	6810	20221013	63.29	16440	-32.36	20230704	9170	21.26	20230102	16440	-32.36	20230704	6810	63.29	20221013	7.21	N	089890	500	84 억		499563	N	N	1	N	00	N
47	20230824	110657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11230	470	2	4.37	1923419310	172918	179.56	10980	11310	10900	13980	7540	10760	11123.30	3.01	0	50693	11226	10992	10756	10522	10286	11110	10640	84	3220	500	7960	10	1	16584962	1862	23.64	3.11	12	1.04	475.00	3615.00	16440	20230704	-31.69	6810	20221013	64.90	16440	-31.69	20230704	9170	22.46	20230102	16440	-31.69	20230704	6810	64.90	20221013	7.21	N	089890	500	84 억		499563	N	N	1	N	00	N
48	20230824	100654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11150	390	2	3.62	1539867770	138653	143.98	10980	11220	10900	13980	7540	10760	11105.91	3.01	0	37362	11226	10992	10756	10522	10286	11110	10640	84	3220	500	7960	10	1	16584962	1849	23.47	3.08	12	0.84	475.00	3615.00	16440	20230704	-32.18	6810	20221013	63.73	16440	-32.18	20230704	9170	21.59	20230102	16440	-32.18	20230704	6810	63.73	20221013	7.21	N	089890	500	84 억		499563	N	N	1	N	00	N
49	20230824	090655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10970	210	2	1.95	340479280	30823	32.01	10980	11150	10900	13980	7540	10760	11046.27	3.01	0	4440	11226	10992	10756	10522	10286	11110	10640	84	3220	500	7960	10	1	16584962	1819	23.09	3.03	12	0.19	475.00	3615.00	16440	20230704	-33.27	6810	20221013	61.09	16440	-33.27	20230704	9170	19.63	20230102	16440	-33.27	20230704	6810	61.09	20221013	7.21	N	089890	500	84 억		499563	N	N	1	N	00	N
50	20230823	160652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10760	160	2	1.51	1034038840	96005	71.10	10560	10990	10520	13780	7420	10600	10771.01	2.81	0	33414	11373	10986	10763	10376	10153	10875	10265	84	3180	500	7840	10	1	16584962	1785	22.65	2.98	12	0.58	475.00	3615.00	16440	20230704	-34.55	6810	20221013	58.00	16440	-34.55	20230704	9170	17.34	20230102	16440	-34.55	20230704	6810	58.00	20221013	7.16	N	089890	500	84 억		465857	N	N	1	N	00	N
51	20230823	150653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10720	120	2	1.13	992225900	92112	68.22	10560	10990	10520	13780	7420	10600	10772.30	2.81	0	32672	11373	10986	10763	10376	10153	10875	10265	84	3180	500	7840	10	1	16584962	1778	22.57	2.97	12	0.56	475.00	3615.00	16440	20230704	-34.79	6810	20221013	57.42	16440	-34.79	20230704	9170	16.90	20230102	16440	-34.79	20230704	6810	57.42	20221013	7.16	N	089890	500	84 억		465857	N	N	1	N	00	N
52	20230823	140657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10790	190	2	1.79	882230760	81851	60.62	10560	10990	10520	13780	7420	10600	10778.91	2.81	0	27202	11373	10986	10763	10376	10153	10875	10265	84	3180	500	7840	10	1	16584962	1790	22.72	2.98	12	0.49	475.00	3615.00	16440	20230704	-34.37	6810	20221013	58.44	16440	-34.37	20230704	9170	17.67	20230102	16440	-34.37	20230704	6810	58.44	20221013	7.16	N	089890	500	84 억		465857	N	N	1	N	00	N
53	20230823	130652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10790	190	2	1.79	792154640	73505	54.44	10560	10990	10520	13780	7420	10600	10777.33	2.81	0	28553	11373	10986	10763	10376	10153	10875	10265	84	3180	500	7840	10	1	16584962	1790	22.72	2.98	12	0.44	475.00	3615.00	16440	20230704	-34.37	6810	20221013	58.44	16440	-34.37	20230704	9170	17.67	20230102	16440	-34.37	20230704	6810	58.44	20221013	7.16	N	089890	500	84 억		465857	N	N	1	N	00	N
54	20230823	120657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10870	270	2	2.55	707767630	65727	48.68	10560	10990	10520	13780	7420	10600	10768.78	2.81	0	29645	11373	10986	10763	10376	10153	10875	10265	84	3180	500	7840	10	1	16584962	1803	22.88	3.01	12	0.40	475.00	3615.00	16440	20230704	-33.88	6810	20221013	59.62	16440	-33.88	20230704	9170	18.54	20230102	16440	-33.88	20230704	6810	59.62	20221013	7.16	N	089890	500	84 억		465857	N	N	1	N	00	N
55	20230823	110653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10720	120	2	1.13	469409670	43803	32.44	10560	10870	10520	13780	7420	10600	10716.88	2.81	0	18418	11373	10986	10763	10376	10153	10875	10265	84	3180	500	7840	10	1	16584962	1778	22.57	2.97	12	0.26	475.00	3615.00	16440	20230704	-34.79	6810	20221013	57.42	16440	-34.79	20230704	9170	16.90	20230102	16440	-34.79	20230704	6810	57.42	20221013	7.16	N	089890	500	84 억		465857	N	N	1	N	00	N
56	20230823	100652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10700	100	2	0.94	289708430	27101	20.07	10560	10870	10520	13780	7420	10600	10690.58	2.81	0	8230	11373	10986	10763	10376	10153	10875	10265	84	3180	500	7840	10	1	16584962	1775	22.53	2.96	12	0.16	475.00	3615.00	16440	20230704	-34.91	6810	20221013	57.12	16440	-34.91	20230704	9170	16.68	20230102	16440	-34.91	20230704	6810	57.12	20221013	7.16	N	089890	500	84 억		465857	N	N	1	N	00	N
57	20230823	090659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10540	-60	5	-0.57	42241180	4002	2.96	10560	10650	10540	13780	7420	10600	10552.80	2.81	0	-2510	11373	10986	10763	10376	10153	10875	10265	84	3180	500	7840	10	1	16584962	1748	22.19	2.92	12	0.02	475.00	3615.00	16440	20230704	-35.89	6810	20221013	54.77	16440	-35.89	20230704	9170	14.94	20230102	16440	-35.89	20230704	6810	54.77	20221013	7.16	N	089890	500	84 억		465857	N	N	1	N	00	N
58	20230822	160649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10600	-230	5	-2.12	1428790980	133407	129.87	11000	11150	10540	14070	7590	10830	10710.03	2.91	0	-16946	11196	11012	10906	10722	10616	10960	10670	84	3240	500	8010	10	1	16584962	1758	22.32	2.93	12	0.80	475.00	3615.00	16440	20230704	-35.52	6810	20221013	55.65	16440	-35.52	20230704	9170	15.59	20230102	16440	-35.52	20230704	6810	55.65	20221013	7.16	N	089890	500	84 억		482748	N	N	1	N	00	N
59	20230822	150651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10580	-250	5	-2.31	1188247150	110634	107.70	11000	11150	10550	14070	7590	10830	10740.34	2.91	0	-21605	11196	11012	10906	10722	10616	10960	10670	84	3240	500	8010	10	1	16584962	1755	22.27	2.93	12	0.67	475.00	3615.00	16440	20230704	-35.64	6810	20221013	55.36	16440	-35.64	20230704	9170	15.38	20230102	16440	-35.64	20230704	6810	55.36	20221013	7.16	N	089890	500	84 억		482748	N	N	2	N	00	N
60	20230822	140653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10600	-230	5	-2.12	956572220	88724	86.37	11000	11150	10600	14070	7590	10830	10781.44	2.91	0	-23549	11196	11012	10906	10722	10616	10960	10670	84	3240	500	8010	10	1	16584962	1758	22.32	2.93	12	0.53	475.00	3615.00	16440	20230704	-35.52	6810	20221013	55.65	16440	-35.52	20230704	9170	15.59	20230102	16440	-35.52	20230704	6810	55.65	20221013	7.16	N	089890	500	84 억		482748	N	N	2	N	00	N
61	20230822	130648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10740	-90	5	-0.83	748776470	69223	67.39	11000	11150	10680	14070	7590	10830	10816.87	2.91	0	-13722	11196	11012	10906	10722	10616	10960	10670	84	3240	500	8010	10	1	16584962	1781	22.61	2.97	12	0.42	475.00	3615.00	16440	20230704	-34.67	6810	20221013	57.71	16440	-34.67	20230704	9170	17.12	20230102	16440	-34.67	20230704	6810	57.71	20221013	7.16	N	089890	500	84 억		482748	N	N	2	N	00	N
62	20230822	120639	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10700	-130	5	-1.20	692400150	63967	62.27	11000	11150	10680	14070	7590	10830	10824.33	2.91	0	-11945	11196	11012	10906	10722	10616	10960	10670	84	3240	500	8010	10	1	16584962	1775	22.53	2.96	12	0.39	475.00	3615.00	16440	20230704	-34.91	6810	20221013	57.12	16440	-34.91	20230704	9170	16.68	20230102	16440	-34.91	20230704	6810	57.12	20221013	7.16	N	089890	500	84 억		482748	N	N	2	N	00	N
63	20230822	110648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10720	-110	5	-1.02	620648660	57265	55.75	11000	11150	10680	14070	7590	10830	10838.18	2.91	0	-12657	11196	11012	10906	10722	10616	10960	10670	84	3240	500	8010	10	1	16584962	1778	22.57	2.97	12	0.35	475.00	3615.00	16440	20230704	-34.79	6810	20221013	57.42	16440	-34.79	20230704	9170	16.90	20230102	16440	-34.79	20230704	6810	57.42	20221013	7.16	N	089890	500	84 억		482748	N	N	2	N	00	N
64	20230822	100644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10810	-20	5	-0.18	399420130	36659	35.69	11000	11150	10760	14070	7590	10830	10895.55	2.91	0	-6197	11196	11012	10906	10722	10616	10960	10670	84	3240	500	8010	10	1	16584962	1793	22.76	2.99	12	0.22	475.00	3615.00	16440	20230704	-34.25	6810	20221013	58.74	16440	-34.25	20230704	9170	17.88	20230102	16440	-34.25	20230704	6810	58.74	20221013	7.16	N	089890	500	84 억		482748	N	N	2	N	00	N
65	20230822	090649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11010	180	2	1.66	97742160	8845	8.61	11000	11150	11000	14070	7590	10830	11050.56	2.91	0	2703	11196	11012	10906	10722	10616	10960	10670	84	3240	500	8010	10	1	16584962	1826	23.18	3.05	12	0.05	475.00	3615.00	16440	20230704	-33.03	6810	20221013	61.67	16440	-33.03	20230704	9170	20.07	20230102	16440	-33.03	20230704	6810	61.67	20221013	7.16	N	089890	500	84 억		482748	N	N	2	N	00	N
66	20230821	160645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10830	-120	5	-1.10	1120242830	102415	58.71	10900	11090	10800	14230	7670	10950	10938.90	3.05	0	-23246	11556	11252	10876	10572	10196	11405	10725	84	3280	500	8100	10	1	16584962	1796	22.80	3.00	12	0.62	475.00	3615.00	16440	20230704	-34.12	6810	20221013	59.03	16440	-34.12	20230704	9170	18.10	20230102	16440	-34.12	20230704	6810	59.03	20221013	7.29	N	089890	500	84 억		506061	N	N	2	N	00	N
67	20230821	150651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10880	-70	5	-0.64	1022757100	93415	53.55	10900	11090	10800	14230	7670	10950	10948.53	3.05	0	-23348	11556	11252	10876	10572	10196	11405	10725	84	3280	500	8100	10	1	16584962	1804	22.91	3.01	12	0.56	475.00	3615.00	16440	20230704	-33.82	6810	20221013	59.77	16440	-33.82	20230704	9170	18.65	20230102	16440	-33.82	20230704	6810	59.77	20221013	7.29	N	089890	500	84 억		506061	N	N	0	N	00	N
68	20230821	140648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10930	-20	5	-0.18	821450270	74922	42.95	10900	11090	10870	14230	7670	10950	10964.10	3.05	0	-14774	11556	11252	10876	10572	10196	11405	10725	84	3280	500	8100	10	1	16584962	1813	23.01	3.02	12	0.45	475.00	3615.00	16440	20230704	-33.52	6810	20221013	60.50	16440	-33.52	20230704	9170	19.19	20230102	16440	-33.52	20230704	6810	60.50	20221013	7.29	N	089890	500	84 억		506061	N	N	0	N	00	N
69	20230821	130654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10940	-10	5	-0.09	743149160	67762	38.84	10900	11090	10870	14230	7670	10950	10967.08	3.05	0	-14368	11556	11252	10876	10572	10196	11405	10725	84	3280	500	8100	10	1	16584962	1814	23.03	3.03	12	0.41	475.00	3615.00	16440	20230704	-33.45	6810	20221013	60.65	16440	-33.45	20230704	9170	19.30	20230102	16440	-33.45	20230704	6810	60.65	20221013	7.29	N	089890	500	84 억		506061	N	N	0	N	00	N
70	20230821	120651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10940	-10	5	-0.09	679701130	61976	35.53	10900	11090	10870	14230	7670	10950	10967.20	3.05	0	-12787	11556	11252	10876	10572	10196	11405	10725	84	3280	500	8100	10	1	16584962	1814	23.03	3.03	12	0.37	475.00	3615.00	16440	20230704	-33.45	6810	20221013	60.65	16440	-33.45	20230704	9170	19.30	20230102	16440	-33.45	20230704	6810	60.65	20221013	7.29	N	089890	500	84 억		506061	N	N	0	N	00	N
71	20230821	110647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11070	120	2	1.10	528408700	48184	27.62	10900	11090	10870	14230	7670	10950	10966.52	3.05	0	-12702	11556	11252	10876	10572	10196	11405	10725	84	3280	500	8100	10	1	16584962	1836	23.31	3.06	12	0.29	475.00	3615.00	16440	20230704	-32.66	6810	20221013	62.56	16440	-32.66	20230704	9170	20.72	20230102	16440	-32.66	20230704	6810	62.56	20221013	7.29	N	089890	500	84 억		506061	N	N	0	N	00	N
72	20230821	100647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11040	90	2	0.82	365507010	33392	19.14	10900	11060	10870	14230	7670	10950	10945.93	3.05	0	-9459	11556	11252	10876	10572	10196	11405	10725	84	3280	500	8100	10	1	16584962	1831	23.24	3.05	12	0.20	475.00	3615.00	16440	20230704	-32.85	6810	20221013	62.11	16440	-32.85	20230704	9170	20.39	20230102	16440	-32.85	20230704	6810	62.11	20221013	7.29	N	089890	500	84 억		506061	N	N	0	N	00	N
73	20230821	090654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10940	-10	5	-0.09	64733890	5935	3.40	10900	10990	10870	14230	7670	10950	10906.26	3.05	0	-3137	11556	11252	10876	10572	10196	11405	10725	84	3280	500	8100	10	1	16584962	1814	23.03	3.03	12	0.04	475.00	3615.00	16440	20230704	-33.45	6810	20221013	60.65	16440	-33.45	20230704	9170	19.30	20230102	16440	-33.45	20230704	6810	60.65	20221013	7.29	N	089890	500	84 억		506061	N	N	0	N	00	N
74	20230818	160648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10950	130	2	1.20	1883930990	172924	111.29	10600	11180	10500	14060	7580	10820	10894.50	3.01	0	6265	11173	10996	10683	10506	10193	11085	10595	84	3240	500	8000	10	1	16584962	1816	23.05	3.03	12	1.04	475.00	3615.00	16440	20230704	-33.39	6810	20221013	60.79	16440	-33.39	20230704	9170	19.41	20230102	16440	-33.39	20230704	6810	60.79	20221013	7.04	N	089890	500	84 억		499519	N	N	0	N	00	N
75	20230818	150640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10960	140	2	1.29	1781210460	163526	105.24	10600	11180	10500	14060	7580	10820	10892.52	3.01	0	1815	11173	10996	10683	10506	10193	11085	10595	84	3240	500	8000	10	1	16584962	1818	23.07	3.03	12	0.99	475.00	3615.00	16440	20230704	-33.33	6810	20221013	60.94	16440	-33.33	20230704	9170	19.52	20230102	16440	-33.33	20230704	6810	60.94	20221013	7.04	N	089890	500	84 억		499519	N	N	0	N	00	N
76	20230818	140645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10970	150	2	1.39	1588721360	145950	93.93	10600	11180	10500	14060	7580	10820	10885.38	3.01	0	8398	11173	10996	10683	10506	10193	11085	10595	84	3240	500	8000	10	1	16584962	1819	23.09	3.03	12	0.88	475.00	3615.00	16440	20230704	-33.27	6810	20221013	61.09	16440	-33.27	20230704	9170	19.63	20230102	16440	-33.27	20230704	6810	61.09	20221013	7.04	N	089890	500	84 억		499519	N	N	0	N	00	N
77	20230818	130641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10990	170	2	1.57	1434424570	131894	84.88	10600	11180	10500	14060	7580	10820	10875.59	3.01	0	9761	11173	10996	10683	10506	10193	11085	10595	84	3240	500	8000	10	1	16584962	1823	23.14	3.04	12	0.80	475.00	3615.00	16440	20230704	-33.15	6810	20221013	61.38	16440	-33.15	20230704	9170	19.85	20230102	16440	-33.15	20230704	6810	61.38	20221013	7.04	N	089890	500	84 억		499519	N	N	0	N	00	N
78	20230818	120652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11040	220	2	2.03	1347445600	123969	79.78	10600	11180	10500	14060	7580	10820	10869.21	3.01	0	9779	11173	10996	10683	10506	10193	11085	10595	84	3240	500	8000	10	1	16584962	1831	23.24	3.05	12	0.75	475.00	3615.00	16440	20230704	-32.85	6810	20221013	62.11	16440	-32.85	20230704	9170	20.39	20230102	16440	-32.85	20230704	6810	62.11	20221013	7.04	N	089890	500	84 억		499519	N	N	0	N	00	N
79	20230818	110645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11090	270	2	2.50	1104710100	102003	65.64	10600	11130	10500	14060	7580	10820	10830.17	3.01	0	7216	11173	10996	10683	10506	10193	11085	10595	84	3240	500	8000	10	1	16584962	1839	23.35	3.07	12	0.62	475.00	3615.00	16440	20230704	-32.54	6810	20221013	62.85	16440	-32.54	20230704	9170	20.94	20230102	16440	-32.54	20230704	6810	62.85	20221013	7.04	N	089890	500	84 억		499519	N	N	0	N	00	N
80	20230818	100645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10840	20	2	0.18	510556540	47889	30.82	10600	10930	10500	14060	7580	10820	10661.25	3.01	0	-4346	11173	10996	10683	10506	10193	11085	10595	84	3240	500	8000	10	1	16584962	1798	22.82	3.00	12	0.29	475.00	3615.00	16440	20230704	-34.06	6810	20221013	59.18	16440	-34.06	20230704	9170	18.21	20230102	16440	-34.06	20230704	6810	59.18	20221013	7.04	N	089890	500	84 억		499519	N	N	0	N	00	N
81	20230818	090648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10550	-270	5	-2.50	167055050	15799	10.17	10600	10680	10500	14060	7580	10820	10573.77	3.01	0	-7233	11173	10996	10683	10506	10193	11085	10595	84	3240	500	8000	10	1	16584962	1750	22.21	2.92	12	0.10	475.00	3615.00	16440	20230704	-35.83	6810	20221013	54.92	16440	-35.83	20230704	9170	15.05	20230102	16440	-35.83	20230704	6810	54.92	20221013	7.04	N	089890	500	84 억		499519	N	N	0	N	00	N
82	20230817	160645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10820	160	2	1.50	1629958280	153499	83.65	10470	10860	10370	13850	7470	10660	10618.18	2.92	0	13313	11086	10872	10756	10542	10426	10815	10485	84	3190	500	7880	10	1	16584962	1794	22.78	2.99	12	0.93	475.00	3615.00	16440	20230704	-34.18	6810	20221013	58.88	16440	-34.18	20230704	9170	17.99	20230102	16440	-34.18	20230704	6810	58.88	20221013	7.09	N	089890	500	84 억		485006	N	N	0	N	00	N
83	20230817	150651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10820	160	2	1.50	1548384280	145947	79.54	10470	10860	10370	13850	7470	10660	10608.80	2.92	0	11172	11086	10872	10756	10542	10426	10815	10485	84	3190	500	7880	10	1	16584962	1794	22.78	2.99	12	0.88	475.00	3615.00	16440	20230704	-34.18	6810	20221013	58.88	16440	-34.18	20230704	9170	17.99	20230102	16440	-34.18	20230704	6810	58.88	20221013	7.09	N	089890	500	84 억		485006	N	N	0	N	00	N
84	20230817	140645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10820	160	2	1.50	1412913910	133419	72.71	10470	10860	10370	13850	7470	10660	10589.41	2.92	0	13441	11086	10872	10756	10542	10426	10815	10485	84	3190	500	7880	10	1	16584962	1794	22.78	2.99	12	0.80	475.00	3615.00	16440	20230704	-34.18	6810	20221013	58.88	16440	-34.18	20230704	9170	17.99	20230102	16440	-34.18	20230704	6810	58.88	20221013	7.09	N	089890	500	84 억		485006	N	N	0	N	00	N
85	20230817	130643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10780	120	2	1.13	1295110150	122534	66.78	10470	10830	10370	13850	7470	10660	10568.49	2.92	0	8822	11086	10872	10756	10542	10426	10815	10485	84	3190	500	7880	10	1	16584962	1788	22.69	2.98	12	0.74	475.00	3615.00	16440	20230704	-34.43	6810	20221013	58.30	16440	-34.43	20230704	9170	17.56	20230102	16440	-34.43	20230704	6810	58.30	20221013	7.09	N	089890	500	84 억		485006	N	N	0	N	00	N
86	20230817	120646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10730	70	2	0.66	1195799950	113322	61.76	10470	10800	10370	13850	7470	10660	10551.07	2.92	0	3327	11086	10872	10756	10542	10426	10815	10485	84	3190	500	7880	10	1	16584962	1780	22.59	2.97	12	0.68	475.00	3615.00	16440	20230704	-34.73	6810	20221013	57.56	16440	-34.73	20230704	9170	17.01	20230102	16440	-34.73	20230704	6810	57.56	20221013	7.09	N	089890	500	84 억		485006	N	N	0	N	00	N
87	20230817	110644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10640	-20	5	-0.19	930555620	88532	48.25	10470	10770	10370	13850	7470	10660	10508.88	2.92	0	-6145	11086	10872	10756	10542	10426	10815	10485	84	3190	500	7880	10	1	16584962	1765	22.40	2.94	12	0.53	475.00	3615.00	16440	20230704	-35.28	6810	20221013	56.24	16440	-35.28	20230704	9170	16.03	20230102	16440	-35.28	20230704	6810	56.24	20221013	7.09	N	089890	500	84 억		485006	N	N	0	N	00	N
88	20230817	100642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10640	-20	5	-0.19	654114510	62417	34.02	10470	10700	10370	13850	7470	10660	10476.18	2.92	0	-1884	11086	10872	10756	10542	10426	10815	10485	84	3190	500	7880	10	1	16584962	1765	22.40	2.94	12	0.38	475.00	3615.00	16440	20230704	-35.28	6810	20221013	56.24	16440	-35.28	20230704	9170	16.03	20230102	16440	-35.28	20230704	6810	56.24	20221013	7.09	N	089890	500	84 억		485006	N	N	0	N	00	N
89	20230817	090640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10510	-150	5	-1.41	112437510	10707	5.84	10470	10560	10470	13850	7470	10660	10481.05	2.92	0	271	11086	10872	10756	10542	10426	10815	10485	84	3190	500	7880	10	1	16584962	1743	22.13	2.91	12	0.06	475.00	3615.00	16440	20230704	-36.07	6810	20221013	54.33	16440	-36.07	20230704	9170	14.61	20230102	16440	-36.07	20230704	6810	54.33	20221013	7.09	N	089890	500	84 억		485006	N	N	0	N	00	N
90	20230816	160644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10660	-410	5	-3.70	1940025900	181051	67.29	10850	10970	10640	14390	7750	11070	10715.47	3.25	0	-53372	11676	11372	10936	10632	10196	11525	10785	84	3320	500	8190	10	1	16584962	1768	22.44	2.95	12	1.09	475.00	3615.00	16440	20230704	-35.16	6810	20221013	56.53	16440	-35.16	20230704	9170	16.25	20230102	16440	-35.16	20230704	6810	56.53	20221013	7.10	N	089890	500	84 억		538344	N	N	2	N	00	N
91	20230816	150645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10650	-420	5	-3.79	1724393310	160823	59.77	10850	10970	10640	14390	7750	11070	10722.16	3.25	0	-50808	11676	11372	10936	10632	10196	11525	10785	84	3320	500	8190	10	1	16584962	1766	22.42	2.95	12	0.97	475.00	3615.00	16440	20230704	-35.22	6810	20221013	56.39	16440	-35.22	20230704	9170	16.14	20230102	16440	-35.22	20230704	6810	56.39	20221013	7.10	N	089890	500	84 억		538344	N	N	2	N	00	N
92	20230816	140643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10700	-370	5	-3.34	1426837520	132963	49.42	10850	10970	10640	14390	7750	11070	10730.92	3.25	0	-47338	11676	11372	10936	10632	10196	11525	10785	84	3320	500	8190	10	1	16584962	1775	22.53	2.96	12	0.80	475.00	3615.00	16440	20230704	-34.91	6810	20221013	57.12	16440	-34.91	20230704	9170	16.68	20230102	16440	-34.91	20230704	6810	57.12	20221013	7.10	N	089890	500	84 억		538344	N	N	2	N	00	N
93	20230816	130642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10720	-350	5	-3.16	988358840	91898	34.16	10850	10970	10690	14390	7750	11070	10754.73	3.25	0	-34919	11676	11372	10936	10632	10196	11525	10785	84	3320	500	8190	10	1	16584962	1778	22.57	2.97	12	0.55	475.00	3615.00	16440	20230704	-34.79	6810	20221013	57.42	16440	-34.79	20230704	9170	16.90	20230102	16440	-34.79	20230704	6810	57.42	20221013	7.10	N	089890	500	84 억		538344	N	N	2	N	00	N
94	20230816	120651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10700	-370	5	-3.34	913881830	84962	31.58	10850	10970	10690	14390	7750	11070	10756.12	3.25	0	-31400	11676	11372	10936	10632	10196	11525	10785	84	3320	500	8190	10	1	16584962	1775	22.53	2.96	12	0.51	475.00	3615.00	16440	20230704	-34.91	6810	20221013	57.12	16440	-34.91	20230704	9170	16.68	20230102	16440	-34.91	20230704	6810	57.12	20221013	7.10	N	089890	500	84 억		538344	N	N	2	N	00	N
95	20230816	110647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10790	-280	5	-2.53	741536210	68883	25.60	10850	10970	10690	14390	7750	11070	10764.86	3.25	0	-25520	11676	11372	10936	10632	10196	11525	10785	84	3320	500	8190	10	1	16584962	1790	22.72	2.98	12	0.42	475.00	3615.00	16440	20230704	-34.37	6810	20221013	58.44	16440	-34.37	20230704	9170	17.67	20230102	16440	-34.37	20230704	6810	58.44	20221013	7.10	N	089890	500	84 억		538344	N	N	2	N	00	N
96	20230816	100646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10700	-370	5	-3.34	629296220	58447	21.72	10850	10970	10690	14390	7750	11070	10766.61	3.25	0	-25919	11676	11372	10936	10632	10196	11525	10785	84	3320	500	8190	10	1	16584962	1775	22.53	2.96	12	0.35	475.00	3615.00	16440	20230704	-34.91	6810	20221013	57.12	16440	-34.91	20230704	9170	16.68	20230102	16440	-34.91	20230704	6810	57.12	20221013	7.10	N	089890	500	84 억		538344	N	N	2	N	00	N
97	20230816	090642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10960	-110	5	-0.99	78473790	7218	2.68	10850	10970	10840	14390	7750	11070	10870.13	3.25	0	-1658	11676	11372	10936	10632	10196	11525	10785	84	3320	500	8190	10	1	16584962	1818	23.07	3.03	12	0.04	475.00	3615.00	16440	20230704	-33.33	6810	20221013	60.94	16440	-33.33	20230704	9170	19.52	20230102	16440	-33.33	20230704	6810	60.94	20221013	7.10	N	089890	500	84 억		538344	N	N	2	N	00	N
98	20230814	160637	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11070	300	2	2.79	2935240570	268431	181.39	10750	11240	10500	14000	7540	10770	10934.81	3.45	0	-34931	11156	10962	10846	10652	10536	11060	10750	84	3230	500	7960	10	1	16584962	1836	23.31	3.06	12	1.62	475.00	3615.00	16440	20230704	-32.66	6810	20221013	62.56	16440	-32.66	20230704	9170	20.72	20230102	16440	-32.66	20230704	6810	62.56	20221013	7.11	N	089890	500	84 억		571974	N	N	2	N	00	N
99	20230814	150635	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11000	230	2	2.14	2837183040	259520	175.37	10750	11240	10500	14000	7540	10770	10932.43	3.45	0	-36073	11156	10962	10846	10652	10536	11060	10750	84	3230	500	7960	10	1	16584962	1824	23.16	3.04	12	1.56	475.00	3615.00	16440	20230704	-33.09	6810	20221013	61.53	16440	-33.09	20230704	9170	19.96	20230102	16440	-33.09	20230704	6810	61.53	20221013	7.11	N	089890	500	84 억		571974	N	N	2	N	00	N
100	20230814	140636	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11050	280	2	2.60	2576605980	235873	159.39	10750	11240	10500	14000	7540	10770	10923.71	3.45	0	-37430	11156	10962	10846	10652	10536	11060	10750	84	3230	500	7960	10	1	16584962	1833	23.26	3.06	12	1.42	475.00	3615.00	16440	20230704	-32.79	6810	20221013	62.26	16440	-32.79	20230704	9170	20.50	20230102	16440	-32.79	20230704	6810	62.26	20221013	7.11	N	089890	500	84 억		571974	N	N	2	N	00	N
101	20230814	130631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11160	390	2	3.62	2115967930	194400	131.37	10750	11240	10500	14000	7540	10770	10884.62	3.45	0	-25899	11156	10962	10846	10652	10536	11060	10750	84	3230	500	7960	10	1	16584962	1851	23.49	3.09	12	1.17	475.00	3615.00	16440	20230704	-32.12	6810	20221013	63.88	16440	-32.12	20230704	9170	21.70	20230102	16440	-32.12	20230704	6810	63.88	20221013	7.11	N	089890	500	84 억		571974	N	N	2	N	00	N
102	20230814	120634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10680	-90	5	-0.84	850600640	80155	54.17	10750	10750	10500	14000	7540	10770	10611.92	3.45	0	-21793	11156	10962	10846	10652	10536	11060	10750	84	3230	500	7960	10	1	16584962	1771	22.48	2.95	12	0.48	475.00	3615.00	16440	20230704	-35.04	6810	20221013	56.83	16440	-35.04	20230704	9170	16.47	20230102	16440	-35.04	20230704	6810	56.83	20221013	7.11	N	089890	500	84 억		571974	N	N	2	N	00	N
103	20230814	110631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10570	-200	5	-1.86	501747320	47249	31.93	10750	10750	10570	14000	7540	10770	10619.17	3.45	0	-12772	11156	10962	10846	10652	10536	11060	10750	84	3230	500	7960	10	1	16584962	1753	22.25	2.92	12	0.28	475.00	3615.00	16440	20230704	-35.71	6810	20221013	55.21	16440	-35.71	20230704	9170	15.27	20230102	16440	-35.71	20230704	6810	55.21	20221013	7.11	N	089890	500	84 억		571974	N	N	2	N	00	N
104	20230814	100632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10600	-170	5	-1.58	340672350	32045	21.65	10750	10750	10570	14000	7540	10770	10631.00	3.45	0	-9479	11156	10962	10846	10652	10536	11060	10750	84	3230	500	7960	10	1	16584962	1758	22.32	2.93	12	0.19	475.00	3615.00	16440	20230704	-35.52	6810	20221013	55.65	16440	-35.52	20230704	9170	15.59	20230102	16440	-35.52	20230704	6810	55.65	20221013	7.11	N	089890	500	84 억		571974	N	N	2	N	00	N
105	20230814	090631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10600	-170	5	-1.58	136413360	12787	8.64	10750	10750	10600	14000	7540	10770	10668.01	3.45	0	-8562	11156	10962	10846	10652	10536	11060	10750	84	3230	500	7960	10	1	16584962	1758	22.32	2.93	12	0.08	475.00	3615.00	16440	20230704	-35.52	6810	20221013	55.65	16440	-35.52	20230704	9170	15.59	20230102	16440	-35.52	20230704	6810	55.65	20221013	7.11	N	089890	500	84 억		571974	N	N	2	N	00	N
106	20230811	160631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10770	50	2	0.47	1592529420	146645	122.66	10730	11040	10730	13930	7510	10720	10860.23	3.34	0	17457	11040	10880	10720	10560	10400	10800	10480	84	3210	500	7930	10	1	16584962	1786	22.67	2.98	12	0.88	475.00	3615.00	16440	20230704	-34.49	6810	20221013	58.15	16440	-34.49	20230704	9170	17.45	20230102	16440	-34.49	20230704	6810	58.15	20221013	7.23	N	089890	500	84 억		554517	N	N	2	N	00	N
107	20230811	150626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10770	50	2	0.47	1522949450	140187	117.26	10730	11040	10730	13930	7510	10720	10863.70	3.34	0	17998	11040	10880	10720	10560	10400	10800	10480	84	3210	500	7930	10	1	16584962	1786	22.67	2.98	12	0.85	475.00	3615.00	16440	20230704	-34.49	6810	20221013	58.15	16440	-34.49	20230704	9170	17.45	20230102	16440	-34.49	20230704	6810	58.15	20221013	7.23	N	089890	500	84 억		554517	N	N	2	N	00	N
108	20230811	140627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10920	200	2	1.87	997359420	91543	76.57	10730	11040	10730	13930	7510	10720	10894.98	3.34	0	26025	11040	10880	10720	10560	10400	10800	10480	84	3210	500	7930	10	1	16584962	1811	22.99	3.02	12	0.55	475.00	3615.00	16440	20230704	-33.58	6810	20221013	60.35	16440	-33.58	20230704	9170	19.08	20230102	16440	-33.58	20230704	6810	60.35	20221013	7.23	N	089890	500	84 억		554517	N	N	2	N	00	N
109	20230811	130624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10960	240	2	2.24	932659310	85616	71.61	10730	11040	10730	13930	7510	10720	10893.52	3.34	0	29560	11040	10880	10720	10560	10400	10800	10480	84	3210	500	7930	10	1	16584962	1818	23.07	3.03	12	0.52	475.00	3615.00	16440	20230704	-33.33	6810	20221013	60.94	16440	-33.33	20230704	9170	19.52	20230102	16440	-33.33	20230704	6810	60.94	20221013	7.23	N	089890	500	84 억		554517	N	N	2	N	00	N
110	20230811	120622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10970	250	2	2.33	825337430	75817	63.42	10730	11040	10730	13930	7510	10720	10885.92	3.34	0	28521	11040	10880	10720	10560	10400	10800	10480	84	3210	500	7930	10	1	16584962	1819	23.09	3.03	12	0.46	475.00	3615.00	16440	20230704	-33.27	6810	20221013	61.09	16440	-33.27	20230704	9170	19.63	20230102	16440	-33.27	20230704	6810	61.09	20221013	7.23	N	089890	500	84 억		554517	N	N	2	N	00	N
111	20230811	110620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10960	240	2	2.24	749155490	68859	57.60	10730	11040	10730	13930	7510	10720	10879.56	3.34	0	28281	11040	10880	10720	10560	10400	10800	10480	84	3210	500	7930	10	1	16584962	1818	23.07	3.03	12	0.42	475.00	3615.00	16440	20230704	-33.33	6810	20221013	60.94	16440	-33.33	20230704	9170	19.52	20230102	16440	-33.33	20230704	6810	60.94	20221013	7.23	N	089890	500	84 억		554517	N	N	2	N	00	N
112	20230811	100619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10960	240	2	2.24	532073650	49092	41.06	10730	10960	10730	13930	7510	10720	10838.30	3.34	0	23538	11040	10880	10720	10560	10400	10800	10480	84	3210	500	7930	10	1	16584962	1818	23.07	3.03	12	0.30	475.00	3615.00	16440	20230704	-33.33	6810	20221013	60.94	16440	-33.33	20230704	9170	19.52	20230102	16440	-33.33	20230704	6810	60.94	20221013	7.23	N	089890	500	84 억		554517	N	N	2	N	00	N
113	20230811	090626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10750	30	2	0.28	33782040	3140	2.63	10730	10820	10730	13930	7510	10720	10758.61	3.34	0	759	11040	10880	10720	10560	10400	10800	10480	84	3210	500	7930	10	1	16584962	1783	22.63	2.97	12	0.02	475.00	3615.00	16440	20230704	-34.61	6810	20221013	57.86	16440	-34.61	20230704	9170	17.23	20230102	16440	-34.61	20230704	6810	57.86	20221013	7.23	N	089890	500	84 억		554517	N	N	2	N	00	N
114	20230810	160621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10720	-180	5	-1.65	1270955740	119111	111.53	10880	10880	10560	14170	7630	10900	10669.96	3.43	0	-14331	11140	11020	10850	10730	10560	11080	10790	84	3270	500	8060	10	1	16584962	1778	22.57	2.97	12	0.72	475.00	3615.00	16440	20230704	-34.79	6810	20221013	57.42	16440	-34.79	20230704	9170	16.90	20230102	16440	-34.79	20230704	6810	57.42	20221013	6.99	N	089890	500	84 억		568845	N	N	2	N	00	N
115	20230810	150618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10710	-190	5	-1.74	1185542870	111140	104.06	10880	10880	10560	14170	7630	10900	10666.82	3.43	0	-15909	11140	11020	10850	10730	10560	11080	10790	84	3270	500	8060	10	1	16584962	1776	22.55	2.96	12	0.67	475.00	3615.00	16440	20230704	-34.85	6810	20221013	57.27	16440	-34.85	20230704	9170	16.79	20230102	16440	-34.85	20230704	6810	57.27	20221013	6.99	N	089890	500	84 억		568845	N	N	3	N	00	N
116	20230810	140617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10740	-160	5	-1.47	1053608690	98866	92.57	10880	10880	10560	14170	7630	10900	10656.59	3.43	0	-15751	11140	11020	10850	10730	10560	11080	10790	84	3270	500	8060	10	1	16584962	1781	22.61	2.97	12	0.60	475.00	3615.00	16440	20230704	-34.67	6810	20221013	57.71	16440	-34.67	20230704	9170	17.12	20230102	16440	-34.67	20230704	6810	57.71	20221013	6.99	N	089890	500	84 억		568845	N	N	3	N	00	N
117	20230810	130613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10620	-280	5	-2.57	972903310	91315	85.50	10880	10880	10560	14170	7630	10900	10653.99	3.43	0	-16133	11140	11020	10850	10730	10560	11080	10790	84	3270	500	8060	10	1	16584962	1761	22.36	2.94	12	0.55	475.00	3615.00	16440	20230704	-35.40	6810	20221013	55.95	16440	-35.40	20230704	9170	15.81	20230102	16440	-35.40	20230704	6810	55.95	20221013	6.99	N	089890	500	84 억		568845	N	N	3	N	00	N
118	20230810	120621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10660	-240	5	-2.20	796727120	74754	69.99	10880	10880	10560	14170	7630	10900	10657.54	3.43	0	-16926	11140	11020	10850	10730	10560	11080	10790	84	3270	500	8060	10	1	16584962	1768	22.44	2.95	12	0.45	475.00	3615.00	16440	20230704	-35.16	6810	20221013	56.53	16440	-35.16	20230704	9170	16.25	20230102	16440	-35.16	20230704	6810	56.53	20221013	6.99	N	089890	500	84 억		568845	N	N	3	N	00	N
119	20230810	110623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10660	-240	5	-2.20	653505820	61337	57.43	10880	10880	10560	14170	7630	10900	10653.79	3.43	0	-19325	11140	11020	10850	10730	10560	11080	10790	84	3270	500	8060	10	1	16584962	1768	22.44	2.95	12	0.37	475.00	3615.00	16440	20230704	-35.16	6810	20221013	56.53	16440	-35.16	20230704	9170	16.25	20230102	16440	-35.16	20230704	6810	56.53	20221013	6.99	N	089890	500	84 억		568845	N	N	3	N	00	N
120	20230810	100621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10650	-250	5	-2.29	466449970	43794	41.00	10880	10880	10560	14170	7630	10900	10650.21	3.43	0	-17757	11140	11020	10850	10730	10560	11080	10790	84	3270	500	8060	10	1	16584962	1766	22.42	2.95	12	0.26	475.00	3615.00	16440	20230704	-35.22	6810	20221013	56.39	16440	-35.22	20230704	9170	16.14	20230102	16440	-35.22	20230704	6810	56.39	20221013	6.99	N	089890	500	84 억		568845	N	N	3	N	00	N
121	20230810	090628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10610	-290	5	-2.66	148123100	13901	13.02	10880	10880	10560	14170	7630	10900	10653.10	3.43	0	-6796	11140	11020	10850	10730	10560	11080	10790	84	3270	500	8060	10	1	16584962	1760	22.34	2.93	12	0.08	475.00	3615.00	16440	20230704	-35.46	6810	20221013	55.80	16440	-35.46	20230704	9170	15.70	20230102	16440	-35.46	20230704	6810	55.80	20221013	6.99	N	089890	500	84 억		568845	N	N	3	N	00	N
122	20230809	160619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10900	180	2	1.68	1140391830	105088	37.12	10680	10970	10680	13930	7510	10720	10851.73	3.34	0	15659	11440	11080	10870	10510	10300	10975	10405	84	3210	500	7930	10	1	16584962	1808	22.95	3.02	12	0.63	475.00	3615.00	16440	20230704	-33.70	6810	20221013	60.06	16440	-33.70	20230704	9170	18.87	20230102	16440	-33.70	20230704	6810	60.06	20221013	7.02	N	089890	500	84 억		553113	N	N	3	N	00	N
123	20230809	150611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10900	180	2	1.68	1048796370	96702	34.15	10680	10970	10680	13930	7510	10720	10845.65	3.34	0	15024	11440	11080	10870	10510	10300	10975	10405	84	3210	500	7930	10	1	16584962	1808	22.95	3.02	12	0.58	475.00	3615.00	16440	20230704	-33.70	6810	20221013	60.06	16440	-33.70	20230704	9170	18.87	20230102	16440	-33.70	20230704	6810	60.06	20221013	7.02	N	089890	500	84 억		553113	N	N	0	N	00	N
124	20230809	140611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10950	230	2	2.15	806957720	74573	26.34	10680	10960	10680	13930	7510	10720	10821.04	3.34	0	19603	11440	11080	10870	10510	10300	10975	10405	84	3210	500	7930	10	1	16584962	1816	23.05	3.03	12	0.45	475.00	3615.00	16440	20230704	-33.39	6810	20221013	60.79	16440	-33.39	20230704	9170	19.41	20230102	16440	-33.39	20230704	6810	60.79	20221013	7.02	N	089890	500	84 억		553113	N	N	0	N	00	N
125	20230809	130624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10910	190	2	1.77	693279430	64160	22.66	10680	10920	10680	13930	7510	10720	10805.48	3.34	0	17577	11440	11080	10870	10510	10300	10975	10405	84	3210	500	7930	10	1	16584962	1809	22.97	3.02	12	0.39	475.00	3615.00	16440	20230704	-33.64	6810	20221013	60.21	16440	-33.64	20230704	9170	18.97	20230102	16440	-33.64	20230704	6810	60.21	20221013	7.02	N	089890	500	84 억		553113	N	N	0	N	00	N
126	20230809	120621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10880	160	2	1.49	603895720	55957	19.76	10680	10900	10680	13930	7510	10720	10792.14	3.34	0	12651	11440	11080	10870	10510	10300	10975	10405	84	3210	500	7930	10	1	16584962	1804	22.91	3.01	12	0.34	475.00	3615.00	16440	20230704	-33.82	6810	20221013	59.77	16440	-33.82	20230704	9170	18.65	20230102	16440	-33.82	20230704	6810	59.77	20221013	7.02	N	089890	500	84 억		553113	N	N	0	N	00	N
127	20230809	110620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10790	70	2	0.65	532513950	49391	17.44	10680	10880	10680	13930	7510	10720	10781.60	3.34	0	8784	11440	11080	10870	10510	10300	10975	10405	84	3210	500	7930	10	1	16584962	1790	22.72	2.98	12	0.30	475.00	3615.00	16440	20230704	-34.37	6810	20221013	58.44	16440	-34.37	20230704	9170	17.67	20230102	16440	-34.37	20230704	6810	58.44	20221013	7.02	N	089890	500	84 억		553113	N	N	0	N	00	N
128	20230809	100610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10790	70	2	0.65	385090030	35734	12.62	10680	10880	10680	13930	7510	10720	10776.57	3.34	0	5085	11440	11080	10870	10510	10300	10975	10405	84	3210	500	7930	10	1	16584962	1790	22.72	2.98	12	0.22	475.00	3615.00	16440	20230704	-34.37	6810	20221013	58.44	16440	-34.37	20230704	9170	17.67	20230102	16440	-34.37	20230704	6810	58.44	20221013	7.02	N	089890	500	84 억		553113	N	N	0	N	00	N
129	20230809	090613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10780	60	2	0.56	62334950	5826	2.06	10680	10790	10680	13930	7510	10720	10699.44	3.34	0	1504	11440	11080	10870	10510	10300	10975	10405	84	3210	500	7930	10	1	16584962	1788	22.69	2.98	12	0.04	475.00	3615.00	16440	20230704	-34.43	6810	20221013	58.30	16440	-34.43	20230704	9170	17.56	20230102	16440	-34.43	20230704	6810	58.30	20221013	7.02	N	089890	500	84 억		553113	N	N	0	N	00	N
130	20230808	160624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10720	-370	5	-3.34	2995522860	277486	144.70	11010	11230	10660	14410	7770	11090	10795.31	3.29	0	6903	11350	11220	10960	10830	10570	11285	10895	84	3320	500	8200	10	1	16584962	1778	22.57	2.97	12	1.67	475.00	3615.00	16440	20230704	-34.79	6810	20221013	57.42	16440	-34.79	20230704	9170	16.90	20230102	16440	-34.79	20230704	6810	57.42	20221013	6.93	N	089890	500	84 억		546209	N	N	1	N	00	N
131	20230808	150617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10720	-370	5	-3.34	2832293850	262266	136.77	11010	11230	10660	14410	7770	11090	10799.32	3.29	0	-227	11350	11220	10960	10830	10570	11285	10895	84	3320	500	8200	10	1	16584962	1778	22.57	2.97	12	1.58	475.00	3615.00	16440	20230704	-34.79	6810	20221013	57.42	16440	-34.79	20230704	9170	16.90	20230102	16440	-34.79	20230704	6810	57.42	20221013	6.93	N	089890	500	84 억		546209	N	N	1	N	00	N
132	20230808	140614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10760	-330	5	-2.98	2404511860	222397	115.98	11010	11230	10660	14410	7770	11090	10811.80	3.29	0	7577	11350	11220	10960	10830	10570	11285	10895	84	3320	500	8200	10	1	16584962	1785	22.65	2.98	12	1.34	475.00	3615.00	16440	20230704	-34.55	6810	20221013	58.00	16440	-34.55	20230704	9170	17.34	20230102	16440	-34.55	20230704	6810	58.00	20221013	6.93	N	089890	500	84 억		546209	N	N	1	N	00	N
133	20230808	130607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10790	-300	5	-2.71	2217130500	205014	106.91	11010	11230	10660	14410	7770	11090	10814.53	3.29	0	7145	11350	11220	10960	10830	10570	11285	10895	84	3320	500	8200	10	1	16584962	1790	22.72	2.98	12	1.24	475.00	3615.00	16440	20230704	-34.37	6810	20221013	58.44	16440	-34.37	20230704	9170	17.67	20230102	16440	-34.37	20230704	6810	58.44	20221013	6.93	N	089890	500	84 억		546209	N	N	1	N	00	N
134	20230808	120613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10770	-320	5	-2.89	2077071900	192055	100.15	11010	11230	10660	14410	7770	11090	10814.98	3.29	0	8825	11350	11220	10960	10830	10570	11285	10895	84	3320	500	8200	10	1	16584962	1786	22.67	2.98	12	1.16	475.00	3615.00	16440	20230704	-34.49	6810	20221013	58.15	16440	-34.49	20230704	9170	17.45	20230102	16440	-34.49	20230704	6810	58.15	20221013	6.93	N	089890	500	84 억		546209	N	N	1	N	00	N
135	20230808	110605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10760	-330	5	-2.98	1857531030	171684	89.53	11010	11230	10660	14410	7770	11090	10819.48	3.29	0	11449	11350	11220	10960	10830	10570	11285	10895	84	3320	500	8200	10	1	16584962	1785	22.65	2.98	12	1.04	475.00	3615.00	16440	20230704	-34.55	6810	20221013	58.00	16440	-34.55	20230704	9170	17.34	20230102	16440	-34.55	20230704	6810	58.00	20221013	6.93	N	089890	500	84 억		546209	N	N	1	N	00	N
136	20230808	100615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10810	-280	5	-2.52	1362967850	125820	65.61	11010	11230	10660	14410	7770	11090	10832.68	3.29	0	9528	11350	11220	10960	10830	10570	11285	10895	84	3320	500	8200	10	1	16584962	1793	22.76	2.99	12	0.76	475.00	3615.00	16440	20230704	-34.25	6810	20221013	58.74	16440	-34.25	20230704	9170	17.88	20230102	16440	-34.25	20230704	6810	58.74	20221013	6.93	N	089890	500	84 억		546209	N	N	1	N	00	N
137	20230808	090616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11090	0	3	0.00	161799230	14596	7.61	11010	11150	11010	14410	7770	11090	11085.18	3.29	0	3069	11350	11220	10960	10830	10570	11285	10895	84	3320	500	8200	10	1	16584962	1839	23.35	3.07	12	0.09	475.00	3615.00	16440	20230704	-32.54	6810	20221013	62.85	16440	-32.54	20230704	9170	20.94	20230102	16440	-32.54	20230704	6810	62.85	20221013	6.93	N	089890	500	84 억		546209	N	N	1	N	00	N
138	20230807	160612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11090	170	2	1.56	2031755060	185867	89.81	10800	11090	10700	14190	7650	10920	10930.33	3.37	0	-6558	11233	11076	10923	10766	10613	11000	10690	84	3270	500	8080	10	1	16584962	1839	23.35	3.07	12	1.12	475.00	3615.00	16440	20230704	-32.54	6810	20221013	62.85	16440	-32.54	20230704	9170	20.94	20230102	16440	-32.54	20230704	6810	62.85	20221013	6.67	N	089890	500	84 억		558323	N	N	1	N	00	N
139	20230807	150611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11090	170	2	1.56	1850318950	169482	81.89	10800	11090	10700	14190	7650	10920	10917.49	3.37	0	-3998	11233	11076	10923	10766	10613	11000	10690	84	3270	500	8080	10	1	16584962	1839	23.35	3.07	12	1.02	475.00	3615.00	16440	20230704	-32.54	6810	20221013	62.85	16440	-32.54	20230704	9170	20.94	20230102	16440	-32.54	20230704	6810	62.85	20221013	6.67	N	089890	500	84 억		558323	N	N	1	N	00	N
140	20230807	140612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10980	60	2	0.55	1503896030	138108	66.73	10800	11070	10700	14190	7650	10920	10889.25	3.37	0	-4099	11233	11076	10923	10766	10613	11000	10690	84	3270	500	8080	10	1	16584962	1821	23.12	3.04	12	0.83	475.00	3615.00	16440	20230704	-33.21	6810	20221013	61.23	16440	-33.21	20230704	9170	19.74	20230102	16440	-33.21	20230704	6810	61.23	20221013	6.67	N	089890	500	84 억		558323	N	N	1	N	00	N
141	20230807	130608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11070	150	2	1.37	1115482400	102859	49.70	10800	11070	10700	14190	7650	10920	10844.69	3.37	0	3806	11233	11076	10923	10766	10613	11000	10690	84	3270	500	8080	10	1	16584962	1836	23.31	3.06	12	0.62	475.00	3615.00	16440	20230704	-32.66	6810	20221013	62.56	16440	-32.66	20230704	9170	20.72	20230102	16440	-32.66	20230704	6810	62.56	20221013	6.67	N	089890	500	84 억		558323	N	N	1	N	00	N
142	20230807	120607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11060	140	2	1.28	898033260	83129	40.17	10800	11060	10700	14190	7650	10920	10802.72	3.37	0	-672	11233	11076	10923	10766	10613	11000	10690	84	3270	500	8080	10	1	16584962	1834	23.28	3.06	12	0.50	475.00	3615.00	16440	20230704	-32.73	6810	20221013	62.41	16440	-32.73	20230704	9170	20.61	20230102	16440	-32.73	20230704	6810	62.41	20221013	6.67	N	089890	500	84 억		558323	N	N	1	N	00	N
143	20230807	110603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10840	-80	5	-0.73	709612050	65914	31.85	10800	10920	10700	14190	7650	10920	10765.45	3.37	0	-2378	11233	11076	10923	10766	10613	11000	10690	84	3270	500	8080	10	1	16584962	1798	22.82	3.00	12	0.40	475.00	3615.00	16440	20230704	-34.06	6810	20221013	59.18	16440	-34.06	20230704	9170	18.21	20230102	16440	-34.06	20230704	6810	59.18	20221013	6.67	N	089890	500	84 억		558323	N	N	1	N	00	N
144	20230807	100609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10750	-170	5	-1.56	486178790	45175	21.83	10800	10920	10700	14190	7650	10920	10761.71	3.37	0	-6755	11233	11076	10923	10766	10613	11000	10690	84	3270	500	8080	10	1	16584962	1783	22.63	2.97	12	0.27	475.00	3615.00	16440	20230704	-34.61	6810	20221013	57.86	16440	-34.61	20230704	9170	17.23	20230102	16440	-34.61	20230704	6810	57.86	20221013	6.67	N	089890	500	84 억		558323	N	N	1	N	00	N
145	20230807	090609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10730	-190	5	-1.74	139817610	12988	6.28	10800	10920	10720	14190	7650	10920	10763.72	3.37	0	-9530	11233	11076	10923	10766	10613	11000	10690	84	3270	500	8080	10	1	16584962	1780	22.59	2.97	12	0.08	475.00	3615.00	16440	20230704	-34.73	6810	20221013	57.56	16440	-34.73	20230704	9170	17.01	20230102	16440	-34.73	20230704	6810	57.56	20221013	6.67	N	089890	500	84 억		558323	N	N	1	N	00	N
146	20230804	160603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10920	-50	5	-0.46	2230621570	204676	51.09	10960	11080	10770	14260	7680	10970	10898.22	3.35	0	3026	11563	11266	11013	10716	10463	11140	10590	84	3290	500	8110	10	1	16584962	1811	22.99	3.02	12	1.23	475.00	3615.00	16440	20230704	-33.58	6810	20221013	60.35	16440	-33.58	20230704	9170	19.08	20230102	16440	-33.58	20230704	6810	60.35	20221013	6.77	N	089890	500	84 억		555262	N	N	1	N	00	N
147	20230804	150604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10900	-70	5	-0.64	2115527200	194119	48.46	10960	11080	10770	14260	7680	10970	10898.09	3.35	0	107	11563	11266	11013	10716	10463	11140	10590	84	3290	500	8110	10	1	16584962	1808	22.95	3.02	12	1.17	475.00	3615.00	16440	20230704	-33.70	6810	20221013	60.06	16440	-33.70	20230704	9170	18.87	20230102	16440	-33.70	20230704	6810	60.06	20221013	6.77	N	089890	500	84 억		555262	N	N	2	N	00	N
148	20230804	140612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10850	-120	5	-1.09	1793433760	164606	41.09	10960	11080	10770	14260	7680	10970	10895.30	3.35	0	-11316	11563	11266	11013	10716	10463	11140	10590	84	3290	500	8110	10	1	16584962	1799	22.84	3.00	12	0.99	475.00	3615.00	16440	20230704	-34.00	6810	20221013	59.32	16440	-34.00	20230704	9170	18.32	20230102	16440	-34.00	20230704	6810	59.32	20221013	6.77	N	089890	500	84 억		555262	N	N	2	N	00	N
149	20230804	130603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10790	-180	5	-1.64	1516664130	139031	34.71	10960	11080	10770	14260	7680	10970	10908.81	3.35	0	-24013	11563	11266	11013	10716	10463	11140	10590	84	3290	500	8110	10	1	16584962	1790	22.72	2.98	12	0.84	475.00	3615.00	16440	20230704	-34.37	6810	20221013	58.44	16440	-34.37	20230704	9170	17.67	20230102	16440	-34.37	20230704	6810	58.44	20221013	6.77	N	089890	500	84 억		555262	N	N	2	N	00	N
150	20230804	120602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10880	-90	5	-0.82	1109960240	101433	25.32	10960	11080	10840	14260	7680	10970	10942.79	3.35	0	-15637	11563	11266	11013	10716	10463	11140	10590	84	3290	500	8110	10	1	16584962	1804	22.91	3.01	12	0.61	475.00	3615.00	16440	20230704	-33.82	6810	20221013	59.77	16440	-33.82	20230704	9170	18.65	20230102	16440	-33.82	20230704	6810	59.77	20221013	6.77	N	089890	500	84 억		555262	N	N	2	N	00	N
151	20230804	110606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10960	-10	5	-0.09	906152400	82740	20.65	10960	11080	10840	14260	7680	10970	10951.80	3.35	0	-11060	11563	11266	11013	10716	10463	11140	10590	84	3290	500	8110	10	1	16584962	1818	23.07	3.03	12	0.50	475.00	3615.00	16440	20230704	-33.33	6810	20221013	60.94	16440	-33.33	20230704	9170	19.52	20230102	16440	-33.33	20230704	6810	60.94	20221013	6.77	N	089890	500	84 억		555262	N	N	2	N	00	N
152	20230804	100559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10940	-30	5	-0.27	540942990	49468	12.35	10960	11080	10840	14260	7680	10970	10935.20	3.35	0	-208	11563	11266	11013	10716	10463	11140	10590	84	3290	500	8110	10	1	16584962	1814	23.03	3.03	12	0.30	475.00	3615.00	16440	20230704	-33.45	6810	20221013	60.65	16440	-33.45	20230704	9170	19.30	20230102	16440	-33.45	20230704	6810	60.65	20221013	6.77	N	089890	500	84 억		555262	N	N	2	N	00	N
153	20230804	090557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10870	-100	5	-0.91	65241230	5983	1.49	10960	10960	10860	14260	7680	10970	10904.23	3.35	0	-232	11563	11266	11013	10716	10463	11140	10590	84	3290	500	8110	10	1	16584962	1803	22.88	3.01	12	0.04	475.00	3615.00	16440	20230704	-33.88	6810	20221013	59.62	16440	-33.88	20230704	9170	18.54	20230102	16440	-33.88	20230704	6810	59.62	20221013	6.77	N	089890	500	84 억		555262	N	N	2	N	00	N
154	20230803	160559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10970	-320	5	-2.83	4359009990	396556	58.49	11210	11310	10760	14670	7910	11290	10992.30	3.44	0	-15916	12983	12136	11683	10836	10383	11910	10610	84	3380	500	8350	10	1	16584962	1819	23.09	3.03	12	2.39	475.00	3615.00	16440	20230704	-33.27	6810	20221013	61.09	16440	-33.27	20230704	9170	19.63	20230102	16440	-33.27	20230704	6810	61.09	20221013	6.61	N	089890	500	84 억		571039	N	N	2	N	00	N
155	20230803	150602	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10950	-340	5	-3.01	4073695140	370523	54.65	11210	11310	10760	14670	7910	11290	10994.45	3.44	0	-12360	12983	12136	11683	10836	10383	11910	10610	84	3380	500	8350	10	1	16584962	1816	23.05	3.03	12	2.23	475.00	3615.00	16440	20230704	-33.39	6810	20221013	60.79	16440	-33.39	20230704	9170	19.41	20230102	16440	-33.39	20230704	6810	60.79	20221013	6.61	N	089890	500	84 억		571039	N	N	3	N	00	N
156	20230803	140557	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10990	-300	5	-2.66	3778729130	343651	50.68	11210	11310	10760	14670	7910	11290	10995.83	3.44	0	-12713	12983	12136	11683	10836	10383	11910	10610	84	3380	500	8350	10	1	16584962	1823	23.14	3.04	12	2.07	475.00	3615.00	16440	20230704	-33.15	6810	20221013	61.38	16440	-33.15	20230704	9170	19.85	20230102	16440	-33.15	20230704	6810	61.38	20221013	6.61	N	089890	500	84 억		571039	N	N	3	N	00	N
157	20230803	130601	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10970	-320	5	-2.83	3480087640	316552	46.69	11210	11310	10760	14670	7910	11290	10993.73	3.44	0	-12924	12983	12136	11683	10836	10383	11910	10610	84	3380	500	8350	10	1	16584962	1819	23.09	3.03	12	1.91	475.00	3615.00	16440	20230704	-33.27	6810	20221013	61.09	16440	-33.27	20230704	9170	19.63	20230102	16440	-33.27	20230704	6810	61.09	20221013	6.61	N	089890	500	84 억		571039	N	N	3	N	00	N
158	20230803	120602	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10860	-430	5	-3.81	3236376600	294229	43.39	11210	11310	10760	14670	7910	11290	10999.52	3.44	0	-18297	12983	12136	11683	10836	10383	11910	10610	84	3380	500	8350	10	1	16584962	1801	22.86	3.00	12	1.77	475.00	3615.00	16440	20230704	-33.94	6810	20221013	59.47	16440	-33.94	20230704	9170	18.43	20230102	16440	-33.94	20230704	6810	59.47	20221013	6.61	N	089890	500	84 억		571039	N	N	3	N	00	N
159	20230803	110556	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10870	-420	5	-3.72	2752012680	249491	36.80	11210	11310	10820	14670	7910	11290	11030.51	3.44	0	-23923	12983	12136	11683	10836	10383	11910	10610	84	3380	500	8350	10	1	16584962	1803	22.88	3.01	12	1.50	475.00	3615.00	16440	20230704	-33.88	6810	20221013	59.62	16440	-33.88	20230704	9170	18.54	20230102	16440	-33.88	20230704	6810	59.62	20221013	6.61	N	089890	500	84 억		571039	N	N	3	N	00	N
160	20230803	100555	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11030	-260	5	-2.30	1593914870	143595	21.18	11210	11310	10990	14670	7910	11290	11100.07	3.44	0	-15081	12983	12136	11683	10836	10383	11910	10610	84	3380	500	8350	10	1	16584962	1829	23.22	3.05	12	0.87	475.00	3615.00	16440	20230704	-32.91	6810	20221013	61.97	16440	-32.91	20230704	9170	20.28	20230102	16440	-32.91	20230704	6810	61.97	20221013	6.61	N	089890	500	84 억		571039	N	N	3	N	00	N
161	20230803	090554	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11160	-130	5	-1.15	389342250	34748	5.12	11210	11310	11140	14670	7910	11290	11204.74	3.44	0	-15862	12983	12136	11683	10836	10383	11910	10610	84	3380	500	8350	10	1	16584962	1851	23.49	3.09	12	0.21	475.00	3615.00	16440	20230704	-32.12	6810	20221013	63.88	16440	-32.12	20230704	9170	21.70	20230102	16440	-32.12	20230704	6810	63.88	20221013	6.61	N	089890	500	84 억		571039	N	N	3	N	00	N
162	20230802	160558	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11290	-1320	5	-10.47	7859119270	670169	208.66	12460	12530	11230	16390	8830	12610	11728.31	3.77	0	-107479	13290	12950	12570	12230	11850	12760	12040	84	3780	500	9330	10	1	16584962	1872	23.77	3.12	12	4.04	475.00	3615.00	16440	20230704	-31.33	6810	20221013	65.79	16440	-31.33	20230704	9170	23.12	20230102	16440	-31.33	20230704	6810	65.79	20221013	6.55	N	089890	500	84 억		625260	N	N	3	N	00	N
163	20230802	150606	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11280	-1330	5	-10.55	7439356150	632981	197.08	12460	12530	11230	16390	8830	12610	11752.89	3.77	0	-105937	13290	12950	12570	12230	11850	12760	12040	84	3780	500	9330	10	1	16584962	1871	23.75	3.12	12	3.82	475.00	3615.00	16440	20230704	-31.39	6810	20221013	65.64	16440	-31.39	20230704	9170	23.01	20230102	16440	-31.39	20230704	6810	65.64	20221013	6.55	N	089890	500	84 억		625260	N	N	3	N	00	N
164	20230802	140559	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11540	-1070	5	-8.49	5433379950	456790	142.22	12460	12530	11400	16390	8830	12610	11894.70	3.77	0	-118523	13290	12950	12570	12230	11850	12760	12040	84	3780	500	9330	10	1	16584962	1914	24.29	3.19	12	2.75	475.00	3615.00	16440	20230704	-29.81	6810	20221013	69.46	16440	-29.81	20230704	9170	25.85	20230102	16440	-29.81	20230704	6810	69.46	20221013	6.55	N	089890	500	84 억		625260	N	N	3	N	00	N
165	20230802	130556	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11740	-870	5	-6.90	3794350190	314880	98.04	12460	12530	11720	16390	8830	12610	12050.15	3.77	0	-68825	13290	12950	12570	12230	11850	12760	12040	84	3780	500	9330	10	1	16584962	1947	24.72	3.25	12	1.90	475.00	3615.00	16440	20230704	-28.59	6810	20221013	72.39	16440	-28.59	20230704	9170	28.03	20230102	16440	-28.59	20230704	6810	72.39	20221013	6.55	N	089890	500	84 억		625260	N	N	3	N	00	N
166	20230802	120552	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11800	-810	5	-6.42	3169464700	261791	81.51	12460	12530	11720	16390	8830	12610	12106.85	3.77	0	-56386	13290	12950	12570	12230	11850	12760	12040	84	3780	500	9330	10	1	16584962	1957	24.84	3.26	12	1.58	475.00	3615.00	16440	20230704	-28.22	6810	20221013	73.27	16440	-28.22	20230704	9170	28.68	20230102	16440	-28.22	20230704	6810	73.27	20221013	6.55	N	089890	500	84 억		625260	N	N	3	N	00	N
167	20230802	110551	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12110	-500	5	-3.97	1750988980	142648	44.41	12460	12530	12100	16390	8830	12610	12274.89	3.77	0	-33405	13290	12950	12570	12230	11850	12760	12040	84	3780	500	9330	10	1	16584962	2008	25.49	3.35	12	0.86	475.00	3615.00	16440	20230704	-26.34	6810	20221013	77.83	16440	-26.34	20230704	9170	32.06	20230102	16440	-26.34	20230704	6810	77.83	20221013	6.55	N	089890	500	84 억		625260	N	N	3	N	00	N
168	20230802	100553	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12270	-340	5	-2.70	838953130	67876	21.13	12460	12530	12260	16390	8830	12610	12360.09	3.77	0	-1382	13290	12950	12570	12230	11850	12760	12040	84	3780	500	9330	10	1	16584962	2035	25.83	3.39	12	0.41	475.00	3615.00	16440	20230704	-25.36	6810	20221013	80.18	16440	-25.36	20230704	9170	33.81	20230102	16440	-25.36	20230704	6810	80.18	20221013	6.55	N	089890	500	84 억		625260	N	N	3	N	00	N
169	20230802	090553	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12360	-250	5	-1.98	94599260	7634	2.38	12460	12470	12300	16390	8830	12610	12391.83	3.77	0	-252	13290	12950	12570	12230	11850	12760	12040	84	3780	500	9330	10	1	16584962	2050	26.02	3.42	12	0.05	475.00	3615.00	16440	20230704	-24.82	6810	20221013	81.50	16440	-24.82	20230704	9170	34.79	20230102	16440	-24.82	20230704	6810	81.50	20221013	6.55	N	089890	500	84 억		625260	N	N	3	N	00	N
170	20230801	160553	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12610	-90	5	-0.71	3949725570	318761	124.26	12700	12910	12190	16510	8890	12700	12390.13	3.82	0	-8500	13306	13002	12736	12432	12166	13155	12585	84	3810	500	9390	10	1	16584962	2091	26.55	3.49	12	1.92	475.00	3615.00	16440	20230704	-23.30	6810	20221013	85.17	16440	-23.30	20230704	9170	37.51	20230102	16440	-23.30	20230704	6810	85.17	20221013	6.44	N	089890	500	84 억		633761	N	N	3	N	00	N
171	20230801	150550	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12560	-140	5	-1.10	3750557070	302955	118.10	12700	12910	12190	16510	8890	12700	12379.91	3.82	0	-6869	13306	13002	12736	12432	12166	13155	12585	84	3810	500	9390	10	1	16584962	2083	26.44	3.47	12	1.83	475.00	3615.00	16440	20230704	-23.60	6810	20221013	84.43	16440	-23.60	20230704	9170	36.97	20230102	16440	-23.60	20230704	6810	84.43	20221013	6.44	N	089890	500	84 억		633761	N	N	2	N	00	N
172	20230801	140602	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12320	-380	5	-2.99	3252788590	262981	102.52	12700	12910	12190	16510	8890	12700	12368.91	3.82	0	-25128	13306	13002	12736	12432	12166	13155	12585	84	3810	500	9390	10	1	16584962	2043	25.94	3.41	12	1.59	475.00	3615.00	16440	20230704	-25.06	6810	20221013	80.91	16440	-25.06	20230704	9170	34.35	20230102	16440	-25.06	20230704	6810	80.91	20221013	6.44	N	089890	500	84 억		633761	N	N	2	N	00	N
173	20230801	130549	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12320	-380	5	-2.99	2919592640	235875	91.95	12700	12910	12190	16510	8890	12700	12377.71	3.82	0	-22584	13306	13002	12736	12432	12166	13155	12585	84	3810	500	9390	10	1	16584962	2043	25.94	3.41	12	1.42	475.00	3615.00	16440	20230704	-25.06	6810	20221013	80.91	16440	-25.06	20230704	9170	34.35	20230102	16440	-25.06	20230704	6810	80.91	20221013	6.44	N	089890	500	84 억		633761	N	N	2	N	00	N
174	20230801	120550	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12200	-500	5	-3.94	2657842240	214560	83.64	12700	12910	12190	16510	8890	12700	12387.41	3.82	0	-29222	13306	13002	12736	12432	12166	13155	12585	84	3810	500	9390	10	1	16584962	2023	25.68	3.37	12	1.29	475.00	3615.00	16440	20230704	-25.79	6810	20221013	79.15	16440	-25.79	20230704	9170	33.04	20230102	16440	-25.79	20230704	6810	79.15	20221013	6.44	N	089890	500	84 억		633761	N	N	2	N	00	N
175	20230801	110547	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12240	-460	5	-3.62	2032682180	163365	63.68	12700	12910	12230	16510	8890	12700	12442.58	3.82	0	-19678	13306	13002	12736	12432	12166	13155	12585	84	3810	500	9390	10	1	16584962	2030	25.77	3.39	12	0.99	475.00	3615.00	16440	20230704	-25.55	6810	20221013	79.74	16440	-25.55	20230704	9170	33.48	20230102	16440	-25.55	20230704	6810	79.74	20221013	6.44	N	089890	500	84 억		633761	N	N	2	N	00	N
176	20230801	100551	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12270	-430	5	-3.39	1438627330	114934	44.80	12700	12910	12260	16510	8890	12700	12516.99	3.82	0	-15746	13306	13002	12736	12432	12166	13155	12585	84	3810	500	9390	10	1	16584962	2035	25.83	3.39	12	0.69	475.00	3615.00	16440	20230704	-25.36	6810	20221013	80.18	16440	-25.36	20230704	9170	33.81	20230102	16440	-25.36	20230704	6810	80.18	20221013	6.44	N	089890	500	84 억		633761	N	N	2	N	00	N
177	20230801	090546	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12800	100	2	0.79	196358710	15458	6.03	12700	12900	12670	16510	8890	12700	12702.72	3.82	0	4773	13306	13002	12736	12432	12166	13155	12585	84	3810	500	9390	10	1	16584962	2123	26.95	3.54	12	0.09	475.00	3615.00	16440	20230704	-22.14	6810	20221013	87.96	16440	-22.14	20230704	9170	39.59	20230102	16440	-22.14	20230704	6810	87.96	20221013	6.44	N	089890	500	84 억		633761	N	N	2	N	00	N