KissMeData/092870/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	160730	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14960	170	2	1.15	1899011850	127925	169.39	15000	15310	14520	19220	10360	14790	14844.73	3.51	0	13498	15043	14916	14833	14706	14623	14875	14665	54	4430	500	10640	10	1	10848797	1623	10.56	1.09	12	1.18	1416.00	13785.00	15840	20230728	-5.56	8000	20221013	87.00	15840	-5.56	20230728	8510	75.79	20230314	15840	-5.56	20230728	8000	87.00	20221013	2.79	N	092870	500	54 억		380945	N	N	0	N	00	N
3	20230831	150924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15000	210	2	1.42	1830564460	123345	163.33	15000	15310	14520	19220	10360	14790	14841.01	3.51	0	11920	15043	14916	14833	14706	14623	14875	14665	54	4430	500	10640	10	1	10848797	1627	10.59	1.09	12	1.14	1416.00	13785.00	15840	20230728	-5.30	8000	20221013	87.50	15840	-5.30	20230728	8510	76.26	20230314	15840	-5.30	20230728	8000	87.50	20221013	2.79	N	092870	500	54 억		380945	N	N	0	N	00	N
4	20230831	141019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14790	0	3	0.00	1636357370	110198	145.92	15000	15310	14520	19220	10360	14790	14849.25	3.51	0	6703	15043	14916	14833	14706	14623	14875	14665	54	4430	500	10640	10	1	10848797	1605	10.44	1.07	12	1.02	1416.00	13785.00	15840	20230728	-6.63	8000	20221013	84.88	15840	-6.63	20230728	8510	73.80	20230314	15840	-6.63	20230728	8000	84.88	20221013	2.79	N	092870	500	54 억		380945	N	N	0	N	00	N
5	20230831	130946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14740	-50	5	-0.34	1604515340	108041	143.06	15000	15310	14520	19220	10360	14790	14850.99	3.51	0	5224	15043	14916	14833	14706	14623	14875	14665	54	4430	500	10640	10	1	10848797	1599	10.41	1.07	12	1.00	1416.00	13785.00	15840	20230728	-6.94	8000	20221013	84.25	15840	-6.94	20230728	8510	73.21	20230314	15840	-6.94	20230728	8000	84.25	20221013	2.79	N	092870	500	54 억		380945	N	N	0	N	00	N
6	20230831	121010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14700	-90	5	-0.61	1549819390	104323	138.14	15000	15310	14520	19220	10360	14790	14855.97	3.51	0	2052	15043	14916	14833	14706	14623	14875	14665	54	4430	500	10640	10	1	10848797	1595	10.38	1.07	12	0.96	1416.00	13785.00	15840	20230728	-7.20	8000	20221013	83.75	15840	-7.20	20230728	8510	72.74	20230314	15840	-7.20	20230728	8000	83.75	20221013	2.79	N	092870	500	54 억		380945	N	N	0	N	00	N
7	20230831	111410	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14560	-230	5	-1.56	1416856580	95222	126.09	15000	15310	14530	19220	10360	14790	14879.51	3.51	0	-1733	15043	14916	14833	14706	14623	14875	14665	54	4430	500	10640	10	1	10848797	1580	10.28	1.06	12	0.88	1416.00	13785.00	15840	20230728	-8.08	8000	20221013	82.00	15840	-8.08	20230728	8510	71.09	20230314	15840	-8.08	20230728	8000	82.00	20221013	2.79	N	092870	500	54 억		380945	N	N	0	N	00	N
8	20230831	101057	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14600	-190	5	-1.28	1089828690	72791	96.39	15000	15310	14570	19220	10360	14790	14972.03	3.51	0	-5265	15043	14916	14833	14706	14623	14875	14665	54	4430	500	10640	10	1	10848797	1584	10.31	1.06	12	0.67	1416.00	13785.00	15840	20230728	-7.83	8000	20221013	82.50	15840	-7.83	20230728	8510	71.56	20230314	15840	-7.83	20230728	8000	82.50	20221013	2.79	N	092870	500	54 억		380945	N	N	0	N	00	N
9	20230831	090929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15110	320	2	2.16	591569280	39021	51.67	15000	15310	14930	19220	10360	14790	15160.28	3.51	0	-546	15043	14916	14833	14706	14623	14875	14665	54	4430	500	10640	10	1	10848797	1639	10.67	1.10	12	0.36	1416.00	13785.00	15840	20230728	-4.61	8000	20221013	88.88	15840	-4.61	20230728	8510	77.56	20230314	15840	-4.61	20230728	8000	88.88	20221013	2.79	N	092870	500	54 억		380945	N	N	0	N	00	N
10	20230830	160733	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14790	20	2	0.14	1112542040	75043	154.54	14960	14960	14750	19200	10340	14770	14825.43	3.36	0	14325	15150	14960	14840	14650	14530	14900	14590	54	4430	500	10630	10	1	10848797	1605	10.44	1.07	12	0.69	1416.00	13785.00	15840	20230728	-6.63	8000	20221013	84.88	15840	-6.63	20230728	8510	73.80	20230314	15840	-6.63	20230728	8000	84.88	20221013	2.81	N	092870	500	54 억		364785	N	N	0	N	00	N
11	20230830	150901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14760	-10	5	-0.07	1037880980	69991	144.14	14960	14960	14750	19200	10340	14770	14828.78	3.36	0	13029	15150	14960	14840	14650	14530	14900	14590	54	4430	500	10630	10	1	10848797	1601	10.42	1.07	12	0.65	1416.00	13785.00	15840	20230728	-6.82	8000	20221013	84.50	15840	-6.82	20230728	8510	73.44	20230314	15840	-6.82	20230728	8000	84.50	20221013	2.81	N	092870	500	54 억		364785	N	N	0	N	00	N
12	20230830	140945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14890	120	2	0.81	982497280	66243	136.42	14960	14960	14750	19200	10340	14770	14831.71	3.36	0	12981	15150	14960	14840	14650	14530	14900	14590	54	4430	500	10630	10	1	10848797	1615	10.52	1.08	12	0.61	1416.00	13785.00	15840	20230728	-6.00	8000	20221013	86.12	15840	-6.00	20230728	8510	74.97	20230314	15840	-6.00	20230728	8000	86.12	20221013	2.81	N	092870	500	54 억		364785	N	N	0	N	00	N
13	20230830	130934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14820	50	2	0.34	794742930	53573	110.33	14960	14960	14750	19200	10340	14770	14834.77	3.36	0	15017	15150	14960	14840	14650	14530	14900	14590	54	4430	500	10630	10	1	10848797	1608	10.47	1.08	12	0.49	1416.00	13785.00	15840	20230728	-6.44	8000	20221013	85.25	15840	-6.44	20230728	8510	74.15	20230314	15840	-6.44	20230728	8000	85.25	20221013	2.81	N	092870	500	54 억		364785	N	N	0	N	00	N
14	20230830	120945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14910	140	2	0.95	722964700	48741	100.38	14960	14960	14750	19200	10340	14770	14832.78	3.36	0	14321	15150	14960	14840	14650	14530	14900	14590	54	4430	500	10630	10	1	10848797	1618	10.53	1.08	12	0.45	1416.00	13785.00	15840	20230728	-5.87	8000	20221013	86.38	15840	-5.87	20230728	8510	75.21	20230314	15840	-5.87	20230728	8000	86.38	20221013	2.81	N	092870	500	54 억		364785	N	N	0	N	00	N
15	20230830	111359	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14800	30	2	0.20	410350470	27699	57.04	14960	14960	14750	19200	10340	14770	14814.63	3.36	0	7853	15150	14960	14840	14650	14530	14900	14590	54	4430	500	10630	10	1	10848797	1606	10.45	1.07	12	0.26	1416.00	13785.00	15840	20230728	-6.57	8000	20221013	85.00	15840	-6.57	20230728	8510	73.91	20230314	15840	-6.57	20230728	8000	85.00	20221013	2.81	N	092870	500	54 억		364785	N	N	0	N	00	N
16	20230830	101014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14860	90	2	0.61	276570110	18657	38.42	14960	14960	14750	19200	10340	14770	14823.93	3.36	0	7622	15150	14960	14840	14650	14530	14900	14590	54	4430	500	10630	10	1	10848797	1612	10.49	1.08	12	0.17	1416.00	13785.00	15840	20230728	-6.19	8000	20221013	85.75	15840	-6.19	20230728	8510	74.62	20230314	15840	-6.19	20230728	8000	85.75	20221013	2.81	N	092870	500	54 억		364785	N	N	0	N	00	N
17	20230830	090915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14890	120	2	0.81	67741330	4570	9.41	14960	14960	14800	19200	10340	14770	14823.05	3.36	0	1900	15150	14960	14840	14650	14530	14900	14590	54	4430	500	10630	10	1	10848797	1615	10.52	1.08	12	0.04	1416.00	13785.00	15840	20230728	-6.00	8000	20221013	86.12	15840	-6.00	20230728	8510	74.97	20230314	15840	-6.00	20230728	8000	86.12	20221013	2.81	N	092870	500	54 억		364785	N	N	0	N	00	N
18	20230829	160728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14770	-120	5	-0.81	712630820	48019	72.29	15000	15030	14720	19350	10430	14890	14840.74	3.42	0	-6074	15183	15036	14793	14646	14403	15110	14720	54	4460	500	10720	10	1	10848797	1602	10.43	1.07	12	0.44	1416.00	13785.00	15840	20230728	-6.76	8000	20221013	84.62	15840	-6.76	20230728	8510	73.56	20230314	15840	-6.76	20230728	8000	84.62	20221013	2.66	N	092870	500	54 억		370859	N	N	0	N	00	N
19	20230829	150906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14740	-150	5	-1.01	697174130	46972	70.72	15000	15030	14720	19350	10430	14890	14842.33	3.42	0	-6327	15183	15036	14793	14646	14403	15110	14720	54	4460	500	10720	10	1	10848797	1599	10.41	1.07	12	0.43	1416.00	13785.00	15840	20230728	-6.94	8000	20221013	84.25	15840	-6.94	20230728	8510	73.21	20230314	15840	-6.94	20230728	8000	84.25	20221013	2.66	N	092870	500	54 억		370859	N	N	0	N	00	N
20	20230829	141015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14760	-130	5	-0.87	637140610	42906	64.60	15000	15030	14720	19350	10430	14890	14849.69	3.42	0	-7274	15183	15036	14793	14646	14403	15110	14720	54	4460	500	10720	10	1	10848797	1601	10.42	1.07	12	0.40	1416.00	13785.00	15840	20230728	-6.82	8000	20221013	84.50	15840	-6.82	20230728	8510	73.44	20230314	15840	-6.82	20230728	8000	84.50	20221013	2.66	N	092870	500	54 억		370859	N	N	0	N	00	N
21	20230829	130931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14770	-120	5	-0.81	567646370	38207	57.52	15000	15030	14720	19350	10430	14890	14857.13	3.42	0	-5993	15183	15036	14793	14646	14403	15110	14720	54	4460	500	10720	10	1	10848797	1602	10.43	1.07	12	0.35	1416.00	13785.00	15840	20230728	-6.76	8000	20221013	84.62	15840	-6.76	20230728	8510	73.56	20230314	15840	-6.76	20230728	8000	84.62	20221013	2.66	N	092870	500	54 억		370859	N	N	0	N	00	N
22	20230829	121001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14820	-70	5	-0.47	512597580	34478	51.91	15000	15030	14720	19350	10430	14890	14867.38	3.42	0	-5690	15183	15036	14793	14646	14403	15110	14720	54	4460	500	10720	10	1	10848797	1608	10.47	1.08	12	0.32	1416.00	13785.00	15840	20230728	-6.44	8000	20221013	85.25	15840	-6.44	20230728	8510	74.15	20230314	15840	-6.44	20230728	8000	85.25	20221013	2.66	N	092870	500	54 억		370859	N	N	0	N	00	N
23	20230829	111628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14770	-120	5	-0.81	488401640	32846	49.45	15000	15030	14720	19350	10430	14890	14869.44	3.42	0	-6255	15183	15036	14793	14646	14403	15110	14720	54	4460	500	10720	10	1	10848797	1602	10.43	1.07	12	0.30	1416.00	13785.00	15840	20230728	-6.76	8000	20221013	84.62	15840	-6.76	20230728	8510	73.56	20230314	15840	-6.76	20230728	8000	84.62	20221013	2.66	N	092870	500	54 억		370859	N	N	0	N	00	N
24	20230829	101051	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14860	-30	5	-0.20	360598540	24209	36.45	15000	15030	14720	19350	10430	14890	14895.23	3.42	0	-8512	15183	15036	14793	14646	14403	15110	14720	54	4460	500	10720	10	1	10848797	1612	10.49	1.08	12	0.22	1416.00	13785.00	15840	20230728	-6.19	8000	20221013	85.75	15840	-6.19	20230728	8510	74.62	20230314	15840	-6.19	20230728	8000	85.75	20221013	2.66	N	092870	500	54 억		370859	N	N	0	N	00	N
25	20230829	090714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14720	-170	5	-1.14	20570680	1385	2.09	15000	15000	14720	19350	10430	14890	14852.48	3.42	0	-682	15183	15036	14793	14646	14403	15110	14720	54	4460	500	10720	10	1	10848797	1597	10.40	1.07	12	0.01	1416.00	13785.00	15840	20230728	-7.07	8000	20221013	84.00	15840	-7.07	20230728	8510	72.97	20230314	15840	-7.07	20230728	8000	84.00	20221013	2.66	N	092870	500	54 억		370859	N	N	0	N	00	N
26	20230828	160707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14890	280	2	1.92	981233750	66300	68.09	14610	14940	14550	18990	10230	14610	14799.87	3.26	0	17139	15376	14992	14696	14312	14016	15185	14505	54	4380	500	10510	10	1	10848797	1615	10.52	1.08	12	0.61	1416.00	13785.00	15840	20230728	-6.00	8000	20221013	86.12	15840	-6.00	20230728	8510	74.97	20230314	15840	-6.00	20230728	8000	86.12	20221013	2.56	N	092870	500	54 억		353803	N	N	0	N	00	N
27	20230828	150716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14780	170	2	1.16	919325870	62133	63.81	14610	14940	14550	18990	10230	14610	14796.10	3.26	0	14434	15376	14992	14696	14312	14016	15185	14505	54	4380	500	10510	10	1	10848797	1603	10.44	1.07	12	0.57	1416.00	13785.00	15840	20230728	-6.69	8000	20221013	84.75	15840	-6.69	20230728	8510	73.68	20230314	15840	-6.69	20230728	8000	84.75	20221013	2.56	N	092870	500	54 억		353803	N	N	0	N	00	N
28	20230828	140716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14800	190	2	1.30	815965080	55162	56.65	14610	14940	14550	18990	10230	14610	14792.16	3.26	0	12572	15376	14992	14696	14312	14016	15185	14505	54	4380	500	10510	10	1	10848797	1606	10.45	1.07	12	0.51	1416.00	13785.00	15840	20230728	-6.57	8000	20221013	85.00	15840	-6.57	20230728	8510	73.91	20230314	15840	-6.57	20230728	8000	85.00	20221013	2.56	N	092870	500	54 억		353803	N	N	0	N	00	N
29	20230828	130722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14890	280	2	1.92	734958660	49690	51.03	14610	14940	14550	18990	10230	14610	14790.88	3.26	0	10436	15376	14992	14696	14312	14016	15185	14505	54	4380	500	10510	10	1	10848797	1615	10.52	1.08	12	0.46	1416.00	13785.00	15840	20230728	-6.00	8000	20221013	86.12	15840	-6.00	20230728	8510	74.97	20230314	15840	-6.00	20230728	8000	86.12	20221013	2.56	N	092870	500	54 억		353803	N	N	0	N	00	N
30	20230828	120715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14890	280	2	1.92	678827050	45913	47.15	14610	14940	14550	18990	10230	14610	14785.08	3.26	0	10333	15376	14992	14696	14312	14016	15185	14505	54	4380	500	10510	10	1	10848797	1615	10.52	1.08	12	0.42	1416.00	13785.00	15840	20230728	-6.00	8000	20221013	86.12	15840	-6.00	20230728	8510	74.97	20230314	15840	-6.00	20230728	8000	86.12	20221013	2.56	N	092870	500	54 억		353803	N	N	0	N	00	N
31	20230828	110709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14890	280	2	1.92	566330270	38350	39.38	14610	14940	14550	18990	10230	14610	14767.42	3.26	0	6957	15376	14992	14696	14312	14016	15185	14505	54	4380	500	10510	10	1	10848797	1615	10.52	1.08	12	0.35	1416.00	13785.00	15840	20230728	-6.00	8000	20221013	86.12	15840	-6.00	20230728	8510	74.97	20230314	15840	-6.00	20230728	8000	86.12	20221013	2.56	N	092870	500	54 억		353803	N	N	0	N	00	N
32	20230828	100704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14720	110	2	0.75	306539990	20876	21.44	14610	14800	14550	18990	10230	14610	14683.85	3.26	0	-1708	15376	14992	14696	14312	14016	15185	14505	54	4380	500	10510	10	1	10848797	1597	10.40	1.07	12	0.19	1416.00	13785.00	15840	20230728	-7.07	8000	20221013	84.00	15840	-7.07	20230728	8510	72.97	20230314	15840	-7.07	20230728	8000	84.00	20221013	2.56	N	092870	500	54 억		353803	N	N	0	N	00	N
33	20230828	090715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14680	70	2	0.48	17208330	1176	1.21	14610	14790	14610	18990	10230	14610	14632.95	3.26	0	299	15376	14992	14696	14312	14016	15185	14505	54	4380	500	10510	10	1	10848797	1593	10.37	1.06	12	0.01	1416.00	13785.00	15840	20230728	-7.32	8000	20221013	83.50	15840	-7.32	20230728	8510	72.50	20230314	15840	-7.32	20230728	8000	83.50	20221013	2.56	N	092870	500	54 억		353803	N	N	0	N	00	N
34	20230825	160712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14610	-130	5	-0.88	1434353950	97061	75.93	14500	15080	14400	19160	10320	14740	14777.87	3.28	0	-4755	15266	15002	14786	14522	14306	14895	14415	54	4420	500	10610	10	1	10848797	1585	10.32	1.06	12	0.89	1416.00	13785.00	15840	20230728	-7.77	8000	20221013	82.62	15840	-7.77	20230728	8510	71.68	20230314	15840	-7.77	20230728	8000	82.62	20221013	2.58	N	092870	500	54 억		356056	N	N	0	N	00	N
35	20230825	150714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14680	-60	5	-0.41	1370665460	92711	72.53	14500	15080	14400	19160	10320	14740	14784.28	3.28	0	-5737	15266	15002	14786	14522	14306	14895	14415	54	4420	500	10610	10	1	10848797	1593	10.37	1.06	12	0.85	1416.00	13785.00	15840	20230728	-7.32	8000	20221013	83.50	15840	-7.32	20230728	8510	72.50	20230314	15840	-7.32	20230728	8000	83.50	20221013	2.58	N	092870	500	54 억		356056	N	N	0	N	00	N
36	20230825	140711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14720	-20	5	-0.14	1323988850	89531	70.04	14500	15080	14400	19160	10320	14740	14788.05	3.28	0	-4517	15266	15002	14786	14522	14306	14895	14415	54	4420	500	10610	10	1	10848797	1597	10.40	1.07	12	0.83	1416.00	13785.00	15840	20230728	-7.07	8000	20221013	84.00	15840	-7.07	20230728	8510	72.97	20230314	15840	-7.07	20230728	8000	84.00	20221013	2.58	N	092870	500	54 억		356056	N	N	0	N	00	N
37	20230825	130709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14610	-130	5	-0.88	1254315660	84805	66.35	14500	15080	14400	19160	10320	14740	14790.59	3.28	0	-4921	15266	15002	14786	14522	14306	14895	14415	54	4420	500	10610	10	1	10848797	1585	10.32	1.06	12	0.78	1416.00	13785.00	15840	20230728	-7.77	8000	20221013	82.62	15840	-7.77	20230728	8510	71.68	20230314	15840	-7.77	20230728	8000	82.62	20221013	2.58	N	092870	500	54 억		356056	N	N	0	N	00	N
38	20230825	120709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14700	-40	5	-0.27	1162317550	78517	61.43	14500	15080	14400	19160	10320	14740	14803.39	3.28	0	-6181	15266	15002	14786	14522	14306	14895	14415	54	4420	500	10610	10	1	10848797	1595	10.38	1.07	12	0.72	1416.00	13785.00	15840	20230728	-7.20	8000	20221013	83.75	15840	-7.20	20230728	8510	72.74	20230314	15840	-7.20	20230728	8000	83.75	20221013	2.58	N	092870	500	54 억		356056	N	N	0	N	00	N
39	20230825	110711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14740	0	3	0.00	1006815590	67905	53.12	14500	15080	14400	19160	10320	14740	14826.83	3.28	0	-4869	15266	15002	14786	14522	14306	14895	14415	54	4420	500	10610	10	1	10848797	1599	10.41	1.07	12	0.63	1416.00	13785.00	15840	20230728	-6.94	8000	20221013	84.25	15840	-6.94	20230728	8510	73.21	20230314	15840	-6.94	20230728	8000	84.25	20221013	2.58	N	092870	500	54 억		356056	N	N	0	N	00	N
40	20230825	100712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14870	130	2	0.88	698948590	47187	36.92	14500	15080	14400	19160	10320	14740	14812.31	3.28	0	-1166	15266	15002	14786	14522	14306	14895	14415	54	4420	500	10610	10	1	10848797	1613	10.50	1.08	12	0.43	1416.00	13785.00	15840	20230728	-6.12	8000	20221013	85.88	15840	-6.12	20230728	8510	74.74	20230314	15840	-6.12	20230728	8000	85.88	20221013	2.58	N	092870	500	54 억		356056	N	N	0	N	00	N
41	20230825	090709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14460	-280	5	-1.90	134878180	9323	7.29	14500	14500	14400	19160	10320	14740	14467.25	3.28	0	1384	15266	15002	14786	14522	14306	14895	14415	54	4420	500	10610	10	1	10848797	1569	10.21	1.05	12	0.09	1416.00	13785.00	15840	20230728	-8.71	8000	20221013	80.75	15840	-8.71	20230728	8510	69.92	20230314	15840	-8.71	20230728	8000	80.75	20221013	2.58	N	092870	500	54 억		356056	N	N	0	N	00	N
42	20230824	160705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14740	-280	5	-1.86	1890679340	127490	47.44	15000	15050	14570	19520	10520	15020	14830.15	3.59	0	-33326	15820	15420	14620	14220	13420	15620	14420	54	4500	500	10810	10	1	10848797	1599	10.41	1.07	12	1.18	1416.00	13785.00	15840	20230728	-6.94	8000	20221013	84.25	15840	-6.94	20230728	8510	73.21	20230314	15840	-6.94	20230728	8000	84.25	20221013	2.55	N	092870	500	54 억		389590	N	N	0	N	00	N
43	20230824	150703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14880	-140	5	-0.93	1777983490	119860	44.60	15000	15050	14570	19520	10520	15020	14833.84	3.59	0	-32407	15820	15420	14620	14220	13420	15620	14420	54	4500	500	10810	10	1	10848797	1614	10.51	1.08	12	1.10	1416.00	13785.00	15840	20230728	-6.06	8000	20221013	86.00	15840	-6.06	20230728	8510	74.85	20230314	15840	-6.06	20230728	8000	86.00	20221013	2.55	N	092870	500	54 억		389590	N	N	0	N	00	N
44	20230824	140705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14750	-270	5	-1.80	1571122420	105901	39.41	15000	15050	14570	19520	10520	15020	14835.77	3.59	0	-28757	15820	15420	14620	14220	13420	15620	14420	54	4500	500	10810	10	1	10848797	1600	10.42	1.07	12	0.98	1416.00	13785.00	15840	20230728	-6.88	8000	20221013	84.38	15840	-6.88	20230728	8510	73.33	20230314	15840	-6.88	20230728	8000	84.38	20221013	2.55	N	092870	500	54 억		389590	N	N	0	N	00	N
45	20230824	130709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14860	-160	5	-1.07	1350789440	91038	33.88	15000	15050	14570	19520	10520	15020	14837.64	3.59	0	-26002	15820	15420	14620	14220	13420	15620	14420	54	4500	500	10810	10	1	10848797	1612	10.49	1.08	12	0.84	1416.00	13785.00	15840	20230728	-6.19	8000	20221013	85.75	15840	-6.19	20230728	8510	74.62	20230314	15840	-6.19	20230728	8000	85.75	20221013	2.55	N	092870	500	54 억		389590	N	N	0	N	00	N
46	20230824	120709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14750	-270	5	-1.80	1167093330	78648	29.27	15000	15050	14570	19520	10520	15020	14839.45	3.59	0	-23770	15820	15420	14620	14220	13420	15620	14420	54	4500	500	10810	10	1	10848797	1600	10.42	1.07	12	0.72	1416.00	13785.00	15840	20230728	-6.88	8000	20221013	84.38	15840	-6.88	20230728	8510	73.33	20230314	15840	-6.88	20230728	8000	84.38	20221013	2.55	N	092870	500	54 억		389590	N	N	0	N	00	N
47	20230824	110708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14780	-240	5	-1.60	1026929780	69162	25.74	15000	15050	14570	19520	10520	15020	14848.18	3.59	0	-20662	15820	15420	14620	14220	13420	15620	14420	54	4500	500	10810	10	1	10848797	1603	10.44	1.07	12	0.64	1416.00	13785.00	15840	20230728	-6.69	8000	20221013	84.75	15840	-6.69	20230728	8510	73.68	20230314	15840	-6.69	20230728	8000	84.75	20221013	2.55	N	092870	500	54 억		389590	N	N	0	N	00	N
48	20230824	100704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14820	-200	5	-1.33	825173000	55604	20.69	15000	15050	14570	19520	10520	15020	14840.17	3.59	0	-13700	15820	15420	14620	14220	13420	15620	14420	54	4500	500	10810	10	1	10848797	1608	10.47	1.08	12	0.51	1416.00	13785.00	15840	20230728	-6.44	8000	20221013	85.25	15840	-6.44	20230728	8510	74.15	20230314	15840	-6.44	20230728	8000	85.25	20221013	2.55	N	092870	500	54 억		389590	N	N	0	N	00	N
49	20230824	090706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14630	-390	5	-2.60	329794900	22298	8.30	15000	15050	14570	19520	10520	15020	14790.34	3.59	0	-3655	15820	15420	14620	14220	13420	15620	14420	54	4500	500	10810	10	1	10848797	1587	10.33	1.06	12	0.21	1416.00	13785.00	15840	20230728	-7.64	8000	20221013	82.88	15840	-7.64	20230728	8510	71.92	20230314	15840	-7.64	20230728	8000	82.88	20221013	2.55	N	092870	500	54 억		389590	N	N	0	N	00	N
50	20230823	160702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15020	1090	2	7.82	3920337870	266056	133.24	13930	15020	13820	18100	9760	13930	14734.93	3.38	0	34837	14730	14330	13820	13420	12910	14530	13620	54	4170	500	10020	10	1	10848797	1629	10.61	1.09	12	2.45	1416.00	13785.00	15840	20230728	-5.18	8000	20221013	87.75	15840	-5.18	20230728	8510	76.50	20230314	15840	-5.18	20230728	8000	87.75	20221013	2.45	N	092870	500	54 억		366226	N	N	0	N	00	N
51	20230823	150703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14860	930	2	6.68	3680069200	250009	125.20	13930	15000	13820	18100	9760	13930	14719.75	3.38	0	34715	14730	14330	13820	13420	12910	14530	13620	54	4170	500	10020	10	1	10848797	1612	10.49	1.08	12	2.30	1416.00	13785.00	15840	20230728	-6.19	8000	20221013	85.75	15840	-6.19	20230728	8510	74.62	20230314	15840	-6.19	20230728	8000	85.75	20221013	2.45	N	092870	500	54 억		366226	N	N	0	N	00	N
52	20230823	140707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14990	1060	2	7.61	3268004980	222259	111.30	13930	15000	13820	18100	9760	13930	14703.59	3.38	0	41410	14730	14330	13820	13420	12910	14530	13620	54	4170	500	10020	10	1	10848797	1626	10.59	1.09	12	2.05	1416.00	13785.00	15840	20230728	-5.37	8000	20221013	87.38	15840	-5.37	20230728	8510	76.15	20230314	15840	-5.37	20230728	8000	87.38	20221013	2.45	N	092870	500	54 억		366226	N	N	0	N	00	N
53	20230823	130702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14870	940	2	6.75	2551578160	174290	87.28	13930	14930	13820	18100	9760	13930	14639.84	3.38	0	46741	14730	14330	13820	13420	12910	14530	13620	54	4170	500	10020	10	1	10848797	1613	10.50	1.08	12	1.61	1416.00	13785.00	15840	20230728	-6.12	8000	20221013	85.88	15840	-6.12	20230728	8510	74.74	20230314	15840	-6.12	20230728	8000	85.88	20221013	2.45	N	092870	500	54 억		366226	N	N	0	N	00	N
54	20230823	120707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14840	910	2	6.53	2314320520	158339	79.29	13930	14900	13820	18100	9760	13930	14616.24	3.38	0	45812	14730	14330	13820	13420	12910	14530	13620	54	4170	500	10020	10	1	10848797	1610	10.48	1.08	12	1.46	1416.00	13785.00	15840	20230728	-6.31	8000	20221013	85.50	15840	-6.31	20230728	8510	74.38	20230314	15840	-6.31	20230728	8000	85.50	20221013	2.45	N	092870	500	54 억		366226	N	N	0	N	00	N
55	20230823	110703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14750	820	2	5.89	1886749890	129503	64.85	13930	14830	13820	18100	9760	13930	14569.16	3.38	0	37250	14730	14330	13820	13420	12910	14530	13620	54	4170	500	10020	10	1	10848797	1600	10.42	1.07	12	1.19	1416.00	13785.00	15840	20230728	-6.88	8000	20221013	84.38	15840	-6.88	20230728	8510	73.33	20230314	15840	-6.88	20230728	8000	84.38	20221013	2.45	N	092870	500	54 억		366226	N	N	0	N	00	N
56	20230823	100702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14620	690	2	4.95	1137858770	78686	39.41	13930	14710	13820	18100	9760	13930	14460.75	3.38	0	10847	14730	14330	13820	13420	12910	14530	13620	54	4170	500	10020	10	1	10848797	1586	10.32	1.06	12	0.73	1416.00	13785.00	15840	20230728	-7.70	8000	20221013	82.75	15840	-7.70	20230728	8510	71.80	20230314	15840	-7.70	20230728	8000	82.75	20221013	2.45	N	092870	500	54 억		366226	N	N	0	N	00	N
57	20230823	090709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13950	20	2	0.14	78185610	5618	2.81	13930	14050	13820	18100	9760	13930	13916.98	3.38	0	-1169	14730	14330	13820	13420	12910	14530	13620	54	4170	500	10020	10	1	10848797	1513	9.85	1.01	12	0.05	1416.00	13785.00	15840	20230728	-11.93	8000	20221013	74.38	15840	-11.93	20230728	8510	63.92	20230314	15840	-11.93	20230728	8000	74.38	20221013	2.45	N	092870	500	54 억		366226	N	N	0	N	00	N
58	20230822	160659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13930	620	2	4.66	2759455910	199315	174.30	13510	14220	13310	17300	9320	13310	13844.65	3.26	0	26844	14703	14006	13463	12766	12223	13735	12495	54	3990	500	9580	10	1	10848797	1511	9.84	1.01	12	1.84	1416.00	13785.00	15840	20230728	-12.06	8000	20221013	74.12	15840	-12.06	20230728	8510	63.69	20230314	15840	-12.06	20230728	8000	74.12	20221013	2.42	N	092870	500	54 억		353175	N	N	0	N	00	N
59	20230822	150701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13970	660	2	4.96	2678227130	193484	169.20	13510	14220	13310	17300	9320	13310	13842.11	3.26	0	24236	14703	14006	13463	12766	12223	13735	12495	54	3990	500	9580	10	1	10848797	1516	9.87	1.01	12	1.78	1416.00	13785.00	15840	20230728	-11.81	8000	20221013	74.62	15840	-11.81	20230728	8510	64.16	20230314	15840	-11.81	20230728	8000	74.62	20221013	2.42	N	092870	500	54 억		353175	N	N	0	N	00	N
60	20230822	140703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14110	800	2	6.01	2418386500	174962	153.00	13510	14220	13310	17300	9320	13310	13822.35	3.26	0	30069	14703	14006	13463	12766	12223	13735	12495	54	3990	500	9580	10	1	10848797	1531	9.96	1.02	12	1.61	1416.00	13785.00	15840	20230728	-10.92	8000	20221013	76.38	15840	-10.92	20230728	8510	65.80	20230314	15840	-10.92	20230728	8000	76.38	20221013	2.42	N	092870	500	54 억		353175	N	N	0	N	00	N
61	20230822	130658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14200	890	2	6.69	1957667020	142387	124.52	13510	14220	13310	17300	9320	13310	13748.92	3.26	0	38773	14703	14006	13463	12766	12223	13735	12495	54	3990	500	9580	10	1	10848797	1541	10.03	1.03	12	1.31	1416.00	13785.00	15840	20230728	-10.35	8000	20221013	77.50	15840	-10.35	20230728	8510	66.86	20230314	15840	-10.35	20230728	8000	77.50	20221013	2.42	N	092870	500	54 억		353175	N	N	0	N	00	N
62	20230822	120649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14130	820	2	6.16	1701227740	124311	108.71	13510	14200	13310	17300	9320	13310	13685.26	3.26	0	39381	14703	14006	13463	12766	12223	13735	12495	54	3990	500	9580	10	1	10848797	1533	9.98	1.03	12	1.15	1416.00	13785.00	15840	20230728	-10.80	8000	20221013	76.62	15840	-10.80	20230728	8510	66.04	20230314	15840	-10.80	20230728	8000	76.62	20221013	2.42	N	092870	500	54 억		353175	N	N	0	N	00	N
63	20230822	110658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13910	600	2	4.51	1225711510	90579	79.21	13510	13910	13310	17300	9320	13310	13531.96	3.26	0	37625	14703	14006	13463	12766	12223	13735	12495	54	3990	500	9580	10	1	10848797	1509	9.82	1.01	12	0.83	1416.00	13785.00	15840	20230728	-12.18	8000	20221013	73.88	15840	-12.18	20230728	8510	63.45	20230314	15840	-12.18	20230728	8000	73.88	20221013	2.42	N	092870	500	54 억		353175	N	N	0	N	00	N
64	20230822	100653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13430	120	2	0.90	652904560	48699	42.59	13510	13690	13310	17300	9320	13310	13406.94	3.26	0	14743	14703	14006	13463	12766	12223	13735	12495	54	3990	500	9580	10	1	10848797	1457	9.48	0.97	12	0.45	1416.00	13785.00	15840	20230728	-15.21	8000	20221013	67.88	15840	-15.21	20230728	8510	57.81	20230314	15840	-15.21	20230728	8000	67.88	20221013	2.42	N	092870	500	54 억		353175	N	N	0	N	00	N
65	20230822	090659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13520	210	2	1.58	95221930	7018	6.14	13510	13690	13510	17300	9320	13310	13568.24	3.26	0	3121	14703	14006	13463	12766	12223	13735	12495	54	3990	500	9580	10	1	10848797	1467	9.55	0.98	12	0.06	1416.00	13785.00	15840	20230728	-14.65	8000	20221013	69.00	15840	-14.65	20230728	8510	58.87	20230314	15840	-14.65	20230728	8000	69.00	20221013	2.42	N	092870	500	54 억		353175	N	N	0	N	00	N
66	20230821	160655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13310	-760	5	-5.40	1516393110	112143	224.83	14160	14160	12920	18290	9850	14070	13522.64	3.14	0	11908	14736	14402	14166	13832	13596	14285	13715	54	4220	500	10130	10	1	10848797	1444	9.40	0.97	12	1.03	1416.00	13785.00	15840	20230728	-15.97	8000	20221013	66.38	15840	-15.97	20230728	8510	56.40	20230314	15840	-15.97	20230728	8000	66.38	20221013	2.68	N	092870	500	54 억		340208	N	N	0	N	00	N
67	20230821	150701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13260	-810	5	-5.76	1134803670	83513	167.43	14160	14160	12920	18290	9850	14070	13588.35	3.14	0	3339	14736	14402	14166	13832	13596	14285	13715	54	4220	500	10130	10	1	10848797	1439	9.36	0.96	12	0.77	1416.00	13785.00	15840	20230728	-16.29	8000	20221013	65.75	15840	-16.29	20230728	8510	55.82	20230314	15840	-16.29	20230728	8000	65.75	20221013	2.68	N	092870	500	54 억		340208	N	N	0	N	00	N
68	20230821	140658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13780	-290	5	-2.06	520348710	37429	75.04	14160	14160	13700	18290	9850	14070	13902.29	3.14	0	-10146	14736	14402	14166	13832	13596	14285	13715	54	4220	500	10130	10	1	10848797	1495	9.73	1.00	12	0.35	1416.00	13785.00	15840	20230728	-13.01	8000	20221013	72.25	15840	-13.01	20230728	8510	61.93	20230314	15840	-13.01	20230728	8000	72.25	20221013	2.68	N	092870	500	54 억		340208	N	N	0	N	00	N
69	20230821	130704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13900	-170	5	-1.21	413326190	29672	59.49	14160	14160	13800	18290	9850	14070	13929.84	3.14	0	-10214	14736	14402	14166	13832	13596	14285	13715	54	4220	500	10130	10	1	10848797	1508	9.82	1.01	12	0.27	1416.00	13785.00	15840	20230728	-12.25	8000	20221013	73.75	15840	-12.25	20230728	8510	63.34	20230314	15840	-12.25	20230728	8000	73.75	20221013	2.68	N	092870	500	54 억		340208	N	N	0	N	00	N
70	20230821	120701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13890	-180	5	-1.28	361262050	25915	51.95	14160	14160	13800	18290	9850	14070	13940.27	3.14	0	-8411	14736	14402	14166	13832	13596	14285	13715	54	4220	500	10130	10	1	10848797	1507	9.81	1.01	12	0.24	1416.00	13785.00	15840	20230728	-12.31	8000	20221013	73.62	15840	-12.31	20230728	8510	63.22	20230314	15840	-12.31	20230728	8000	73.62	20221013	2.68	N	092870	500	54 억		340208	N	N	0	N	00	N
71	20230821	110657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13950	-120	5	-0.85	307534570	22051	44.21	14160	14160	13800	18290	9850	14070	13946.51	3.14	0	-7310	14736	14402	14166	13832	13596	14285	13715	54	4220	500	10130	10	1	10848797	1513	9.85	1.01	12	0.20	1416.00	13785.00	15840	20230728	-11.93	8000	20221013	74.38	15840	-11.93	20230728	8510	63.92	20230314	15840	-11.93	20230728	8000	74.38	20221013	2.68	N	092870	500	54 억		340208	N	N	0	N	00	N
72	20230821	100656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13860	-210	5	-1.49	205485780	14708	29.49	14160	14160	13800	18290	9850	14070	13971.02	3.14	0	-7628	14736	14402	14166	13832	13596	14285	13715	54	4220	500	10130	10	1	10848797	1504	9.79	1.01	12	0.14	1416.00	13785.00	15840	20230728	-12.50	8000	20221013	73.25	15840	-12.50	20230728	8510	62.87	20230314	15840	-12.50	20230728	8000	73.25	20221013	2.68	N	092870	500	54 억		340208	N	N	0	N	00	N
73	20230821	090703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14050	-20	5	-0.14	44172210	3143	6.30	14160	14160	14000	18290	9850	14070	14054.16	3.14	0	-2393	14736	14402	14166	13832	13596	14285	13715	54	4220	500	10130	10	1	10848797	1524	9.92	1.02	12	0.03	1416.00	13785.00	15840	20230728	-11.30	8000	20221013	75.62	15840	-11.30	20230728	8510	65.10	20230314	15840	-11.30	20230728	8000	75.62	20221013	2.68	N	092870	500	54 억		340208	N	N	0	N	00	N
74	20230818	160657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14070	-270	5	-1.88	706923220	49804	43.98	14100	14500	13930	18640	10040	14340	14194.11	3.17	0	-3328	15080	14710	14010	13640	12940	14895	13825	54	4300	500	10320	10	1	10848797	1526	9.94	1.02	12	0.46	1416.00	13785.00	15840	20230728	-11.17	8000	20221013	75.88	15840	-11.17	20230728	8510	65.33	20230314	15840	-11.17	20230728	8000	75.88	20221013	2.75	N	092870	500	54 억		343551	N	N	0	N	00	N
75	20230818	150650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14050	-290	5	-2.02	660135660	46474	41.04	14100	14500	13930	18640	10040	14340	14204.41	3.17	0	-2340	15080	14710	14010	13640	12940	14895	13825	54	4300	500	10320	10	1	10848797	1524	9.92	1.02	12	0.43	1416.00	13785.00	15840	20230728	-11.30	8000	20221013	75.62	15840	-11.30	20230728	8510	65.10	20230314	15840	-11.30	20230728	8000	75.62	20221013	2.75	N	092870	500	54 억		343551	N	N	0	N	00	N
76	20230818	140655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14080	-260	5	-1.81	584129170	41061	36.26	14100	14500	13930	18640	10040	14340	14225.89	3.17	0	-1623	15080	14710	14010	13640	12940	14895	13825	54	4300	500	10320	10	1	10848797	1528	9.94	1.02	12	0.38	1416.00	13785.00	15840	20230728	-11.11	8000	20221013	76.00	15840	-11.11	20230728	8510	65.45	20230314	15840	-11.11	20230728	8000	76.00	20221013	2.75	N	092870	500	54 억		343551	N	N	0	N	00	N
77	20230818	130650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14220	-120	5	-0.84	500539910	35171	31.06	14100	14500	13930	18640	10040	14340	14231.61	3.17	0	-451	15080	14710	14010	13640	12940	14895	13825	54	4300	500	10320	10	1	10848797	1543	10.04	1.03	12	0.32	1416.00	13785.00	15840	20230728	-10.23	8000	20221013	77.75	15840	-10.23	20230728	8510	67.10	20230314	15840	-10.23	20230728	8000	77.75	20221013	2.75	N	092870	500	54 억		343551	N	N	0	N	00	N
78	20230818	120702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14300	-40	5	-0.28	451297860	31711	28.00	14100	14500	13930	18640	10040	14340	14231.59	3.17	0	52	15080	14710	14010	13640	12940	14895	13825	54	4300	500	10320	10	1	10848797	1551	10.10	1.04	12	0.29	1416.00	13785.00	15840	20230728	-9.72	8000	20221013	78.75	15840	-9.72	20230728	8510	68.04	20230314	15840	-9.72	20230728	8000	78.75	20221013	2.75	N	092870	500	54 억		343551	N	N	0	N	00	N
79	20230818	110654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14400	60	2	0.42	370388810	26077	23.03	14100	14410	13930	18640	10040	14340	14203.66	3.17	0	167	15080	14710	14010	13640	12940	14895	13825	54	4300	500	10320	10	1	10848797	1562	10.17	1.04	12	0.24	1416.00	13785.00	15840	20230728	-9.09	8000	20221013	80.00	15840	-9.09	20230728	8510	69.21	20230314	15840	-9.09	20230728	8000	80.00	20221013	2.75	N	092870	500	54 억		343551	N	N	0	N	00	N
80	20230818	100655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14260	-80	5	-0.56	214138490	15190	13.41	14100	14300	13930	18640	10040	14340	14097.33	3.17	0	-2816	15080	14710	14010	13640	12940	14895	13825	54	4300	500	10320	10	1	10848797	1547	10.07	1.03	12	0.14	1416.00	13785.00	15840	20230728	-9.97	8000	20221013	78.25	15840	-9.97	20230728	8510	67.57	20230314	15840	-9.97	20230728	8000	78.25	20221013	2.75	N	092870	500	54 억		343551	N	N	0	N	00	N
81	20230818	090658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14010	-330	5	-2.30	39063510	2785	2.46	14100	14190	13960	18640	10040	14340	14026.39	3.17	0	-1961	15080	14710	14010	13640	12940	14895	13825	54	4300	500	10320	10	1	10848797	1520	9.89	1.02	12	0.03	1416.00	13785.00	15840	20230728	-11.55	8000	20221013	75.12	15840	-11.55	20230728	8510	64.63	20230314	15840	-11.55	20230728	8000	75.12	20221013	2.75	N	092870	500	54 억		343551	N	N	0	N	00	N
82	20230817	160655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14340	510	2	3.69	1578130000	112369	113.11	13660	14380	13310	17970	9690	13830	14044.18	2.99	0	24614	14283	14056	13803	13576	13323	14170	13690	54	4140	500	9950	10	1	10848797	1556	10.13	1.04	12	1.04	1416.00	13785.00	15840	20230728	-9.47	8000	20221013	79.25	15840	-9.47	20230728	8510	68.51	20230314	15840	-9.47	20230728	8000	79.25	20221013	2.70	N	092870	500	54 억		324190	N	N	0	N	00	N
83	20230817	150701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14350	520	2	3.76	1519810610	108302	109.02	13660	14380	13310	17970	9690	13830	14033.08	2.99	0	25593	14283	14056	13803	13576	13323	14170	13690	54	4140	500	9950	10	1	10848797	1557	10.13	1.04	12	1.00	1416.00	13785.00	15840	20230728	-9.41	8000	20221013	79.38	15840	-9.41	20230728	8510	68.63	20230314	15840	-9.41	20230728	8000	79.38	20221013	2.70	N	092870	500	54 억		324190	N	N	0	N	00	N
84	20230817	140654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14340	510	2	3.69	1412724510	100839	101.50	13660	14340	13310	17970	9690	13830	14009.70	2.99	0	26582	14283	14056	13803	13576	13323	14170	13690	54	4140	500	9950	10	1	10848797	1556	10.13	1.04	12	0.93	1416.00	13785.00	15840	20230728	-9.47	8000	20221013	79.25	15840	-9.47	20230728	8510	68.51	20230314	15840	-9.47	20230728	8000	79.25	20221013	2.70	N	092870	500	54 억		324190	N	N	0	N	00	N
85	20230817	130653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14300	470	2	3.40	1229390540	88021	88.60	13660	14320	13310	17970	9690	13830	13967.01	2.99	0	24612	14283	14056	13803	13576	13323	14170	13690	54	4140	500	9950	10	1	10848797	1551	10.10	1.04	12	0.81	1416.00	13785.00	15840	20230728	-9.72	8000	20221013	78.75	15840	-9.72	20230728	8510	68.04	20230314	15840	-9.72	20230728	8000	78.75	20221013	2.70	N	092870	500	54 억		324190	N	N	0	N	00	N
86	20230817	120655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14120	290	2	2.10	1065678300	76541	77.05	13660	14270	13310	17970	9690	13830	13922.97	2.99	0	23160	14283	14056	13803	13576	13323	14170	13690	54	4140	500	9950	10	1	10848797	1532	9.97	1.02	12	0.71	1416.00	13785.00	15840	20230728	-10.86	8000	20221013	76.50	15840	-10.86	20230728	8510	65.92	20230314	15840	-10.86	20230728	8000	76.50	20221013	2.70	N	092870	500	54 억		324190	N	N	0	N	00	N
87	20230817	110655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14160	330	2	2.39	758980760	54914	55.28	13660	14190	13310	17970	9690	13830	13821.26	2.99	0	14962	14283	14056	13803	13576	13323	14170	13690	54	4140	500	9950	10	1	10848797	1536	10.00	1.03	12	0.51	1416.00	13785.00	15840	20230728	-10.61	8000	20221013	77.00	15840	-10.61	20230728	8510	66.39	20230314	15840	-10.61	20230728	8000	77.00	20221013	2.70	N	092870	500	54 억		324190	N	N	0	N	00	N
88	20230817	100652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13930	100	2	0.72	390487710	28756	28.95	13660	13940	13310	17970	9690	13830	13579.35	2.99	0	6722	14283	14056	13803	13576	13323	14170	13690	54	4140	500	9950	10	1	10848797	1511	9.84	1.01	12	0.27	1416.00	13785.00	15840	20230728	-12.06	8000	20221013	74.12	15840	-12.06	20230728	8510	63.69	20230314	15840	-12.06	20230728	8000	74.12	20221013	2.70	N	092870	500	54 억		324190	N	N	0	N	00	N
89	20230817	090649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13640	-190	5	-1.37	29328780	2145	2.16	13660	13830	13610	17970	9690	13830	13673.09	2.99	0	-163	14283	14056	13803	13576	13323	14170	13690	54	4140	500	9950	10	1	10848797	1480	9.63	0.99	12	0.02	1416.00	13785.00	15840	20230728	-13.89	8000	20221013	70.50	15840	-13.89	20230728	8510	60.28	20230314	15840	-13.89	20230728	8000	70.50	20221013	2.70	N	092870	500	54 억		324190	N	N	0	N	00	N
90	20230816	160654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13830	170	2	1.24	1371389930	98957	226.43	13670	14030	13550	17750	9570	13660	13858.45	2.96	0	9153	14046	13852	13576	13382	13106	13950	13480	54	4090	500	9830	10	1	10848797	1500	9.77	1.00	12	0.91	1416.00	13785.00	15840	20230728	-12.69	8000	20221013	72.88	15840	-12.69	20230728	8510	62.51	20230314	15840	-12.69	20230728	8000	72.88	20221013	2.72	N	092870	500	54 억		321610	N	N	0	N	00	N
91	20230816	150655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13900	240	2	1.76	1335762780	96384	220.54	13670	14030	13550	17750	9570	13660	13858.76	2.96	0	8862	14046	13852	13576	13382	13106	13950	13480	54	4090	500	9830	10	1	10848797	1508	9.82	1.01	12	0.89	1416.00	13785.00	15840	20230728	-12.25	8000	20221013	73.75	15840	-12.25	20230728	8510	63.34	20230314	15840	-12.25	20230728	8000	73.75	20221013	2.72	N	092870	500	54 억		321610	N	N	0	N	00	N
92	20230816	140653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13800	140	2	1.02	1154994440	83371	190.77	13670	14030	13550	17750	9570	13660	13853.67	2.96	0	8857	14046	13852	13576	13382	13106	13950	13480	54	4090	500	9830	10	1	10848797	1497	9.75	1.00	12	0.77	1416.00	13785.00	15840	20230728	-12.88	8000	20221013	72.50	15840	-12.88	20230728	8510	62.16	20230314	15840	-12.88	20230728	8000	72.50	20221013	2.72	N	092870	500	54 억		321610	N	N	0	N	00	N
93	20230816	130651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13920	260	2	1.90	923761980	66719	152.66	13670	14030	13550	17750	9570	13660	13845.56	2.96	0	11268	14046	13852	13576	13382	13106	13950	13480	54	4090	500	9830	10	1	10848797	1510	9.83	1.01	12	0.61	1416.00	13785.00	15840	20230728	-12.12	8000	20221013	74.00	15840	-12.12	20230728	8510	63.57	20230314	15840	-12.12	20230728	8000	74.00	20221013	2.72	N	092870	500	54 억		321610	N	N	0	N	00	N
94	20230816	120700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13910	250	2	1.83	829871440	59988	137.26	13670	14030	13550	17750	9570	13660	13833.96	2.96	0	12375	14046	13852	13576	13382	13106	13950	13480	54	4090	500	9830	10	1	10848797	1509	9.82	1.01	12	0.55	1416.00	13785.00	15840	20230728	-12.18	8000	20221013	73.88	15840	-12.18	20230728	8510	63.45	20230314	15840	-12.18	20230728	8000	73.88	20221013	2.72	N	092870	500	54 억		321610	N	N	0	N	00	N
95	20230816	110657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13950	290	2	2.12	732521800	53019	121.32	13670	14030	13550	17750	9570	13660	13816.21	2.96	0	13453	14046	13852	13576	13382	13106	13950	13480	54	4090	500	9830	10	1	10848797	1513	9.85	1.01	12	0.49	1416.00	13785.00	15840	20230728	-11.93	8000	20221013	74.38	15840	-11.93	20230728	8510	63.92	20230314	15840	-11.93	20230728	8000	74.38	20221013	2.72	N	092870	500	54 억		321610	N	N	0	N	00	N
96	20230816	100656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13800	140	2	1.02	441590210	32132	73.52	13670	13890	13550	17750	9570	13660	13743.00	2.96	0	5478	14046	13852	13576	13382	13106	13950	13480	54	4090	500	9830	10	1	10848797	1497	9.75	1.00	12	0.30	1416.00	13785.00	15840	20230728	-12.88	8000	20221013	72.50	15840	-12.88	20230728	8510	62.16	20230314	15840	-12.88	20230728	8000	72.50	20221013	2.72	N	092870	500	54 억		321610	N	N	0	N	00	N
97	20230816	090653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13650	-10	5	-0.07	52829230	3858	8.83	13670	13780	13650	17750	9570	13660	13693.42	2.96	0	-724	14046	13852	13576	13382	13106	13950	13480	54	4090	500	9830	10	1	10848797	1481	9.64	0.99	12	0.04	1416.00	13785.00	15840	20230728	-13.83	8000	20221013	70.62	15840	-13.83	20230728	8510	60.40	20230314	15840	-13.83	20230728	8000	70.62	20221013	2.72	N	092870	500	54 억		321610	N	N	0	N	00	N
98	20230814	160647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13660	-100	5	-0.73	586474310	43316	76.59	13600	13770	13300	17880	9640	13760	13539.32	2.96	0	-567	14186	13972	13826	13612	13466	13900	13540	54	4120	500	9900	10	1	10848797	1482	9.65	0.99	12	0.40	1416.00	13785.00	15840	20230728	-13.76	8000	20221013	70.75	15840	-13.76	20230728	8510	60.52	20230314	15840	-13.76	20230728	8000	70.75	20221013	2.59	N	092870	500	54 억		321026	N	N	0	N	00	N
99	20230814	150644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13620	-140	5	-1.02	573160180	42340	74.87	13600	13770	13300	17880	9640	13760	13537.09	2.96	0	-373	14186	13972	13826	13612	13466	13900	13540	54	4120	500	9900	10	1	10848797	1478	9.62	0.99	12	0.39	1416.00	13785.00	15840	20230728	-14.02	8000	20221013	70.25	15840	-14.02	20230728	8510	60.05	20230314	15840	-14.02	20230728	8000	70.25	20221013	2.59	N	092870	500	54 억		321026	N	N	0	N	00	N
100	20230814	140645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13610	-150	5	-1.09	503997140	37262	65.89	13600	13770	13300	17880	9640	13760	13525.77	2.96	0	-1790	14186	13972	13826	13612	13466	13900	13540	54	4120	500	9900	10	1	10848797	1477	9.61	0.99	12	0.34	1416.00	13785.00	15840	20230728	-14.08	8000	20221013	70.12	15840	-14.08	20230728	8510	59.93	20230314	15840	-14.08	20230728	8000	70.12	20221013	2.59	N	092870	500	54 억		321026	N	N	0	N	00	N
101	20230814	130640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13720	-40	5	-0.29	453743630	33581	59.38	13600	13770	13300	17880	9640	13760	13511.92	2.96	0	-2710	14186	13972	13826	13612	13466	13900	13540	54	4120	500	9900	10	1	10848797	1488	9.69	1.00	12	0.31	1416.00	13785.00	15840	20230728	-13.38	8000	20221013	71.50	15840	-13.38	20230728	8510	61.22	20230314	15840	-13.38	20230728	8000	71.50	20221013	2.59	N	092870	500	54 억		321026	N	N	0	N	00	N
102	20230814	120643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13600	-160	5	-1.16	363638010	26999	47.74	13600	13710	13300	17880	9640	13760	13468.57	2.96	0	-4495	14186	13972	13826	13612	13466	13900	13540	54	4120	500	9900	10	1	10848797	1475	9.60	0.99	12	0.25	1416.00	13785.00	15840	20230728	-14.14	8000	20221013	70.00	15840	-14.14	20230728	8510	59.81	20230314	15840	-14.14	20230728	8000	70.00	20221013	2.59	N	092870	500	54 억		321026	N	N	0	N	00	N
103	20230814	110640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13340	-420	5	-3.05	237047860	17631	31.18	13600	13600	13340	17880	9640	13760	13444.95	2.96	0	-3143	14186	13972	13826	13612	13466	13900	13540	54	4120	500	9900	10	1	10848797	1447	9.42	0.97	12	0.16	1416.00	13785.00	15840	20230728	-15.78	8000	20221013	66.75	15840	-15.78	20230728	8510	56.76	20230314	15840	-15.78	20230728	8000	66.75	20221013	2.59	N	092870	500	54 억		321026	N	N	0	N	00	N
104	20230814	100642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13520	-240	5	-1.74	140062250	10387	18.37	13600	13600	13400	17880	9640	13760	13484.38	2.96	0	-2912	14186	13972	13826	13612	13466	13900	13540	54	4120	500	9900	10	1	10848797	1467	9.55	0.98	12	0.10	1416.00	13785.00	15840	20230728	-14.65	8000	20221013	69.00	15840	-14.65	20230728	8510	58.87	20230314	15840	-14.65	20230728	8000	69.00	20221013	2.59	N	092870	500	54 억		321026	N	N	0	N	00	N
105	20230814	090640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13420	-340	5	-2.47	26542130	1963	3.47	13600	13600	13400	17880	9640	13760	13521.21	2.96	0	-996	14186	13972	13826	13612	13466	13900	13540	54	4120	500	9900	10	1	10848797	1456	9.48	0.97	12	0.02	1416.00	13785.00	15840	20230728	-15.28	8000	20221013	67.75	15840	-15.28	20230728	8510	57.70	20230314	15840	-15.28	20230728	8000	67.75	20221013	2.59	N	092870	500	54 억		321026	N	N	0	N	00	N
106	20230811	160641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13760	80	2	0.58	783171600	56360	33.47	13800	14040	13680	17780	9580	13680	13896.31	2.89	0	9481	14586	14132	13726	13272	12866	13930	13070	54	4100	500	9840	10	1	10848797	1493	9.72	1.00	12	0.52	1416.00	13785.00	15840	20230728	-13.13	8000	20221013	72.00	15840	-13.13	20230728	8510	61.69	20230314	15840	-13.13	20230728	8000	72.00	20221013	2.58	N	092870	500	54 억		313439	N	N	0	N	00	N
107	20230811	150635	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13760	80	2	0.58	733318350	52731	31.32	13800	14040	13720	17780	9580	13680	13906.78	2.89	0	10146	14586	14132	13726	13272	12866	13930	13070	54	4100	500	9840	10	1	10848797	1493	9.72	1.00	12	0.49	1416.00	13785.00	15840	20230728	-13.13	8000	20221013	72.00	15840	-13.13	20230728	8510	61.69	20230314	15840	-13.13	20230728	8000	72.00	20221013	2.58	N	092870	500	54 억		313439	N	N	0	N	00	N
108	20230811	140636	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13890	210	2	1.54	650128610	46713	27.74	13800	14040	13720	17780	9580	13680	13917.51	2.89	0	11466	14586	14132	13726	13272	12866	13930	13070	54	4100	500	9840	10	1	10848797	1507	9.81	1.01	12	0.43	1416.00	13785.00	15840	20230728	-12.31	8000	20221013	73.62	15840	-12.31	20230728	8510	63.22	20230314	15840	-12.31	20230728	8000	73.62	20221013	2.58	N	092870	500	54 억		313439	N	N	0	N	00	N
109	20230811	130634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13850	170	2	1.24	574054440	41216	24.48	13800	14040	13720	17780	9580	13680	13927.95	2.89	0	11500	14586	14132	13726	13272	12866	13930	13070	54	4100	500	9840	10	1	10848797	1503	9.78	1.00	12	0.38	1416.00	13785.00	15840	20230728	-12.56	8000	20221013	73.12	15840	-12.56	20230728	8510	62.75	20230314	15840	-12.56	20230728	8000	73.12	20221013	2.58	N	092870	500	54 억		313439	N	N	0	N	00	N
110	20230811	120631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13890	210	2	1.54	485860100	34856	20.70	13800	14040	13720	17780	9580	13680	13939.07	2.89	0	11394	14586	14132	13726	13272	12866	13930	13070	54	4100	500	9840	10	1	10848797	1507	9.81	1.01	12	0.32	1416.00	13785.00	15840	20230728	-12.31	8000	20221013	73.62	15840	-12.31	20230728	8510	63.22	20230314	15840	-12.31	20230728	8000	73.62	20221013	2.58	N	092870	500	54 억		313439	N	N	0	N	00	N
111	20230811	110629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13970	290	2	2.12	443884030	31843	18.91	13800	14040	13720	17780	9580	13680	13939.77	2.89	0	11570	14586	14132	13726	13272	12866	13930	13070	54	4100	500	9840	10	1	10848797	1516	9.87	1.01	12	0.29	1416.00	13785.00	15840	20230728	-11.81	8000	20221013	74.62	15840	-11.81	20230728	8510	64.16	20230314	15840	-11.81	20230728	8000	74.62	20221013	2.58	N	092870	500	54 억		313439	N	N	0	N	00	N
112	20230811	100627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13970	290	2	2.12	404909890	29053	17.25	13800	14040	13720	17780	9580	13680	13936.94	2.89	0	11093	14586	14132	13726	13272	12866	13930	13070	54	4100	500	9840	10	1	10848797	1516	9.87	1.01	12	0.27	1416.00	13785.00	15840	20230728	-11.81	8000	20221013	74.62	15840	-11.81	20230728	8510	64.16	20230314	15840	-11.81	20230728	8000	74.62	20221013	2.58	N	092870	500	54 억		313439	N	N	0	N	00	N
113	20230811	090635	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13820	140	2	1.02	127270320	9174	5.45	13800	13940	13720	17780	9580	13680	13872.94	2.89	0	4620	14586	14132	13726	13272	12866	13930	13070	54	4100	500	9840	10	1	10848797	1499	9.76	1.00	12	0.08	1416.00	13785.00	15840	20230728	-12.75	8000	20221013	72.75	15840	-12.75	20230728	8510	62.40	20230314	15840	-12.75	20230728	8000	72.75	20221013	2.58	N	092870	500	54 억		313439	N	N	0	N	00	N
114	20230810	160629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13680	-550	5	-3.87	2279160840	168302	324.82	14180	14180	13320	18490	9970	14230	13542.09	3.04	0	-15610	14890	14560	14180	13850	13470	14370	13660	54	4260	500	10240	10	1	10848797	1484	9.66	0.99	12	1.55	1416.00	13785.00	15840	20230728	-13.64	8000	20221013	71.00	15840	-13.64	20230728	8510	60.75	20230314	15840	-13.64	20230728	8000	71.00	20221013	2.77	N	092870	500	54 억		329336	N	N	0	N	00	N
115	20230810	150627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13530	-700	5	-4.92	2164483210	159886	308.58	14180	14180	13320	18490	9970	14230	13537.67	3.04	0	-13893	14890	14560	14180	13850	13470	14370	13660	54	4260	500	10240	10	1	10848797	1468	9.56	0.98	12	1.47	1416.00	13785.00	15840	20230728	-14.58	8000	20221013	69.12	15840	-14.58	20230728	8510	58.99	20230314	15840	-14.58	20230728	8000	69.12	20221013	2.77	N	092870	500	54 억		329336	N	N	0	N	00	N
116	20230810	140626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13700	-530	5	-3.72	1797283420	132907	256.51	14180	14180	13320	18490	9970	14230	13522.87	3.04	0	-8182	14890	14560	14180	13850	13470	14370	13660	54	4260	500	10240	10	1	10848797	1486	9.68	0.99	12	1.23	1416.00	13785.00	15840	20230728	-13.51	8000	20221013	71.25	15840	-13.51	20230728	8510	60.99	20230314	15840	-13.51	20230728	8000	71.25	20221013	2.77	N	092870	500	54 억		329336	N	N	0	N	00	N
117	20230810	130621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13380	-850	5	-5.97	1276922870	94540	182.46	14180	14180	13320	18490	9970	14230	13506.69	3.04	0	-22242	14890	14560	14180	13850	13470	14370	13660	54	4260	500	10240	10	1	10848797	1452	9.45	0.97	12	0.87	1416.00	13785.00	15840	20230728	-15.53	8000	20221013	67.25	15840	-15.53	20230728	8510	57.23	20230314	15840	-15.53	20230728	8000	67.25	20221013	2.77	N	092870	500	54 억		329336	N	N	0	N	00	N
118	20230810	120631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13370	-860	5	-6.04	1116207850	82516	159.25	14180	14180	13320	18490	9970	14230	13527.17	3.04	0	-20730	14890	14560	14180	13850	13470	14370	13660	54	4260	500	10240	10	1	10848797	1450	9.44	0.97	12	0.76	1416.00	13785.00	15840	20230728	-15.59	8000	20221013	67.12	15840	-15.59	20230728	8510	57.11	20230314	15840	-15.59	20230728	8000	67.12	20221013	2.77	N	092870	500	54 억		329336	N	N	0	N	00	N
119	20230810	110633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13320	-910	5	-6.39	893602520	65893	127.17	14180	14180	13320	18490	9970	14230	13561.42	3.04	0	-19322	14890	14560	14180	13850	13470	14370	13660	54	4260	500	10240	10	1	10848797	1445	9.41	0.97	12	0.61	1416.00	13785.00	15840	20230728	-15.91	8000	20221013	66.50	15840	-15.91	20230728	8510	56.52	20230314	15840	-15.91	20230728	8000	66.50	20221013	2.77	N	092870	500	54 억		329336	N	N	0	N	00	N
120	20230810	100629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13450	-780	5	-5.48	577242040	42219	81.48	14180	14180	13400	18490	9970	14230	13672.57	3.04	0	-18381	14890	14560	14180	13850	13470	14370	13660	54	4260	500	10240	10	1	10848797	1459	9.50	0.98	12	0.39	1416.00	13785.00	15840	20230728	-15.09	8000	20221013	68.12	15840	-15.09	20230728	8510	58.05	20230314	15840	-15.09	20230728	8000	68.12	20221013	2.77	N	092870	500	54 억		329336	N	N	0	N	00	N
121	20230810	090637	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13750	-480	5	-3.37	74092890	5345	10.32	14180	14180	13730	18490	9970	14230	13862.09	3.04	0	-2281	14890	14560	14180	13850	13470	14370	13660	54	4260	500	10240	10	1	10848797	1492	9.71	1.00	12	0.05	1416.00	13785.00	15840	20230728	-13.19	8000	20221013	71.88	15840	-13.19	20230728	8510	61.57	20230314	15840	-13.19	20230728	8000	71.88	20221013	2.77	N	092870	500	54 억		329336	N	N	0	N	00	N
122	20230809	160628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14230	-70	5	-0.49	736344810	51744	27.34	14420	14510	13800	18590	10010	14300	14230.54	3.15	0	-13609	14926	14612	14056	13742	13186	14770	13900	54	4290	500	10290	10	1	10848797	1544	10.05	1.03	12	0.48	1416.00	13785.00	15840	20230728	-10.16	8000	20221013	77.88	15840	-10.16	20230728	8510	67.22	20230314	15840	-10.16	20230728	8000	77.88	20221013	2.81	N	092870	500	54 억		341258	N	N	0	N	00	N
123	20230809	150620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14280	-20	5	-0.14	702529020	49370	26.09	14420	14510	13800	18590	10010	14300	14229.88	3.15	0	-12655	14926	14612	14056	13742	13186	14770	13900	54	4290	500	10290	10	1	10848797	1549	10.08	1.04	12	0.46	1416.00	13785.00	15840	20230728	-9.85	8000	20221013	78.50	15840	-9.85	20230728	8510	67.80	20230314	15840	-9.85	20230728	8000	78.50	20221013	2.81	N	092870	500	54 억		341258	N	N	0	N	00	N
124	20230809	140620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14300	0	3	0.00	663929060	46671	24.66	14420	14510	13800	18590	10010	14300	14225.73	3.15	0	-11331	14926	14612	14056	13742	13186	14770	13900	54	4290	500	10290	10	1	10848797	1551	10.10	1.04	12	0.43	1416.00	13785.00	15840	20230728	-9.72	8000	20221013	78.75	15840	-9.72	20230728	8510	68.04	20230314	15840	-9.72	20230728	8000	78.75	20221013	2.81	N	092870	500	54 억		341258	N	N	0	N	00	N
125	20230809	130633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14360	60	2	0.42	472147230	33395	17.65	14420	14430	13800	18590	10010	14300	14138.26	3.15	0	-4937	14926	14612	14056	13742	13186	14770	13900	54	4290	500	10290	10	1	10848797	1558	10.14	1.04	12	0.31	1416.00	13785.00	15840	20230728	-9.34	8000	20221013	79.50	15840	-9.34	20230728	8510	68.74	20230314	15840	-9.34	20230728	8000	79.50	20221013	2.81	N	092870	500	54 억		341258	N	N	0	N	00	N
126	20230809	120630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14190	-110	5	-0.77	414514770	29343	15.51	14420	14430	13800	18590	10010	14300	14126.53	3.15	0	-3249	14926	14612	14056	13742	13186	14770	13900	54	4290	500	10290	10	1	10848797	1539	10.02	1.03	12	0.27	1416.00	13785.00	15840	20230728	-10.42	8000	20221013	77.38	15840	-10.42	20230728	8510	66.75	20230314	15840	-10.42	20230728	8000	77.38	20221013	2.81	N	092870	500	54 억		341258	N	N	0	N	00	N
127	20230809	110629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14030	-270	5	-1.89	350507030	24821	13.12	14420	14430	13800	18590	10010	14300	14121.39	3.15	0	-2501	14926	14612	14056	13742	13186	14770	13900	54	4290	500	10290	10	1	10848797	1522	9.91	1.02	12	0.23	1416.00	13785.00	15840	20230728	-11.43	8000	20221013	75.38	15840	-11.43	20230728	8510	64.86	20230314	15840	-11.43	20230728	8000	75.38	20221013	2.81	N	092870	500	54 억		341258	N	N	0	N	00	N
128	20230809	100619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14030	-270	5	-1.89	290049840	20521	10.84	14420	14430	13800	18590	10010	14300	14134.29	3.15	0	224	14926	14612	14056	13742	13186	14770	13900	54	4290	500	10290	10	1	10848797	1522	9.91	1.02	12	0.19	1416.00	13785.00	15840	20230728	-11.43	8000	20221013	75.38	15840	-11.43	20230728	8510	64.86	20230314	15840	-11.43	20230728	8000	75.38	20221013	2.81	N	092870	500	54 억		341258	N	N	0	N	00	N
129	20230809	090621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14320	20	2	0.14	109656240	7702	4.07	14420	14430	13800	18590	10010	14300	14237.37	3.15	0	2757	14926	14612	14056	13742	13186	14770	13900	54	4290	500	10290	10	1	10848797	1554	10.11	1.04	12	0.07	1416.00	13785.00	15840	20230728	-9.60	8000	20221013	79.00	15840	-9.60	20230728	8510	68.27	20230314	15840	-9.60	20230728	8000	79.00	20221013	2.81	N	092870	500	54 억		341258	N	N	0	N	00	N
130	20230808	160634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14300	320	2	2.29	2635969770	188955	148.54	14170	14370	13500	18170	9790	13980	13949.97	3.04	0	22688	14833	14406	14123	13696	13413	14265	13555	54	4190	500	10060	10	1	10848797	1551	10.10	1.04	12	1.74	1416.00	13785.00	15840	20230728	-9.72	8000	20221013	78.75	15840	-9.72	20230728	8510	68.04	20230314	15840	-9.72	20230728	8000	78.75	20221013	2.87	N	092870	500	54 억		329804	N	N	0	N	00	N
131	20230808	150626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14190	210	2	1.50	2527697210	181361	142.57	14170	14370	13500	18170	9790	13980	13937.38	3.04	0	23891	14833	14406	14123	13696	13413	14265	13555	54	4190	500	10060	10	1	10848797	1539	10.02	1.03	12	1.67	1416.00	13785.00	15840	20230728	-10.42	8000	20221013	77.38	15840	-10.42	20230728	8510	66.75	20230314	15840	-10.42	20230728	8000	77.38	20221013	2.87	N	092870	500	54 억		329804	N	N	0	N	00	N
132	20230808	140623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14080	100	2	0.72	1875790580	135429	106.47	14170	14200	13500	18170	9790	13980	13850.73	3.04	0	30261	14833	14406	14123	13696	13413	14265	13555	54	4190	500	10060	10	1	10848797	1528	9.94	1.02	12	1.25	1416.00	13785.00	15840	20230728	-11.11	8000	20221013	76.00	15840	-11.11	20230728	8510	65.45	20230314	15840	-11.11	20230728	8000	76.00	20221013	2.87	N	092870	500	54 억		329804	N	N	0	N	00	N
133	20230808	130615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13720	-260	5	-1.86	940472230	67889	53.37	14170	14170	13690	18170	9790	13980	13853.09	3.04	0	5036	14833	14406	14123	13696	13413	14265	13555	54	4190	500	10060	10	1	10848797	1488	9.69	1.00	12	0.63	1416.00	13785.00	15840	20230728	-13.38	8000	20221013	71.50	15840	-13.38	20230728	8510	61.22	20230314	15840	-13.38	20230728	8000	71.50	20221013	2.87	N	092870	500	54 억		329804	N	N	0	N	00	N
134	20230808	120622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13760	-220	5	-1.57	853741210	61564	48.40	14170	14170	13700	18170	9790	13980	13867.54	3.04	0	5384	14833	14406	14123	13696	13413	14265	13555	54	4190	500	10060	10	1	10848797	1493	9.72	1.00	12	0.57	1416.00	13785.00	15840	20230728	-13.13	8000	20221013	72.00	15840	-13.13	20230728	8510	61.69	20230314	15840	-13.13	20230728	8000	72.00	20221013	2.87	N	092870	500	54 억		329804	N	N	0	N	00	N
135	20230808	110614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13820	-160	5	-1.14	735431190	52985	41.65	14170	14170	13700	18170	9790	13980	13879.99	3.04	0	5924	14833	14406	14123	13696	13413	14265	13555	54	4190	500	10060	10	1	10848797	1499	9.76	1.00	12	0.49	1416.00	13785.00	15840	20230728	-12.75	8000	20221013	72.75	15840	-12.75	20230728	8510	62.40	20230314	15840	-12.75	20230728	8000	72.75	20221013	2.87	N	092870	500	54 억		329804	N	N	0	N	00	N
136	20230808	100624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13850	-130	5	-0.93	489891570	35199	27.67	14170	14170	13700	18170	9790	13980	13917.77	3.04	0	8693	14833	14406	14123	13696	13413	14265	13555	54	4190	500	10060	10	1	10848797	1503	9.78	1.00	12	0.32	1416.00	13785.00	15840	20230728	-12.56	8000	20221013	73.12	15840	-12.56	20230728	8510	62.75	20230314	15840	-12.56	20230728	8000	73.12	20221013	2.87	N	092870	500	54 억		329804	N	N	0	N	00	N
137	20230808	090626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14020	40	2	0.29	85926610	6124	4.81	14170	14170	13990	18170	9790	13980	14031.13	3.04	0	-1545	14833	14406	14123	13696	13413	14265	13555	54	4190	500	10060	10	1	10848797	1521	9.90	1.02	12	0.06	1416.00	13785.00	15840	20230728	-11.49	8000	20221013	75.25	15840	-11.49	20230728	8510	64.75	20230314	15840	-11.49	20230728	8000	75.25	20221013	2.87	N	092870	500	54 억		329804	N	N	0	N	00	N
138	20230807	160620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13980	-570	5	-3.92	1780271280	126996	245.86	14550	14550	13840	18910	10190	14550	14018.44	2.82	0	27519	15016	14782	14546	14312	14076	14665	14195	54	4360	500	10470	10	1	10848797	1517	9.87	1.01	12	1.17	1416.00	13785.00	15840	20230728	-11.74	8000	20221013	74.75	15840	-11.74	20230728	8510	64.28	20230314	15840	-11.74	20230728	8000	74.75	20221013	2.81	N	092870	500	54 억		306174	N	N	0	N	00	N
139	20230807	150621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13900	-650	5	-4.47	1662075480	118511	229.44	14550	14550	13840	18910	10190	14550	14024.65	2.82	0	24026	15016	14782	14546	14312	14076	14665	14195	54	4360	500	10470	10	1	10848797	1508	9.82	1.01	12	1.09	1416.00	13785.00	15840	20230728	-12.25	8000	20221013	73.75	15840	-12.25	20230728	8510	63.34	20230314	15840	-12.25	20230728	8000	73.75	20221013	2.81	N	092870	500	54 억		306174	N	N	0	N	00	N
140	20230807	140622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13890	-660	5	-4.54	1080544190	76727	148.54	14550	14550	13840	18910	10190	14550	14082.97	2.82	0	932	15016	14782	14546	14312	14076	14665	14195	54	4360	500	10470	10	1	10848797	1507	9.81	1.01	12	0.71	1416.00	13785.00	15840	20230728	-12.31	8000	20221013	73.62	15840	-12.31	20230728	8510	63.22	20230314	15840	-12.31	20230728	8000	73.62	20221013	2.81	N	092870	500	54 억		306174	N	N	0	N	00	N
141	20230807	130617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14240	-310	5	-2.13	580776810	41001	79.38	14550	14550	13910	18910	10190	14550	14164.93	2.82	0	11670	15016	14782	14546	14312	14076	14665	14195	54	4360	500	10470	10	1	10848797	1545	10.06	1.03	12	0.38	1416.00	13785.00	15840	20230728	-10.10	8000	20221013	78.00	15840	-10.10	20230728	8510	67.33	20230314	15840	-10.10	20230728	8000	78.00	20221013	2.81	N	092870	500	54 억		306174	N	N	0	N	00	N
142	20230807	120616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14300	-250	5	-1.72	546093230	38569	74.67	14550	14550	13910	18910	10190	14550	14158.85	2.82	0	12125	15016	14782	14546	14312	14076	14665	14195	54	4360	500	10470	10	1	10848797	1551	10.10	1.04	12	0.36	1416.00	13785.00	15840	20230728	-9.72	8000	20221013	78.75	15840	-9.72	20230728	8510	68.04	20230314	15840	-9.72	20230728	8000	78.75	20221013	2.81	N	092870	500	54 억		306174	N	N	0	N	00	N
143	20230807	110612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14150	-400	5	-2.75	461605030	32631	63.17	14550	14550	13910	18910	10190	14550	14146.20	2.82	0	9167	15016	14782	14546	14312	14076	14665	14195	54	4360	500	10470	10	1	10848797	1535	9.99	1.03	12	0.30	1416.00	13785.00	15840	20230728	-10.67	8000	20221013	76.88	15840	-10.67	20230728	8510	66.27	20230314	15840	-10.67	20230728	8000	76.88	20221013	2.81	N	092870	500	54 억		306174	N	N	0	N	00	N
144	20230807	100618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14100	-450	5	-3.09	352254300	24897	48.20	14550	14550	13910	18910	10190	14550	14148.45	2.82	0	8501	15016	14782	14546	14312	14076	14665	14195	54	4360	500	10470	10	1	10848797	1530	9.96	1.02	12	0.23	1416.00	13785.00	15840	20230728	-10.98	8000	20221013	76.25	15840	-10.98	20230728	8510	65.69	20230314	15840	-10.98	20230728	8000	76.25	20221013	2.81	N	092870	500	54 억		306174	N	N	0	N	00	N
145	20230807	090617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14440	-110	5	-0.76	15516730	1073	2.08	14550	14550	14440	18910	10190	14550	14460.99	2.82	0	-160	15016	14782	14546	14312	14076	14665	14195	54	4360	500	10470	10	1	10848797	1567	10.20	1.05	12	0.01	1416.00	13785.00	15840	20230728	-8.84	8000	20221013	80.50	15840	-8.84	20230728	8510	69.68	20230314	15840	-8.84	20230728	8000	80.50	20221013	2.81	N	092870	500	54 억		306174	N	N	0	N	00	N
146	20230804	160612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14550	0	3	0.00	750083360	51542	41.96	14670	14780	14310	18910	10190	14550	14552.86	2.89	0	-7011	15570	15060	14680	14170	13790	14870	13980	54	4360	500	10470	10	1	10848797	1578	10.28	1.06	12	0.48	1416.00	13785.00	15840	20230728	-8.14	8000	20221013	81.88	15840	-8.14	20230728	8510	70.98	20230314	15840	-8.14	20230728	8000	81.88	20221013	2.95	N	092870	500	54 억		313632	N	N	0	N	00	N
147	20230804	150612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14550	0	3	0.00	691286650	47501	38.67	14670	14780	14310	18910	10190	14550	14553.10	2.89	0	-7225	15570	15060	14680	14170	13790	14870	13980	54	4360	500	10470	10	1	10848797	1578	10.28	1.06	12	0.44	1416.00	13785.00	15840	20230728	-8.14	8000	20221013	81.88	15840	-8.14	20230728	8510	70.98	20230314	15840	-8.14	20230728	8000	81.88	20221013	2.95	N	092870	500	54 억		313632	N	N	0	N	00	N
148	20230804	140621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14650	100	2	0.69	583755200	40100	32.64	14670	14780	14310	18910	10190	14550	14557.49	2.89	0	-7233	15570	15060	14680	14170	13790	14870	13980	54	4360	500	10470	10	1	10848797	1589	10.35	1.06	12	0.37	1416.00	13785.00	15840	20230728	-7.51	8000	20221013	83.12	15840	-7.51	20230728	8510	72.15	20230314	15840	-7.51	20230728	8000	83.12	20221013	2.95	N	092870	500	54 억		313632	N	N	0	N	00	N
149	20230804	130611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14430	-120	5	-0.82	423655790	29048	23.65	14670	14780	14310	18910	10190	14550	14584.68	2.89	0	-7121	15570	15060	14680	14170	13790	14870	13980	54	4360	500	10470	10	1	10848797	1565	10.19	1.05	12	0.27	1416.00	13785.00	15840	20230728	-8.90	8000	20221013	80.38	15840	-8.90	20230728	8510	69.57	20230314	15840	-8.90	20230728	8000	80.38	20221013	2.95	N	092870	500	54 억		313632	N	N	0	N	00	N
150	20230804	120610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14560	10	2	0.07	372777490	25535	20.79	14670	14780	14310	18910	10190	14550	14598.69	2.89	0	-5773	15570	15060	14680	14170	13790	14870	13980	54	4360	500	10470	10	1	10848797	1580	10.28	1.06	12	0.24	1416.00	13785.00	15840	20230728	-8.08	8000	20221013	82.00	15840	-8.08	20230728	8510	71.09	20230314	15840	-8.08	20230728	8000	82.00	20221013	2.95	N	092870	500	54 억		313632	N	N	0	N	00	N
151	20230804	110615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14690	140	2	0.96	294746200	20182	16.43	14670	14780	14310	18910	10190	14550	14604.41	2.89	0	-4266	15570	15060	14680	14170	13790	14870	13980	54	4360	500	10470	10	1	10848797	1594	10.37	1.07	12	0.19	1416.00	13785.00	15840	20230728	-7.26	8000	20221013	83.62	15840	-7.26	20230728	8510	72.62	20230314	15840	-7.26	20230728	8000	83.62	20221013	2.95	N	092870	500	54 억		313632	N	N	0	N	00	N
152	20230804	100607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14550	0	3	0.00	179939070	12333	10.04	14670	14780	14310	18910	10190	14550	14590.05	2.89	0	-4039	15570	15060	14680	14170	13790	14870	13980	54	4360	500	10470	10	1	10848797	1578	10.28	1.06	12	0.11	1416.00	13785.00	15840	20230728	-8.14	8000	20221013	81.88	15840	-8.14	20230728	8510	70.98	20230314	15840	-8.14	20230728	8000	81.88	20221013	2.95	N	092870	500	54 억		313632	N	N	0	N	00	N
153	20230804	090606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14400	-150	5	-1.03	31986650	2211	1.80	14670	14670	14310	18910	10190	14550	14467.05	2.89	0	-537	15570	15060	14680	14170	13790	14870	13980	54	4360	500	10470	10	1	10848797	1562	10.17	1.04	12	0.02	1416.00	13785.00	15840	20230728	-9.09	8000	20221013	80.00	15840	-9.09	20230728	8510	69.21	20230314	15840	-9.09	20230728	8000	80.00	20221013	2.95	N	092870	500	54 억		313632	N	N	0	N	00	N
154	20230803	160608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14550	-480	5	-3.19	1782714430	122178	102.56	15190	15190	14300	19530	10530	15030	14591.13	2.88	0	2501	15523	15276	15063	14816	14603	15400	14940	54	4500	500	10820	10	1	10848797	1578	10.28	1.06	12	1.13	1416.00	13785.00	15840	20230728	-8.14	8000	20221013	81.88	15840	-8.14	20230728	8510	70.98	20230314	15840	-8.14	20230728	8000	81.88	20221013	3.06	N	092870	500	54 억		311914	N	N	0	N	00	N
155	20230803	150611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14600	-430	5	-2.86	1686043930	115538	96.99	15190	15190	14300	19530	10530	15030	14592.98	2.88	0	1699	15523	15276	15063	14816	14603	15400	14940	54	4500	500	10820	10	1	10848797	1584	10.31	1.06	12	1.06	1416.00	13785.00	15840	20230728	-7.83	8000	20221013	82.50	15840	-7.83	20230728	8510	71.56	20230314	15840	-7.83	20230728	8000	82.50	20221013	3.06	N	092870	500	54 억		311914	N	N	0	N	00	N
156	20230803	140605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14420	-610	5	-4.06	1429633730	97879	82.16	15190	15190	14300	19530	10530	15030	14606.13	2.88	0	3188	15523	15276	15063	14816	14603	15400	14940	54	4500	500	10820	10	1	10848797	1564	10.18	1.05	12	0.90	1416.00	13785.00	15840	20230728	-8.96	8000	20221013	80.25	15840	-8.96	20230728	8510	69.45	20230314	15840	-8.96	20230728	8000	80.25	20221013	3.06	N	092870	500	54 억		311914	N	N	0	N	00	N
157	20230803	130609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14570	-460	5	-3.06	1285583440	87941	73.82	15190	15190	14300	19530	10530	15030	14618.70	2.88	0	5776	15523	15276	15063	14816	14603	15400	14940	54	4500	500	10820	10	1	10848797	1581	10.29	1.06	12	0.81	1416.00	13785.00	15840	20230728	-8.02	8000	20221013	82.12	15840	-8.02	20230728	8510	71.21	20230314	15840	-8.02	20230728	8000	82.12	20221013	3.06	N	092870	500	54 억		311914	N	N	0	N	00	N
158	20230803	120610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14320	-710	5	-4.72	1150902920	78686	66.05	15190	15190	14300	19530	10530	15030	14626.53	2.88	0	7703	15523	15276	15063	14816	14603	15400	14940	54	4500	500	10820	10	1	10848797	1554	10.11	1.04	12	0.73	1416.00	13785.00	15840	20230728	-9.60	8000	20221013	79.00	15840	-9.60	20230728	8510	68.27	20230314	15840	-9.60	20230728	8000	79.00	20221013	3.06	N	092870	500	54 억		311914	N	N	0	N	00	N
159	20230803	110604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14480	-550	5	-3.66	828325670	56247	47.22	15190	15190	14470	19530	10530	15030	14726.58	2.88	0	6888	15523	15276	15063	14816	14603	15400	14940	54	4500	500	10820	10	1	10848797	1571	10.23	1.05	12	0.52	1416.00	13785.00	15840	20230728	-8.59	8000	20221013	81.00	15840	-8.59	20230728	8510	70.15	20230314	15840	-8.59	20230728	8000	81.00	20221013	3.06	N	092870	500	54 억		311914	N	N	0	N	00	N
160	20230803	100603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14640	-390	5	-2.59	522859130	35298	29.63	15190	15190	14640	19530	10530	15030	14812.71	2.88	0	4376	15523	15276	15063	14816	14603	15400	14940	54	4500	500	10820	10	1	10848797	1588	10.34	1.06	12	0.33	1416.00	13785.00	15840	20230728	-7.58	8000	20221013	83.00	15840	-7.58	20230728	8510	72.03	20230314	15840	-7.58	20230728	8000	83.00	20221013	3.06	N	092870	500	54 억		311914	N	N	0	N	00	N
161	20230803	090602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14880	-150	5	-1.00	84890790	5657	4.75	15190	15190	14880	19530	10530	15030	15006.33	2.88	0	-636	15523	15276	15063	14816	14603	15400	14940	54	4500	500	10820	10	1	10848797	1614	10.51	1.08	12	0.05	1416.00	13785.00	15840	20230728	-6.06	8000	20221013	86.00	15840	-6.06	20230728	8510	74.85	20230314	15840	-6.06	20230728	8000	86.00	20221013	3.06	N	092870	500	54 억		311914	N	N	0	N	00	N
162	20230802	160606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15030	-190	5	-1.25	1776785780	117585	140.24	15000	15310	14850	19780	10660	15220	15110.67	2.96	0	-8002	15773	15496	15223	14946	14673	15360	14810	54	4560	500	10950	10	1	10848797	1631	10.61	1.09	12	1.08	1416.00	13785.00	15840	20230728	-5.11	8000	20221013	87.88	15840	-5.11	20230728	8510	76.62	20230314	15840	-5.11	20230728	8000	87.88	20221013	3.22	N	092870	500	54 억		320820	N	N	0	N	00	N
163	20230802	150615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15050	-170	5	-1.12	1718203110	113684	135.59	15000	15310	14860	19780	10660	15220	15113.85	2.96	0	-6757	15773	15496	15223	14946	14673	15360	14810	54	4560	500	10950	10	1	10848797	1633	10.63	1.09	12	1.05	1416.00	13785.00	15840	20230728	-4.99	8000	20221013	88.12	15840	-4.99	20230728	8510	76.85	20230314	15840	-4.99	20230728	8000	88.12	20221013	3.22	N	092870	500	54 억		320820	N	N	0	N	00	N
164	20230802	140608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15060	-160	5	-1.05	1559870520	103168	123.04	15000	15310	14860	19780	10660	15220	15119.71	2.96	0	-6280	15773	15496	15223	14946	14673	15360	14810	54	4560	500	10950	10	1	10848797	1634	10.64	1.09	12	0.95	1416.00	13785.00	15840	20230728	-4.92	8000	20221013	88.25	15840	-4.92	20230728	8510	76.97	20230314	15840	-4.92	20230728	8000	88.25	20221013	3.22	N	092870	500	54 억		320820	N	N	0	N	00	N
165	20230802	130605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15090	-130	5	-0.85	850934820	56241	67.08	15000	15310	14950	19780	10660	15220	15130.14	2.96	0	8647	15773	15496	15223	14946	14673	15360	14810	54	4560	500	10950	10	1	10848797	1637	10.66	1.09	12	0.52	1416.00	13785.00	15840	20230728	-4.73	8000	20221013	88.62	15840	-4.73	20230728	8510	77.32	20230314	15840	-4.73	20230728	8000	88.62	20221013	3.22	N	092870	500	54 억		320820	N	N	0	N	00	N
166	20230802	120600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15140	-80	5	-0.53	761883400	50343	60.04	15000	15310	14950	19780	10660	15220	15133.84	2.96	0	10151	15773	15496	15223	14946	14673	15360	14810	54	4560	500	10950	10	1	10848797	1643	10.69	1.10	12	0.46	1416.00	13785.00	15840	20230728	-4.42	8000	20221013	89.25	15840	-4.42	20230728	8510	77.91	20230314	15840	-4.42	20230728	8000	89.25	20221013	3.22	N	092870	500	54 억		320820	N	N	0	N	00	N
167	20230802	110559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15200	-20	5	-0.13	613967600	40532	48.34	15000	15310	14950	19780	10660	15220	15147.72	2.96	0	8999	15773	15496	15223	14946	14673	15360	14810	54	4560	500	10950	10	1	10848797	1649	10.73	1.10	12	0.37	1416.00	13785.00	15840	20230728	-4.04	8000	20221013	90.00	15840	-4.04	20230728	8510	78.61	20230314	15840	-4.04	20230728	8000	90.00	20221013	3.22	N	092870	500	54 억		320820	N	N	0	N	00	N
168	20230802	100601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15060	-160	5	-1.05	244853940	16242	19.37	15000	15300	14950	19780	10660	15220	15075.32	2.96	0	-1213	15773	15496	15223	14946	14673	15360	14810	54	4560	500	10950	10	1	10848797	1634	10.64	1.09	12	0.15	1416.00	13785.00	15840	20230728	-4.92	8000	20221013	88.25	15840	-4.92	20230728	8510	76.97	20230314	15840	-4.92	20230728	8000	88.25	20221013	3.22	N	092870	500	54 억		320820	N	N	0	N	00	N
169	20230802	090601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15010	-210	5	-1.38	32483810	2166	2.58	15000	15010	14950	19780	10660	15220	14996.73	2.96	0	1082	15773	15496	15223	14946	14673	15360	14810	54	4560	500	10950	10	1	10848797	1628	10.60	1.09	12	0.02	1416.00	13785.00	15840	20230728	-5.24	8000	20221013	87.62	15840	-5.24	20230728	8510	76.38	20230314	15840	-5.24	20230728	8000	87.62	20221013	3.22	N	092870	500	54 억		320820	N	N	0	N	00	N
170	20230801	160602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15220	-340	5	-2.19	1258723810	83245	59.90	15410	15500	14950	20200	10900	15560	15120.33	3.02	0	-6886	16140	15850	15490	15200	14840	15995	15345	54	4650	500	11200	10	1	10848797	1651	10.75	1.10	12	0.77	1416.00	13785.00	15840	20230728	-3.91	8000	20221013	90.25	15840	-3.91	20230728	8510	78.85	20230314	15840	-3.91	20230728	8000	90.25	20221013	3.25	N	092870	500	54 억		327766	N	N	0	N	00	N
171	20230801	150559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15180	-380	5	-2.44	1184865170	78387	56.41	15410	15500	14950	20200	10900	15560	15115.58	3.02	0	-6350	16140	15850	15490	15200	14840	15995	15345	54	4650	500	11200	10	1	10848797	1647	10.72	1.10	12	0.72	1416.00	13785.00	15840	20230728	-4.17	8000	20221013	89.75	15840	-4.17	20230728	8510	78.38	20230314	15840	-4.17	20230728	8000	89.75	20221013	3.25	N	092870	500	54 억		327766	N	N	0	N	00	N
172	20230801	140611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15010	-550	5	-3.53	1055829260	69816	50.24	15410	15500	14950	20200	10900	15560	15123.02	3.02	0	-8012	16140	15850	15490	15200	14840	15995	15345	54	4650	500	11200	10	1	10848797	1628	10.60	1.09	12	0.64	1416.00	13785.00	15840	20230728	-5.24	8000	20221013	87.62	15840	-5.24	20230728	8510	76.38	20230314	15840	-5.24	20230728	8000	87.62	20221013	3.25	N	092870	500	54 억		327766	N	N	0	N	00	N
173	20230801	130557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15100	-460	5	-2.96	872007240	57625	41.47	15410	15500	14950	20200	10900	15560	15132.44	3.02	0	-7137	16140	15850	15490	15200	14840	15995	15345	54	4650	500	11200	10	1	10848797	1638	10.66	1.10	12	0.53	1416.00	13785.00	15840	20230728	-4.67	8000	20221013	88.75	15840	-4.67	20230728	8510	77.44	20230314	15840	-4.67	20230728	8000	88.75	20221013	3.25	N	092870	500	54 억		327766	N	N	0	N	00	N
174	20230801	120558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15070	-490	5	-3.15	815745450	53886	38.77	15410	15500	14950	20200	10900	15560	15138.35	3.02	0	-7166	16140	15850	15490	15200	14840	15995	15345	54	4650	500	11200	10	1	10848797	1635	10.64	1.09	12	0.50	1416.00	13785.00	15840	20230728	-4.86	8000	20221013	88.38	15840	-4.86	20230728	8510	77.09	20230314	15840	-4.86	20230728	8000	88.38	20221013	3.25	N	092870	500	54 억		327766	N	N	0	N	00	N
175	20230801	110555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15000	-560	5	-3.60	698603340	46069	33.15	15410	15500	14990	20200	10900	15560	15164.27	3.02	0	-7405	16140	15850	15490	15200	14840	15995	15345	54	4650	500	11200	10	1	10848797	1627	10.59	1.09	12	0.42	1416.00	13785.00	15840	20230728	-5.30	8000	20221013	87.50	15840	-5.30	20230728	8510	76.26	20230314	15840	-5.30	20230728	8000	87.50	20221013	3.25	N	092870	500	54 억		327766	N	N	0	N	00	N
176	20230801	100559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14990	-570	5	-3.66	496937300	32654	23.50	15410	15500	14990	20200	10900	15560	15218.26	3.02	0	-4454	16140	15850	15490	15200	14840	15995	15345	54	4650	500	11200	10	1	10848797	1626	10.59	1.09	12	0.30	1416.00	13785.00	15840	20230728	-5.37	8000	20221013	87.38	15840	-5.37	20230728	8510	76.15	20230314	15840	-5.37	20230728	8000	87.38	20221013	3.25	N	092870	500	54 억		327766	N	N	0	N	00	N
177	20230801	090553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15390	-170	5	-1.09	77537190	5047	3.63	15410	15460	15270	20200	10900	15560	15362.99	3.02	0	-462	16140	15850	15490	15200	14840	15995	15345	54	4650	500	11200	10	1	10848797	1670	10.87	1.12	12	0.05	1416.00	13785.00	15840	20230728	-2.84	8000	20221013	92.38	15840	-2.84	20230728	8510	80.85	20230314	15840	-2.84	20230728	8000	92.38	20221013	3.25	N	092870	500	54 억		327766	N	N	0	N	00	N