KissMeData/054450/price/prices-20230801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

2024-11-17 15:27:48 +09:00

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160544	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22300	450	2	2.06	14236332900	650781	56.11	22000	22350	21450	28400	15300	21850	21873.65	8.03	-44758	22616	22232	21516	21132	20416	22425	21325	76	6550	500	16160	50	1	15121688	3372	6.66	1.81	12	4.30	3350.00	12328.00	25000	20230719	-10.80	10550	20230103	111.37	25000	-10.80	20230719	10550	111.37	20230103	25000	-10.80	20230719	10550	111.37	20230103	6.76	N	054450	500	75 억	1214254	N	N	22	N	N
3	20230831	150708	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22050	200	2	0.92	11851365100	543663	46.87	22000	22150	21450	28400	15300	21850	21798.59	8.03	-43495	22616	22232	21516	21132	20416	22425	21325	76	6550	500	16160	50	1	15121688	3334	6.58	1.79	12	3.60	3350.00	12328.00	25000	20230719	-11.80	10550	20230103	109.00	25000	-11.80	20230719	10550	109.00	20230103	25000	-11.80	20230719	10550	109.00	20230103	6.76	N	054450	500	75 억	1214254	N	N	3	N	N
4	20230831	140749	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21650	-200	5	-0.92	8089457050	372544	32.12	22000	22000	21450	28400	15300	21850	21712.11	8.03	-37308	22616	22232	21516	21132	20416	22425	21325	76	6550	500	16160	50	1	15121688	3274	6.46	1.76	12	2.46	3350.00	12328.00	25000	20230719	-13.40	10550	20230103	105.21	25000	-13.40	20230719	10550	105.21	20230103	25000	-13.40	20230719	10550	105.21	20230103	6.76	N	054450	500	75 억	1214254	N	N	3	N	N
5	20230831	130726	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21650	-200	5	-0.92	7426565850	341884	29.48	22000	22000	21450	28400	15300	21850	21720.44	8.03	-44856	22616	22232	21516	21132	20416	22425	21325	76	6550	500	16160	50	1	15121688	3274	6.46	1.76	12	2.26	3350.00	12328.00	25000	20230719	-13.40	10550	20230103	105.21	25000	-13.40	20230719	10550	105.21	20230103	25000	-13.40	20230719	10550	105.21	20230103	6.76	N	054450	500	75 억	1214254	N	N	3	N	N
6	20230831	120742	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21650	-200	5	-0.92	6772454150	311644	26.87	22000	22000	21450	28400	15300	21850	21729.30	8.03	-47257	22616	22232	21516	21132	20416	22425	21325	76	6550	500	16160	50	1	15121688	3274	6.46	1.76	12	2.06	3350.00	12328.00	25000	20230719	-13.40	10550	20230103	105.21	25000	-13.40	20230719	10550	105.21	20230103	25000	-13.40	20230719	10550	105.21	20230103	6.76	N	054450	500	75 억	1214254	N	N	3	N	N
7	20230831	111043	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21750	-100	5	-0.46	6220584250	286157	24.67	22000	22000	21450	28400	15300	21850	21736.23	8.03	-50240	22616	22232	21516	21132	20416	22425	21325	76	6550	500	16160	50	1	15121688	3289	6.49	1.76	12	1.89	3350.00	12328.00	25000	20230719	-13.00	10550	20230103	106.16	25000	-13.00	20230719	10550	106.16	20230103	25000	-13.00	20230719	10550	106.16	20230103	6.76	N	054450	500	75 억	1214254	N	N	3	N	N
8	20230831	100819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21650	-200	5	-0.92	5072481700	233145	20.10	22000	22000	21450	28400	15300	21850	21754.57	8.03	-52762	22616	22232	21516	21132	20416	22425	21325	76	6550	500	16160	50	1	15121688	3274	6.46	1.76	12	1.54	3350.00	12328.00	25000	20230719	-13.40	10550	20230103	105.21	25000	-13.40	20230719	10550	105.21	20230103	25000	-13.40	20230719	10550	105.21	20230103	6.76	N	054450	500	75 억	1214254	N	N	3	N	N
9	20230831	090701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21600	-250	5	-1.14	1972270050	90390	7.79	22000	22000	21600	28400	15300	21850	21817.64	8.03	-38065	22616	22232	21516	21132	20416	22425	21325	76	6550	500	16160	50	1	15121688	3266	6.45	1.75	12	0.60	3350.00	12328.00	25000	20230719	-13.60	10550	20230103	104.74	25000	-13.60	20230719	10550	104.74	20230103	25000	-13.60	20230719	10550	104.74	20230103	6.76	N	054450	500	75 억	1214254	N	N	3	N	N
10	20230830	160547	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21850	1250	2	6.07	24613766300	1142986	427.53	20850	21900	20800	26750	14450	20600	21533.05	7.49	88785	21233	20916	20683	20366	20133	20800	20250	76	6150	500	15240	50	1	15121688	3304	6.52	1.77	12	7.56	3350.00	12328.00	25000	20230719	-12.60	10550	20230103	107.11	25000	-12.60	20230719	10550	107.11	20230103	25000	-12.60	20230719	10550	107.11	20230103	6.91	N	054450	500	75 억	1132053	N	N	3	N	N
11	20230830	150652	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21750	1150	2	5.58	23424795850	1088437	407.13	20850	21900	20800	26750	14450	20600	21521.50	7.49	88270	21233	20916	20683	20366	20133	20800	20250	76	6150	500	15240	50	1	15121688	3289	6.49	1.76	12	7.20	3350.00	12328.00	25000	20230719	-13.00	10550	20230103	106.16	25000	-13.00	20230719	10550	106.16	20230103	25000	-13.00	20230719	10550	106.16	20230103	6.91	N	054450	500	75 억	1132053	N	N	1	N	N
12	20230830	140726	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21800	1200	2	5.83	19200585200	894416	334.55	20850	21800	20800	26750	14450	20600	21467.18	7.49	77484	21233	20916	20683	20366	20133	20800	20250	76	6150	500	15240	50	1	15121688	3297	6.51	1.77	12	5.91	3350.00	12328.00	25000	20230719	-12.80	10550	20230103	106.64	25000	-12.80	20230719	10550	106.64	20230103	25000	-12.80	20230719	10550	106.64	20230103	6.91	N	054450	500	75 억	1132053	N	N	1	N	N
13	20230830	130713	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21700	1100	2	5.34	16952679050	790959	295.86	20850	21800	20800	26750	14450	20600	21433.07	7.49	61394	21233	20916	20683	20366	20133	20800	20250	76	6150	500	15240	50	1	15121688	3281	6.48	1.76	12	5.23	3350.00	12328.00	25000	20230719	-13.20	10550	20230103	105.69	25000	-13.20	20230719	10550	105.69	20230103	25000	-13.20	20230719	10550	105.69	20230103	6.91	N	054450	500	75 억	1132053	N	N	1	N	N
14	20230830	120727	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21450	850	2	4.13	14032350600	656072	245.40	20850	21800	20800	26750	14450	20600	21388.44	7.49	32312	21233	20916	20683	20366	20133	20800	20250	76	6150	500	15240	50	1	15121688	3244	6.40	1.74	12	4.34	3350.00	12328.00	25000	20230719	-14.20	10550	20230103	103.32	25000	-14.20	20230719	10550	103.32	20230103	25000	-14.20	20230719	10550	103.32	20230103	6.91	N	054450	500	75 억	1132053	N	N	1	N	N
15	20230830	111033	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21450	850	2	4.13	12058998500	564219	211.05	20850	21800	20800	26750	14450	20600	21372.91	7.49	10421	21233	20916	20683	20366	20133	20800	20250	76	6150	500	15240	50	1	15121688	3244	6.40	1.74	12	3.73	3350.00	12328.00	25000	20230719	-14.20	10550	20230103	103.32	25000	-14.20	20230719	10550	103.32	20230103	25000	-14.20	20230719	10550	103.32	20230103	6.91	N	054450	500	75 억	1132053	N	N	1	N	N
16	20230830	100751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21550	950	2	4.61	10029121300	469067	175.45	20850	21800	20800	26750	14450	20600	21381.01	7.49	-4730	21233	20916	20683	20366	20133	20800	20250	76	6150	500	15240	50	1	15121688	3259	6.43	1.75	12	3.10	3350.00	12328.00	25000	20230719	-13.80	10550	20230103	104.27	25000	-13.80	20230719	10550	104.27	20230103	25000	-13.80	20230719	10550	104.27	20230103	6.91	N	054450	500	75 억	1132053	N	N	1	N	N
17	20230830	090651	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21000	400	2	1.94	841462850	40211	15.04	20850	21050	20800	26750	14450	20600	20926.22	7.49	-6230	21233	20916	20683	20366	20133	20800	20250	76	6150	500	15240	50	1	15121688	3176	6.27	1.70	12	0.27	3350.00	12328.00	25000	20230719	-16.00	10550	20230103	99.05	25000	-16.00	20230719	10550	99.05	20230103	25000	-16.00	20230719	10550	99.05	20230103	6.91	N	054450	500	75 억	1132053	N	N	1	N	N
18	20230829	160544	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20600	-250	5	-1.20	5465605750	264676	66.58	21000	21000	20450	27100	14600	20850	20650.28	7.69	-21731	21350	21100	20650	20400	19950	21200	20500	75	6250	500	15420	50	1	15008960	3092	6.15	1.67	12	1.76	3350.00	12328.00	25000	20230719	-17.60	10550	20230103	95.26	25000	-17.60	20230719	10550	95.26	20230103	25000	-17.60	20230719	10550	95.26	20230103	7.07	N	054450	500	75 억	1154040	N	N	1	N	N
19	20230829	150656	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20600	-250	5	-1.20	5195068550	251539	63.27	21000	21000	20450	27100	14600	20850	20653.13	7.69	-21845	21350	21100	20650	20400	19950	21200	20500	75	6250	500	15420	50	1	15008960	3092	6.15	1.67	12	1.68	3350.00	12328.00	25000	20230719	-17.60	10550	20230103	95.26	25000	-17.60	20230719	10550	95.26	20230103	25000	-17.60	20230719	10550	95.26	20230103	7.07	N	054450	500	75 억	1154040	N	N	3	N	N
20	20230829	140750	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20600	-250	5	-1.20	4682943400	226637	57.01	21000	21000	20450	27100	14600	20850	20662.75	7.69	-19087	21350	21100	20650	20400	19950	21200	20500	75	6250	500	15420	50	1	15008960	3092	6.15	1.67	12	1.51	3350.00	12328.00	25000	20230719	-17.60	10550	20230103	95.26	25000	-17.60	20230719	10550	95.26	20230103	25000	-17.60	20230719	10550	95.26	20230103	7.07	N	054450	500	75 억	1154040	N	N	3	N	N
21	20230829	130716	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20500	-350	5	-1.68	4111647300	198797	50.01	21000	21000	20450	27100	14600	20850	20682.64	7.69	-19127	21350	21100	20650	20400	19950	21200	20500	75	6250	500	15420	50	1	15008960	3077	6.12	1.66	12	1.32	3350.00	12328.00	25000	20230719	-18.00	10550	20230103	94.31	25000	-18.00	20230719	10550	94.31	20230103	25000	-18.00	20230719	10550	94.31	20230103	7.07	N	054450	500	75 억	1154040	N	N	3	N	N
22	20230829	120739	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20550	-300	5	-1.44	3552317100	171609	43.17	21000	21000	20450	27100	14600	20850	20700.06	7.69	-21116	21350	21100	20650	20400	19950	21200	20500	75	6250	500	15420	50	1	15008960	3084	6.13	1.67	12	1.14	3350.00	12328.00	25000	20230719	-17.80	10550	20230103	94.79	25000	-17.80	20230719	10550	94.79	20230103	25000	-17.80	20230719	10550	94.79	20230103	7.07	N	054450	500	75 억	1154040	N	N	3	N	N
23	20230829	111156	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20600	-250	5	-1.20	3119290400	150573	37.88	21000	21000	20450	27100	14600	20850	20716.13	7.69	-23429	21350	21100	20650	20400	19950	21200	20500	75	6250	500	15420	50	1	15008960	3092	6.15	1.67	12	1.00	3350.00	12328.00	25000	20230719	-17.60	10550	20230103	95.26	25000	-17.60	20230719	10550	95.26	20230103	25000	-17.60	20230719	10550	95.26	20230103	7.07	N	054450	500	75 억	1154040	N	N	3	N	N
24	20230829	100816	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20650	-200	5	-0.96	2251780550	108384	27.26	21000	21000	20550	27100	14600	20850	20775.95	7.69	-14642	21350	21100	20650	20400	19950	21200	20500	75	6250	500	15420	50	1	15008960	3099	6.16	1.68	12	0.72	3350.00	12328.00	25000	20230719	-17.40	10550	20230103	95.73	25000	-17.40	20230719	10550	95.73	20230103	25000	-17.40	20230719	10550	95.73	20230103	7.07	N	054450	500	75 억	1154040	N	N	3	N	N
25	20230829	090533	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20900	50	2	0.24	628237400	30024	7.55	21000	21000	20750	27100	14600	20850	20924.51	7.69	-16049	21350	21100	20650	20400	19950	21200	20500	75	6250	500	15420	50	1	15008960	3137	6.24	1.70	12	0.20	3350.00	12328.00	25000	20230719	-16.40	10550	20230103	98.10	25000	-16.40	20230719	10550	98.10	20230103	25000	-16.40	20230719	10550	98.10	20230103	7.07	N	054450	500	75 억	1154040	N	N	3	N	N
26	20230828	160528	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20850	450	2	2.21	8100291900	393172	114.26	20850	20900	20200	26500	14300	20400	20601.26	7.18	46998	21100	20750	20350	20000	19600	20925	20175	75	6100	500	15090	50	1	15008960	3129	6.22	1.69	12	2.62	3350.00	12328.00	25000	20230719	-16.60	10550	20230103	97.63	25000	-16.60	20230719	10550	97.63	20230103	25000	-16.60	20230719	10550	97.63	20230103	7.11	N	054450	500	75 억	1077166	N	N	3	N	N
27	20230828	150533	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20800	400	2	1.96	7439664500	361448	105.04	20850	20900	20200	26500	14300	20400	20582.95	7.18	43215	21100	20750	20350	20000	19600	20925	20175	75	6100	500	15090	50	1	15008960	3122	6.21	1.69	12	2.41	3350.00	12328.00	25000	20230719	-16.80	10550	20230103	97.16	25000	-16.80	20230719	10550	97.16	20230103	25000	-16.80	20230719	10550	97.16	20230103	7.11	N	054450	500	75 억	1077166	N	N	2	N	N
28	20230828	140535	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20750	350	2	1.72	6552257250	318766	92.63	20850	20900	20200	26500	14300	20400	20555.07	7.18	35098	21100	20750	20350	20000	19600	20925	20175	75	6100	500	15090	50	1	15008960	3114	6.19	1.68	12	2.12	3350.00	12328.00	25000	20230719	-17.00	10550	20230103	96.68	25000	-17.00	20230719	10550	96.68	20230103	25000	-17.00	20230719	10550	96.68	20230103	7.11	N	054450	500	75 억	1077166	N	N	2	N	N
29	20230828	130539	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20600	200	2	0.98	4955963650	241748	70.25	20850	20900	20200	26500	14300	20400	20500.54	7.18	7710	21100	20750	20350	20000	19600	20925	20175	75	6100	500	15090	50	1	15008960	3092	6.15	1.67	12	1.61	3350.00	12328.00	25000	20230719	-17.60	10550	20230103	95.26	25000	-17.60	20230719	10550	95.26	20230103	25000	-17.60	20230719	10550	95.26	20230103	7.11	N	054450	500	75 억	1077166	N	N	2	N	N
30	20230828	120533	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20650	250	2	1.23	3978214300	194161	56.42	20850	20900	20200	26500	14300	20400	20489.26	7.18	-9900	21100	20750	20350	20000	19600	20925	20175	75	6100	500	15090	50	1	15008960	3099	6.16	1.68	12	1.29	3350.00	12328.00	25000	20230719	-17.40	10550	20230103	95.73	25000	-17.40	20230719	10550	95.73	20230103	25000	-17.40	20230719	10550	95.73	20230103	7.11	N	054450	500	75 억	1077166	N	N	2	N	N
31	20230828	110530	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20500	100	2	0.49	3153739550	154158	44.80	20850	20900	20200	26500	14300	20400	20457.84	7.18	-7722	21100	20750	20350	20000	19600	20925	20175	75	6100	500	15090	50	1	15008960	3077	6.12	1.66	12	1.03	3350.00	12328.00	25000	20230719	-18.00	10550	20230103	94.31	25000	-18.00	20230719	10550	94.31	20230103	25000	-18.00	20230719	10550	94.31	20230103	7.11	N	054450	500	75 억	1077166	N	N	2	N	N
32	20230828	100526	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20250	-150	5	-0.74	2302363500	112435	32.67	20850	20900	20200	26500	14300	20400	20477.28	7.18	-11734	21100	20750	20350	20000	19600	20925	20175	75	6100	500	15090	50	1	15008960	3039	6.04	1.64	12	0.75	3350.00	12328.00	25000	20230719	-19.00	10550	20230103	91.94	25000	-19.00	20230719	10550	91.94	20230103	25000	-19.00	20230719	10550	91.94	20230103	7.11	N	054450	500	75 억	1077166	N	N	2	N	N
33	20230828	090534	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20700	300	2	1.47	559394850	27149	7.89	20850	20900	20300	26500	14300	20400	20604.62	7.18	-11317	21100	20750	20350	20000	19600	20925	20175	75	6100	500	15090	50	1	15008960	3107	6.18	1.68	12	0.18	3350.00	12328.00	25000	20230719	-17.20	10550	20230103	96.21	25000	-17.20	20230719	10550	96.21	20230103	25000	-17.20	20230719	10550	96.21	20230103	7.11	N	054450	500	75 억	1077166	N	N	2	N	N
34	20230825	160528	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	50	2	0.25	6889902270	337982	65.92	19980	20700	19950	26450	14250	20350	20385.34	7.05	18079	21250	20800	20550	20100	19850	20675	19975	75	6100	500	15050	50	1	15008960	3062	6.09	1.65	12	2.25	3350.00	12328.00	25000	20230719	-18.40	10550	20230103	93.36	25000	-18.40	20230719	10550	93.36	20230103	25000	-18.40	20230719	10550	93.36	20230103	7.02	N	054450	500	75 억	1058482	N	N	2	N	N
35	20230825	150533	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	50	2	0.25	6422361370	315091	61.46	19980	20700	19950	26450	14250	20350	20382.58	7.05	20113	21250	20800	20550	20100	19850	20675	19975	75	6100	500	15050	50	1	15008960	3062	6.09	1.65	12	2.10	3350.00	12328.00	25000	20230719	-18.40	10550	20230103	93.36	25000	-18.40	20230719	10550	93.36	20230103	25000	-18.40	20230719	10550	93.36	20230103	7.02	N	054450	500	75 억	1058482	N	N	0	N	N
36	20230825	140530	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20600	250	2	1.23	5720653070	280770	54.76	19980	20700	19950	26450	14250	20350	20374.89	7.05	30791	21250	20800	20550	20100	19850	20675	19975	75	6100	500	15050	50	1	15008960	3092	6.15	1.67	12	1.87	3350.00	12328.00	25000	20230719	-17.60	10550	20230103	95.26	25000	-17.60	20230719	10550	95.26	20230103	25000	-17.60	20230719	10550	95.26	20230103	7.02	N	054450	500	75 억	1058482	N	N	0	N	N
37	20230825	130529	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20300	-50	5	-0.25	4547546720	223614	43.61	19980	20650	19950	26450	14250	20350	20336.58	7.05	30396	21250	20800	20550	20100	19850	20675	19975	75	6100	500	15050	50	1	15008960	3047	6.06	1.65	12	1.49	3350.00	12328.00	25000	20230719	-18.80	10550	20230103	92.42	25000	-18.80	20230719	10550	92.42	20230103	25000	-18.80	20230719	10550	92.42	20230103	7.02	N	054450	500	75 억	1058482	N	N	0	N	N
38	20230825	120528	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20350	0	3	0.00	3697064520	181387	35.38	19980	20650	19950	26450	14250	20350	20382.22	7.05	28595	21250	20800	20550	20100	19850	20675	19975	75	6100	500	15050	50	1	15008960	3054	6.07	1.65	12	1.21	3350.00	12328.00	25000	20230719	-18.60	10550	20230103	92.89	25000	-18.60	20230719	10550	92.89	20230103	25000	-18.60	20230719	10550	92.89	20230103	7.02	N	054450	500	75 억	1058482	N	N	0	N	N
39	20230825	110530	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	50	2	0.25	3254281670	159642	31.14	19980	20650	19950	26450	14250	20350	20384.91	7.05	32773	21250	20800	20550	20100	19850	20675	19975	75	6100	500	15050	50	1	15008960	3062	6.09	1.65	12	1.06	3350.00	12328.00	25000	20230719	-18.40	10550	20230103	93.36	25000	-18.40	20230719	10550	93.36	20230103	25000	-18.40	20230719	10550	93.36	20230103	7.02	N	054450	500	75 억	1058482	N	N	0	N	N
40	20230825	100531	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20350	0	3	0.00	2619043220	128513	25.07	19980	20650	19950	26450	14250	20350	20379.63	7.05	31042	21250	20800	20550	20100	19850	20675	19975	75	6100	500	15050	50	1	15008960	3054	6.07	1.65	12	0.86	3350.00	12328.00	25000	20230719	-18.60	10550	20230103	92.89	25000	-18.60	20230719	10550	92.89	20230103	25000	-18.60	20230719	10550	92.89	20230103	7.02	N	054450	500	75 억	1058482	N	N	0	N	N
41	20230825	090530	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20350	0	3	0.00	489798270	24338	4.75	19980	20450	19950	26450	14250	20350	20123.39	7.05	12991	21250	20800	20550	20100	19850	20675	19975	75	6100	500	15050	50	1	15008960	3054	6.07	1.65	12	0.16	3350.00	12328.00	25000	20230719	-18.60	10550	20230103	92.89	25000	-18.60	20230719	10550	92.89	20230103	25000	-18.60	20230719	10550	92.89	20230103	7.02	N	054450	500	75 억	1058482	N	N	0	N	N
42	20230824	160525	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20350	150	2	0.74	10458432350	507775	98.33	20950	21000	20300	26250	14150	20200	20597.28	7.01	6331	21100	20650	20200	19750	19300	20875	19975	75	6050	500	14940	50	1	15008960	3054	6.07	1.65	12	3.38	3350.00	12328.00	25000	20230719	-18.60	10550	20230103	92.89	25000	-18.60	20230719	10550	92.89	20230103	25000	-18.60	20230719	10550	92.89	20230103	7.18	N	054450	500	75 억	1052059	N	N	0	N	N
43	20230824	150525	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20350	150	2	0.74	9998218850	485190	93.95	20950	21000	20300	26250	14150	20200	20606.81	7.01	3316	21100	20650	20200	19750	19300	20875	19975	75	6050	500	14940	50	1	15008960	3054	6.07	1.65	12	3.23	3350.00	12328.00	25000	20230719	-18.60	10550	20230103	92.89	25000	-18.60	20230719	10550	92.89	20230103	25000	-18.60	20230719	10550	92.89	20230103	7.18	N	054450	500	75 억	1052059	N	N	0	N	N
44	20230824	140526	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	200	2	0.99	9082269000	440262	85.25	20950	21000	20300	26250	14150	20200	20629.24	7.01	-5830	21100	20650	20200	19750	19300	20875	19975	75	6050	500	14940	50	1	15008960	3062	6.09	1.65	12	2.93	3350.00	12328.00	25000	20230719	-18.40	10550	20230103	93.36	25000	-18.40	20230719	10550	93.36	20230103	25000	-18.40	20230719	10550	93.36	20230103	7.18	N	054450	500	75 억	1052059	N	N	0	N	N
45	20230824	130530	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	200	2	0.99	8529773700	413159	80.01	20950	21000	20300	26250	14150	20200	20645.26	7.01	-9229	21100	20650	20200	19750	19300	20875	19975	75	6050	500	14940	50	1	15008960	3062	6.09	1.65	12	2.75	3350.00	12328.00	25000	20230719	-18.40	10550	20230103	93.36	25000	-18.40	20230719	10550	93.36	20230103	25000	-18.40	20230719	10550	93.36	20230103	7.18	N	054450	500	75 억	1052059	N	N	0	N	N
46	20230824	120529	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	200	2	0.99	7843688100	379484	73.49	20950	21000	20400	26250	14150	20200	20669.35	7.01	226	21100	20650	20200	19750	19300	20875	19975	75	6050	500	14940	50	1	15008960	3062	6.09	1.65	12	2.53	3350.00	12328.00	25000	20230719	-18.40	10550	20230103	93.36	25000	-18.40	20230719	10550	93.36	20230103	25000	-18.40	20230719	10550	93.36	20230103	7.18	N	054450	500	75 억	1052059	N	N	0	N	N
47	20230824	110528	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20550	350	2	1.73	7026513700	339574	65.76	20950	21000	20400	26250	14150	20200	20692.14	7.01	12076	21100	20650	20200	19750	19300	20875	19975	75	6050	500	14940	50	1	15008960	3084	6.13	1.67	12	2.26	3350.00	12328.00	25000	20230719	-17.80	10550	20230103	94.79	25000	-17.80	20230719	10550	94.79	20230103	25000	-17.80	20230719	10550	94.79	20230103	7.18	N	054450	500	75 억	1052059	N	N	0	N	N
48	20230824	100526	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20650	450	2	2.23	5838156750	281926	54.59	20950	21000	20400	26250	14150	20200	20708.12	7.01	3403	21100	20650	20200	19750	19300	20875	19975	75	6050	500	14940	50	1	15008960	3099	6.16	1.68	12	1.88	3350.00	12328.00	25000	20230719	-17.40	10550	20230103	95.73	25000	-17.40	20230719	10550	95.73	20230103	25000	-17.40	20230719	10550	95.73	20230103	7.18	N	054450	500	75 억	1052059	N	N	0	N	N
49	20230824	090528	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20750	550	2	2.72	1767221550	84709	16.40	20950	21000	20700	26250	14150	20200	20862.26	7.01	-15863	21100	20650	20200	19750	19300	20875	19975	75	6050	500	14940	50	1	15008960	3114	6.19	1.68	12	0.56	3350.00	12328.00	25000	20230719	-17.00	10550	20230103	96.68	25000	-17.00	20230719	10550	96.68	20230103	25000	-17.00	20230719	10550	96.68	20230103	7.18	N	054450	500	75 억	1052059	N	N	0	N	N
50	20230823	160522	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	550	2	2.80	10241752280	506637	107.30	19880	20650	19750	25500	13760	19650	20215.30	7.13	-17055	20390	20020	19610	19240	18830	20205	19425	75	5850	500	14540	50	1	15008960	3032	6.03	1.64	12	3.38	3350.00	12328.00	25000	20230719	-19.20	10550	20230103	91.47	25000	-19.20	20230719	10550	91.47	20230103	25000	-19.20	20230719	10550	91.47	20230103	7.19	N	054450	500	75 억	1069614	N	N	0	N	N
51	20230823	150525	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20150	500	2	2.54	9917174130	490560	103.90	19880	20650	19750	25500	13760	19650	20216.14	7.13	-20367	20390	20020	19610	19240	18830	20205	19425	75	5850	500	14540	50	1	15008960	3024	6.01	1.63	12	3.27	3350.00	12328.00	25000	20230719	-19.40	10550	20230103	91.00	25000	-19.40	20230719	10550	91.00	20230103	25000	-19.40	20230719	10550	91.00	20230103	7.19	N	054450	500	75 억	1069614	N	N	0	N	N
52	20230823	140528	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20250	600	2	3.05	8938525680	442338	93.69	19880	20650	19750	25500	13760	19650	20207.58	7.13	-18649	20390	20020	19610	19240	18830	20205	19425	75	5850	500	14540	50	1	15008960	3039	6.04	1.64	12	2.95	3350.00	12328.00	25000	20230719	-19.00	10550	20230103	91.94	25000	-19.00	20230719	10550	91.94	20230103	25000	-19.00	20230719	10550	91.94	20230103	7.19	N	054450	500	75 억	1069614	N	N	0	N	N
53	20230823	130524	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20150	500	2	2.54	8208222530	406284	86.05	19880	20650	19750	25500	13760	19650	20203.30	7.13	-22076	20390	20020	19610	19240	18830	20205	19425	75	5850	500	14540	50	1	15008960	3024	6.01	1.63	12	2.71	3350.00	12328.00	25000	20230719	-19.40	10550	20230103	91.00	25000	-19.40	20230719	10550	91.00	20230103	25000	-19.40	20230719	10550	91.00	20230103	7.19	N	054450	500	75 억	1069614	N	N	0	N	N
54	20230823	120528	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20150	500	2	2.54	7852940480	388607	82.31	19880	20650	19750	25500	13760	19650	20208.07	7.13	-26305	20390	20020	19610	19240	18830	20205	19425	75	5850	500	14540	50	1	15008960	3024	6.01	1.63	12	2.59	3350.00	12328.00	25000	20230719	-19.40	10550	20230103	91.00	25000	-19.40	20230719	10550	91.00	20230103	25000	-19.40	20230719	10550	91.00	20230103	7.19	N	054450	500	75 억	1069614	N	N	0	N	N
55	20230823	110525	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20000	350	2	1.78	7306855430	361490	76.56	19880	20650	19750	25500	13760	19650	20213.32	7.13	-29775	20390	20020	19610	19240	18830	20205	19425	75	5850	500	14540	50	1	15008960	3002	5.97	1.62	12	2.41	3350.00	12328.00	25000	20230719	-20.00	10550	20230103	89.57	25000	-20.00	20230719	10550	89.57	20230103	25000	-20.00	20230719	10550	89.57	20230103	7.19	N	054450	500	75 억	1069614	N	N	0	N	N
56	20230823	100524	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20300	650	2	3.31	5521738950	272601	57.74	19880	20650	19750	25500	13760	19650	20255.98	7.13	-24621	20390	20020	19610	19240	18830	20205	19425	75	5850	500	14540	50	1	15008960	3047	6.06	1.65	12	1.82	3350.00	12328.00	25000	20230719	-18.80	10550	20230103	92.42	25000	-18.80	20230719	10550	92.42	20230103	25000	-18.80	20230719	10550	92.42	20230103	7.19	N	054450	500	75 억	1069614	N	N	0	N	N
57	20230823	090530	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20000	350	2	1.78	796133130	39814	8.43	19880	20200	19750	25500	13760	19650	19997.19	7.13	-7951	20390	20020	19610	19240	18830	20205	19425	75	5850	500	14540	50	1	15008960	3002	5.97	1.62	12	0.27	3350.00	12328.00	25000	20230719	-20.00	10550	20230103	89.57	25000	-20.00	20230719	10550	89.57	20230103	25000	-20.00	20230719	10550	89.57	20230103	7.19	N	054450	500	75 억	1069614	N	N	0	N	N
58	20230822	160521	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19650	620	2	3.26	9203863770	469043	149.28	19510	19980	19200	24700	13330	19030	19622.62	6.88	37760	19543	19286	19123	18866	18703	19205	18785	75	5670	500	14080	10	1	15008960	2949	5.87	1.59	12	3.13	3350.00	12328.00	25000	20230719	-21.40	10550	20230103	86.26	25000	-21.40	20230719	10550	86.26	20230103	25000	-21.40	20230719	10550	86.26	20230103	7.22	N	054450	500	75 억	1032209	N	N	0	N	N
59	20230822	150522	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19570	540	2	2.84	8812816780	449090	142.93	19510	19980	19200	24700	13330	19030	19623.72	6.88	33566	19543	19286	19123	18866	18703	19205	18785	75	5670	500	14080	10	1	15008960	2937	5.84	1.59	12	2.99	3350.00	12328.00	25000	20230719	-21.72	10550	20230103	85.50	25000	-21.72	20230719	10550	85.50	20230103	25000	-21.72	20230719	10550	85.50	20230103	7.22	N	054450	500	75 억	1032209	N	N	0	N	N
60	20230822	140527	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19800	770	2	4.05	7792187930	397246	126.43	19510	19980	19200	24700	13330	19030	19615.52	6.88	31775	19543	19286	19123	18866	18703	19205	18785	75	5670	500	14080	10	1	15008960	2972	5.91	1.61	12	2.65	3350.00	12328.00	25000	20230719	-20.80	10550	20230103	87.68	25000	-20.80	20230719	10550	87.68	20230103	25000	-20.80	20230719	10550	87.68	20230103	7.22	N	054450	500	75 억	1032209	N	N	0	N	N
61	20230822	130522	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19700	670	2	3.52	6859483190	350163	111.44	19510	19980	19200	24700	13330	19030	19589.40	6.88	19157	19543	19286	19123	18866	18703	19205	18785	75	5670	500	14080	10	1	15008960	2957	5.88	1.60	12	2.33	3350.00	12328.00	25000	20230719	-21.20	10550	20230103	86.73	25000	-21.20	20230719	10550	86.73	20230103	25000	-21.20	20230719	10550	86.73	20230103	7.22	N	054450	500	75 억	1032209	N	N	0	N	N
62	20230822	120514	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19770	740	2	3.89	5608561710	287219	91.41	19510	19930	19200	24700	13330	19030	19527.13	6.88	18878	19543	19286	19123	18866	18703	19205	18785	75	5670	500	14080	10	1	15008960	2967	5.90	1.60	12	1.91	3350.00	12328.00	25000	20230719	-20.92	10550	20230103	87.39	25000	-20.92	20230719	10550	87.39	20230103	25000	-20.92	20230719	10550	87.39	20230103	7.22	N	054450	500	75 억	1032209	N	N	0	N	N
63	20230822	110519	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19530	500	2	2.63	3337656220	172320	54.84	19510	19550	19200	24700	13330	19030	19368.94	6.88	30581	19543	19286	19123	18866	18703	19205	18785	75	5670	500	14080	10	1	15008960	2931	5.83	1.58	12	1.15	3350.00	12328.00	25000	20230719	-21.88	10550	20230103	85.12	25000	-21.88	20230719	10550	85.12	20230103	25000	-21.88	20230719	10550	85.12	20230103	7.22	N	054450	500	75 억	1032209	N	N	0	N	N
64	20230822	100518	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19320	290	2	1.52	2015763850	104240	33.18	19510	19540	19200	24700	13330	19030	19337.72	6.88	6737	19543	19286	19123	18866	18703	19205	18785	75	5670	500	14080	10	1	15008960	2900	5.77	1.57	12	0.69	3350.00	12328.00	25000	20230719	-22.72	10550	20230103	83.13	25000	-22.72	20230719	10550	83.13	20230103	25000	-22.72	20230719	10550	83.13	20230103	7.22	N	054450	500	75 억	1032209	N	N	0	N	N
65	20230822	090521	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19300	270	2	1.42	606638760	31176	9.92	19510	19540	19250	24700	13330	19030	19458.52	6.88	-1063	19543	19286	19123	18866	18703	19205	18785	75	5670	500	14080	10	1	15008960	2897	5.76	1.57	12	0.21	3350.00	12328.00	25000	20230719	-22.80	10550	20230103	82.94	25000	-22.80	20230719	10550	82.94	20230103	25000	-22.80	20230719	10550	82.94	20230103	7.22	N	054450	500	75 억	1032209	N	N	0	N	N
66	20230821	160520	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19030	160	2	0.85	5868259230	306102	74.28	19190	19380	18960	24500	13210	18870	19171.11	7.06	-27326	19810	19340	18910	18440	18010	19575	18675	75	5630	500	13960	10	1	15008960	2856	5.68	1.54	12	2.04	3350.00	12328.00	25000	20230719	-23.88	10550	20230103	80.38	25000	-23.88	20230719	10550	80.38	20230103	25000	-23.88	20230719	10550	80.38	20230103	7.02	N	054450	500	75 억	1059439	N	N	3	N	N
67	20230821	150524	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19130	260	2	1.38	5550844480	289446	70.24	19190	19380	18960	24500	13210	18870	19177.48	7.06	-29026	19810	19340	18910	18440	18010	19575	18675	75	5630	500	13960	10	1	15008960	2871	5.71	1.55	12	1.93	3350.00	12328.00	25000	20230719	-23.48	10550	20230103	81.33	25000	-23.48	20230719	10550	81.33	20230103	25000	-23.48	20230719	10550	81.33	20230103	7.02	N	054450	500	75 억	1059439	N	N	3	N	N
68	20230821	140523	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19130	260	2	1.38	4968195700	259049	62.86	19190	19380	18960	24500	13210	18870	19178.59	7.06	-23438	19810	19340	18910	18440	18010	19575	18675	75	5630	500	13960	10	1	15008960	2871	5.71	1.55	12	1.73	3350.00	12328.00	25000	20230719	-23.48	10550	20230103	81.33	25000	-23.48	20230719	10550	81.33	20230103	25000	-23.48	20230719	10550	81.33	20230103	7.02	N	054450	500	75 억	1059439	N	N	3	N	N
69	20230821	130525	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19140	270	2	1.43	4384665290	228685	55.49	19190	19380	18960	24500	13210	18870	19173.38	7.06	-28774	19810	19340	18910	18440	18010	19575	18675	75	5630	500	13960	10	1	15008960	2873	5.71	1.55	12	1.52	3350.00	12328.00	25000	20230719	-23.44	10550	20230103	81.42	25000	-23.44	20230719	10550	81.42	20230103	25000	-23.44	20230719	10550	81.42	20230103	7.02	N	054450	500	75 억	1059439	N	N	3	N	N
70	20230821	120524	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19000	130	2	0.69	4019335700	209505	50.84	19190	19380	18960	24500	13210	18870	19184.92	7.06	-24267	19810	19340	18910	18440	18010	19575	18675	75	5630	500	13960	10	1	15008960	2852	5.67	1.54	12	1.40	3350.00	12328.00	25000	20230719	-24.00	10550	20230103	80.09	25000	-24.00	20230719	10550	80.09	20230103	25000	-24.00	20230719	10550	80.09	20230103	7.02	N	054450	500	75 억	1059439	N	N	3	N	N
71	20230821	110522	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19120	250	2	1.32	3389313790	176441	42.81	19190	19380	19040	24500	13210	18870	19209.33	7.06	-6047	19810	19340	18910	18440	18010	19575	18675	75	5630	500	13960	10	1	15008960	2870	5.71	1.55	12	1.18	3350.00	12328.00	25000	20230719	-23.52	10550	20230103	81.23	25000	-23.52	20230719	10550	81.23	20230103	25000	-23.52	20230719	10550	81.23	20230103	7.02	N	054450	500	75 억	1059439	N	N	3	N	N
72	20230821	100520	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19100	230	2	1.22	2801372130	145671	35.35	19190	19380	19050	24500	13210	18870	19230.82	7.06	-13253	19810	19340	18910	18440	18010	19575	18675	75	5630	500	13960	10	1	15008960	2867	5.70	1.55	12	0.97	3350.00	12328.00	25000	20230719	-23.60	10550	20230103	81.04	25000	-23.60	20230719	10550	81.04	20230103	25000	-23.60	20230719	10550	81.04	20230103	7.02	N	054450	500	75 억	1059439	N	N	3	N	N
73	20230821	090527	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19170	300	2	1.59	931255240	48368	11.74	19190	19380	19110	24500	13210	18870	19253.54	7.06	-5624	19810	19340	18910	18440	18010	19575	18675	75	5630	500	13960	10	1	15008960	2877	5.72	1.55	12	0.32	3350.00	12328.00	25000	20230719	-23.32	10550	20230103	81.71	25000	-23.32	20230719	10550	81.71	20230103	25000	-23.32	20230719	10550	81.71	20230103	7.02	N	054450	500	75 억	1059439	N	N	3	N	N
74	20230818	160520	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18870	-170	5	-0.89	7668679740	404662	70.79	18680	19380	18480	24750	13330	19040	18950.94	6.99	7191	19800	19420	18910	18530	18020	19165	18275	75	5710	500	14080	10	1	15008960	2832	5.63	1.53	12	2.70	3350.00	12328.00	25000	20230719	-24.52	10550	20230103	78.86	25000	-24.52	20230719	10550	78.86	20230103	25000	-24.52	20230719	10550	78.86	20230103	7.21	N	054450	500	75 억	1049770	N	N	3	N	N
75	20230818	150515	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18910	-130	5	-0.68	7309637270	385650	67.47	18680	19380	18480	24750	13330	19040	18954.06	6.99	5364	19800	19420	18910	18530	18020	19165	18275	75	5710	500	14080	10	1	15008960	2838	5.64	1.53	12	2.57	3350.00	12328.00	25000	20230719	-24.36	10550	20230103	79.24	25000	-24.36	20230719	10550	79.24	20230103	25000	-24.36	20230719	10550	79.24	20230103	7.21	N	054450	500	75 억	1049770	N	N	0	N	N
76	20230818	140520	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18960	-80	5	-0.42	6718140600	354346	61.99	18680	19380	18480	24750	13330	19040	18959.25	6.99	2609	19800	19420	18910	18530	18020	19165	18275	75	5710	500	14080	10	1	15008960	2846	5.66	1.54	12	2.36	3350.00	12328.00	25000	20230719	-24.16	10550	20230103	79.72	25000	-24.16	20230719	10550	79.72	20230103	25000	-24.16	20230719	10550	79.72	20230103	7.21	N	054450	500	75 억	1049770	N	N	0	N	N
77	20230818	130517	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19090	50	2	0.26	6301679700	332456	58.16	18680	19380	18480	24750	13330	19040	18954.91	6.99	5178	19800	19420	18910	18530	18020	19165	18275	75	5710	500	14080	10	1	15008960	2865	5.70	1.55	12	2.22	3350.00	12328.00	25000	20230719	-23.64	10550	20230103	80.95	25000	-23.64	20230719	10550	80.95	20230103	25000	-23.64	20230719	10550	80.95	20230103	7.21	N	054450	500	75 억	1049770	N	N	0	N	N
78	20230818	120526	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19160	120	2	0.63	5655256770	298490	52.22	18680	19380	18480	24750	13330	19040	18946.20	6.99	-1152	19800	19420	18910	18530	18020	19165	18275	75	5710	500	14080	10	1	15008960	2876	5.72	1.55	12	1.99	3350.00	12328.00	25000	20230719	-23.36	10550	20230103	81.61	25000	-23.36	20230719	10550	81.61	20230103	25000	-23.36	20230719	10550	81.61	20230103	7.21	N	054450	500	75 억	1049770	N	N	0	N	N
79	20230818	110519	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19300	260	2	1.37	4852782110	256529	44.88	18680	19380	18480	24750	13330	19040	18917.06	6.99	13785	19800	19420	18910	18530	18020	19165	18275	75	5710	500	14080	10	1	15008960	2897	5.76	1.57	12	1.71	3350.00	12328.00	25000	20230719	-22.80	10550	20230103	82.94	25000	-22.80	20230719	10550	82.94	20230103	25000	-22.80	20230719	10550	82.94	20230103	7.21	N	054450	500	75 억	1049770	N	N	0	N	N
80	20230818	100519	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18880	-160	5	-0.84	2567815300	137364	24.03	18680	19050	18480	24750	13330	19040	18693.36	6.99	20211	19800	19420	18910	18530	18020	19165	18275	75	5710	500	14080	10	1	15008960	2834	5.64	1.53	12	0.92	3350.00	12328.00	25000	20230719	-24.48	10550	20230103	78.96	25000	-24.48	20230719	10550	78.96	20230103	25000	-24.48	20230719	10550	78.96	20230103	7.21	N	054450	500	75 억	1049770	N	N	0	N	N
81	20230818	090520	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18690	-350	5	-1.84	311350010	16690	2.92	18680	18760	18560	24750	13330	19040	18653.49	6.99	-2828	19800	19420	18910	18530	18020	19165	18275	75	5710	500	14080	10	1	15008960	2805	5.58	1.52	12	0.11	3350.00	12328.00	25000	20230719	-25.24	10550	20230103	77.16	25000	-25.24	20230719	10550	77.16	20230103	25000	-25.24	20230719	10550	77.16	20230103	7.21	N	054450	500	75 억	1049770	N	N	0	N	N
82	20230817	160520	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19040	-450	5	-2.31	10630900910	565289	97.98	19100	19290	18400	25300	13650	19490	18804.62	6.56	69966	20576	20032	19416	18872	18256	20305	19145	75	5825	500	14420	10	1	14934560	2844	5.68	1.54	12	3.79	3350.00	12328.00	25000	20230719	-23.84	10550	20230103	80.47	25000	-23.84	20230719	10550	80.47	20230103	25000	-23.84	20230719	10550	80.47	20230103	7.04	N	054450	500	74 억	979621	N	N	2	N	N
83	20230817	150525	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19040	-450	5	-2.31	9975565950	530808	92.00	19100	19290	18400	25300	13650	19490	18793.01	6.56	73133	20576	20032	19416	18872	18256	20305	19145	75	5825	500	14420	10	1	14934560	2844	5.68	1.54	12	3.55	3350.00	12328.00	25000	20230719	-23.84	10550	20230103	80.47	25000	-23.84	20230719	10550	80.47	20230103	25000	-23.84	20230719	10550	80.47	20230103	7.04	N	054450	500	74 억	979621	N	N	2	N	N
84	20230817	140519	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18970	-520	5	-2.67	8817895990	469711	81.41	19100	19290	18400	25300	13650	19490	18772.83	6.56	62272	20576	20032	19416	18872	18256	20305	19145	75	5825	500	14420	10	1	14934560	2833	5.66	1.54	12	3.15	3350.00	12328.00	25000	20230719	-24.12	10550	20230103	79.81	25000	-24.12	20230719	10550	79.81	20230103	25000	-24.12	20230719	10550	79.81	20230103	7.04	N	054450	500	74 억	979621	N	N	2	N	N
85	20230817	130516	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18940	-550	5	-2.82	7868995500	419803	72.76	19100	19290	18400	25300	13650	19490	18744.27	6.56	48976	20576	20032	19416	18872	18256	20305	19145	75	5825	500	14420	10	1	14934560	2829	5.65	1.54	12	2.81	3350.00	12328.00	25000	20230719	-24.24	10550	20230103	79.53	25000	-24.24	20230719	10550	79.53	20230103	25000	-24.24	20230719	10550	79.53	20230103	7.04	N	054450	500	74 억	979621	N	N	2	N	N
86	20230817	120519	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18770	-720	5	-3.69	6915429510	369171	63.99	19100	19290	18400	25300	13650	19490	18732.06	6.56	35259	20576	20032	19416	18872	18256	20305	19145	75	5825	500	14420	10	1	14934560	2803	5.60	1.52	12	2.47	3350.00	12328.00	25000	20230719	-24.92	10550	20230103	77.91	25000	-24.92	20230719	10550	77.91	20230103	25000	-24.92	20230719	10550	77.91	20230103	7.04	N	054450	500	74 억	979621	N	N	2	N	N
87	20230817	110519	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18800	-690	5	-3.54	6102251550	325879	56.48	19100	19290	18400	25300	13650	19490	18725.22	6.56	26645	20576	20032	19416	18872	18256	20305	19145	75	5825	500	14420	10	1	14934560	2808	5.61	1.52	12	2.18	3350.00	12328.00	25000	20230719	-24.80	10550	20230103	78.20	25000	-24.80	20230719	10550	78.20	20230103	25000	-24.80	20230719	10550	78.20	20230103	7.04	N	054450	500	74 억	979621	N	N	2	N	N
88	20230817	100517	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18750	-740	5	-3.80	3819168470	203431	35.26	19100	19290	18400	25300	13650	19490	18773.33	6.56	14730	20576	20032	19416	18872	18256	20305	19145	75	5825	500	14420	10	1	14934560	2800	5.60	1.52	12	1.36	3350.00	12328.00	25000	20230719	-25.00	10550	20230103	77.73	25000	-25.00	20230719	10550	77.73	20230103	25000	-25.00	20230719	10550	77.73	20230103	7.04	N	054450	500	74 억	979621	N	N	2	N	N
89	20230817	090517	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19180	-310	5	-1.59	428529240	22458	3.89	19100	19280	18960	25300	13650	19490	19079.06	6.56	-4003	20576	20032	19416	18872	18256	20305	19145	75	5825	500	14420	10	1	14934560	2864	5.73	1.56	12	0.15	3350.00	12328.00	25000	20230719	-23.28	10550	20230103	81.80	25000	-23.28	20230719	10550	81.80	20230103	25000	-23.28	20230719	10550	81.80	20230103	7.04	N	054450	500	74 억	979621	N	N	2	N	N
90	20230816	160518	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19490	440	2	2.31	11090192970	570197	113.70	18820	19960	18800	24750	13340	19050	19450.45	6.04	79735	20383	19716	19383	18716	18383	19550	18550	75	5705	500	14090	10	1	14934560	2911	5.82	1.58	12	3.82	3350.00	12328.00	25000	20230719	-22.04	10550	20230103	84.74	25000	-22.04	20230719	10550	84.74	20230103	25000	-22.04	20230719	10550	84.74	20230103	7.42	N	054450	500	74 억	901530	N	N	2	N	N
91	20230816	150518	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19340	290	2	1.52	10501862450	539878	107.65	18820	19960	18800	24750	13340	19050	19453.05	6.04	73662	20383	19716	19383	18716	18383	19550	18550	75	5705	500	14090	10	1	14934560	2888	5.77	1.57	12	3.61	3350.00	12328.00	25000	20230719	-22.64	10550	20230103	83.32	25000	-22.64	20230719	10550	83.32	20230103	25000	-22.64	20230719	10550	83.32	20230103	7.42	N	054450	500	74 억	901530	N	N	0	N	N
92	20230816	140518	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19570	520	2	2.73	9741722860	500872	99.87	18820	19960	18800	24750	13340	19050	19450.34	6.04	70529	20383	19716	19383	18716	18383	19550	18550	75	5705	500	14090	10	1	14934560	2923	5.84	1.59	12	3.35	3350.00	12328.00	25000	20230719	-21.72	10550	20230103	85.50	25000	-21.72	20230719	10550	85.50	20230103	25000	-21.72	20230719	10550	85.50	20230103	7.42	N	054450	500	74 억	901530	N	N	0	N	N
93	20230816	130518	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19760	710	2	3.73	8713673390	448265	89.38	18820	19960	18800	24750	13340	19050	19439.56	6.04	58829	20383	19716	19383	18716	18383	19550	18550	75	5705	500	14090	10	1	14934560	2951	5.90	1.60	12	3.00	3350.00	12328.00	25000	20230719	-20.96	10550	20230103	87.30	25000	-20.96	20230719	10550	87.30	20230103	25000	-20.96	20230719	10550	87.30	20230103	7.42	N	054450	500	74 억	901530	N	N	0	N	N
94	20230816	120524	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19760	710	2	3.73	7753674610	399514	79.66	18820	19960	18800	24750	13340	19050	19408.69	6.04	48016	20383	19716	19383	18716	18383	19550	18550	75	5705	500	14090	10	1	14934560	2951	5.90	1.60	12	2.68	3350.00	12328.00	25000	20230719	-20.96	10550	20230103	87.30	25000	-20.96	20230719	10550	87.30	20230103	25000	-20.96	20230719	10550	87.30	20230103	7.42	N	054450	500	74 억	901530	N	N	0	N	N
95	20230816	110521	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19570	520	2	2.73	5479075980	284572	56.74	18820	19900	18800	24750	13340	19050	19254.48	6.04	23103	20383	19716	19383	18716	18383	19550	18550	75	5705	500	14090	10	1	14934560	2923	5.84	1.59	12	1.91	3350.00	12328.00	25000	20230719	-21.72	10550	20230103	85.50	25000	-21.72	20230719	10550	85.50	20230103	25000	-21.72	20230719	10550	85.50	20230103	7.42	N	054450	500	74 억	901530	N	N	0	N	N
96	20230816	100518	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19050	0	3	0.00	2762174900	144826	28.88	18820	19450	18800	24750	13340	19050	19072.53	6.04	4966	20383	19716	19383	18716	18383	19550	18550	75	5705	500	14090	10	1	14934560	2845	5.69	1.55	12	0.97	3350.00	12328.00	25000	20230719	-23.80	10550	20230103	80.57	25000	-23.80	20230719	10550	80.57	20230103	25000	-23.80	20230719	10550	80.57	20230103	7.42	N	054450	500	74 억	901530	N	N	0	N	N
97	20230816	090516	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19250	200	2	1.05	501255980	26445	5.27	18820	19250	18800	24750	13340	19050	18950.82	6.04	11625	20383	19716	19383	18716	18383	19550	18550	75	5705	500	14090	10	1	14934560	2875	5.75	1.56	12	0.18	3350.00	12328.00	25000	20230719	-23.00	10550	20230103	82.46	25000	-23.00	20230719	10550	82.46	20230103	25000	-23.00	20230719	10550	82.46	20230103	7.42	N	054450	500	74 억	901530	N	N	0	N	N
98	20230814	160513	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19050	-1100	5	-5.46	9689870710	497130	20.51	19890	20050	19050	26150	14150	20150	19491.42	6.47	-74294	21916	21032	20066	19182	18216	21475	19625	75	6000	500	14910	10	1	14934560	2845	5.69	1.55	12	3.33	3350.00	12328.00	25000	20230719	-23.80	10550	20230103	80.57	25000	-23.80	20230719	10550	80.57	20230103	25000	-23.80	20230719	10550	80.57	20230103	7.60	N	054450	500	74 억	966815	N	N	0	N	N
99	20230814	150511	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19220	-930	5	-4.62	9092516160	465878	19.22	19890	20050	19110	26150	14150	20150	19516.03	6.47	-70597	21916	21032	20066	19182	18216	21475	19625	75	6000	500	14910	10	1	14934560	2870	5.74	1.56	12	3.12	3350.00	12328.00	25000	20230719	-23.12	10550	20230103	82.18	25000	-23.12	20230719	10550	82.18	20230103	25000	-23.12	20230719	10550	82.18	20230103	7.60	N	054450	500	74 억	966815	N	N	0	N	N
100	20230814	140511	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19130	-1020	5	-5.06	8456349820	432794	17.85	19890	20050	19120	26150	14150	20150	19538.02	6.47	-66066	21916	21032	20066	19182	18216	21475	19625	75	6000	500	14910	10	1	14934560	2857	5.71	1.55	12	2.90	3350.00	12328.00	25000	20230719	-23.48	10550	20230103	81.33	25000	-23.48	20230719	10550	81.33	20230103	25000	-23.48	20230719	10550	81.33	20230103	7.60	N	054450	500	74 억	966815	N	N	0	N	N
101	20230814	130510	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19300	-850	5	-4.22	7639088190	390256	16.10	19890	20050	19190	26150	14150	20150	19573.56	6.47	-57979	21916	21032	20066	19182	18216	21475	19625	75	6000	500	14910	10	1	14934560	2882	5.76	1.57	12	2.61	3350.00	12328.00	25000	20230719	-22.80	10550	20230103	82.94	25000	-22.80	20230719	10550	82.94	20230103	25000	-22.80	20230719	10550	82.94	20230103	7.60	N	054450	500	74 억	966815	N	N	0	N	N
102	20230814	120509	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19240	-910	5	-4.52	7024791930	358438	14.79	19890	20050	19190	26150	14150	20150	19597.31	6.47	-60794	21916	21032	20066	19182	18216	21475	19625	75	6000	500	14910	10	1	14934560	2873	5.74	1.56	12	2.40	3350.00	12328.00	25000	20230719	-23.04	10550	20230103	82.37	25000	-23.04	20230719	10550	82.37	20230103	25000	-23.04	20230719	10550	82.37	20230103	7.60	N	054450	500	74 억	966815	N	N	0	N	N
103	20230814	110509	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19420	-730	5	-3.62	5728001710	291288	12.02	19890	20050	19410	26150	14150	20150	19663.27	6.47	-43225	21916	21032	20066	19182	18216	21475	19625	75	6000	500	14910	10	1	14934560	2900	5.80	1.58	12	1.95	3350.00	12328.00	25000	20230719	-22.32	10550	20230103	84.08	25000	-22.32	20230719	10550	84.08	20230103	25000	-22.32	20230719	10550	84.08	20230103	7.60	N	054450	500	74 억	966815	N	N	0	N	N
104	20230814	100508	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19500	-650	5	-3.23	4581069360	232413	9.59	19890	20050	19410	26150	14150	20150	19709.63	6.47	-20615	21916	21032	20066	19182	18216	21475	19625	75	6000	500	14910	10	1	14934560	2912	5.82	1.58	12	1.56	3350.00	12328.00	25000	20230719	-22.00	10550	20230103	84.83	25000	-22.00	20230719	10550	84.83	20230103	25000	-22.00	20230719	10550	84.83	20230103	7.60	N	054450	500	74 억	966815	N	N	0	N	N
105	20230814	090508	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19810	-340	5	-1.69	971732320	48927	2.02	19890	20050	19680	26150	14150	20150	19856.83	6.47	-1333	21916	21032	20066	19182	18216	21475	19625	75	6000	500	14910	10	1	14934560	2959	5.91	1.61	12	0.33	3350.00	12328.00	25000	20230719	-20.76	10550	20230103	87.77	25000	-20.76	20230719	10550	87.77	20230103	25000	-20.76	20230719	10550	87.77	20230103	7.60	N	054450	500	74 억	966815	N	N	0	N	N
106	20230811	160508	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20150	2140	2	11.88	48592969970	2410488	685.92	19100	20950	19100	23400	12610	18010	20159.00	5.16	187397	18763	18386	18093	17716	17423	18240	17570	75	5395	500	13320	50	1	14934560	3009	6.01	1.63	12	16.14	3350.00	12328.00	25000	20230719	-19.40	10550	20230103	91.00	25000	-19.40	20230719	10550	91.00	20230103	25000	-19.40	20230719	10550	91.00	20230103	7.46	N	054450	500	74 억	771043	N	N	0	N	N
107	20230811	150505	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20300	2290	2	12.72	47048090170	2334106	664.19	19100	20950	19100	23400	12610	18010	20156.79	5.16	172916	18763	18386	18093	17716	17423	18240	17570	75	5395	500	13320	50	1	14934560	3032	6.06	1.65	12	15.63	3350.00	12328.00	25000	20230719	-18.80	10550	20230103	92.42	25000	-18.80	20230719	10550	92.42	20230103	25000	-18.80	20230719	10550	92.42	20230103	7.46	N	054450	500	74 억	771043	N	N	0	N	N
108	20230811	140507	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20100	2090	2	11.60	45150717320	2239896	637.38	19100	20950	19100	23400	12610	18010	20157.51	5.16	162369	18763	18386	18093	17716	17423	18240	17570	75	5395	500	13320	50	1	14934560	3002	6.00	1.63	12	15.00	3350.00	12328.00	25000	20230719	-19.60	10550	20230103	90.52	25000	-19.60	20230719	10550	90.52	20230103	25000	-19.60	20230719	10550	90.52	20230103	7.46	N	054450	500	74 억	771043	N	N	0	N	N
109	20230811	130504	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	2190	2	12.16	43378326650	2151569	612.24	19100	20950	19100	23400	12610	18010	20161.25	5.16	146799	18763	18386	18093	17716	17423	18240	17570	75	5395	500	13320	50	1	14934560	3017	6.03	1.64	12	14.41	3350.00	12328.00	25000	20230719	-19.20	10550	20230103	91.47	25000	-19.20	20230719	10550	91.47	20230103	25000	-19.20	20230719	10550	91.47	20230103	7.46	N	054450	500	74 억	771043	N	N	0	N	N
110	20230811	120503	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	2190	2	12.16	42187260300	2092703	595.49	19100	20950	19100	23400	12610	18010	20159.22	5.16	146336	18763	18386	18093	17716	17423	18240	17570	75	5395	500	13320	50	1	14934560	3017	6.03	1.64	12	14.01	3350.00	12328.00	25000	20230719	-19.20	10550	20230103	91.47	25000	-19.20	20230719	10550	91.47	20230103	25000	-19.20	20230719	10550	91.47	20230103	7.46	N	054450	500	74 억	771043	N	N	0	N	N
111	20230811	110501	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	2390	2	13.27	38473463500	1909259	543.29	19100	20950	19100	23400	12610	18010	20150.99	5.16	145306	18763	18386	18093	17716	17423	18240	17570	75	5395	500	13320	50	1	14934560	3047	6.09	1.65	12	12.78	3350.00	12328.00	25000	20230719	-18.40	10550	20230103	93.36	25000	-18.40	20230719	10550	93.36	20230103	25000	-18.40	20230719	10550	93.36	20230103	7.46	N	054450	500	74 억	771043	N	N	0	N	N
112	20230811	100459	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20300	2290	2	12.72	29022595940	1448877	412.29	19100	20950	19100	23400	12610	18010	20031.10	5.16	77002	18763	18386	18093	17716	17423	18240	17570	75	5395	500	13320	50	1	14934560	3032	6.06	1.65	12	9.70	3350.00	12328.00	25000	20230719	-18.80	10550	20230103	92.42	25000	-18.80	20230719	10550	92.42	20230103	25000	-18.80	20230719	10550	92.42	20230103	7.46	N	054450	500	74 억	771043	N	N	0	N	N
113	20230811	090504	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19300	1290	2	7.16	3947971080	205030	58.34	19100	19450	19100	23400	12610	18010	19255.58	5.16	-6566	18763	18386	18093	17716	17423	18240	17570	75	5395	500	13320	10	1	14934560	2882	5.76	1.57	12	1.37	3350.00	12328.00	25000	20230719	-22.80	10550	20230103	82.94	25000	-22.80	20230719	10550	82.94	20230103	25000	-22.80	20230719	10550	82.94	20230103	7.46	N	054450	500	74 억	771043	N	N	0	N	N
114	20230810	160502	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18010	-600	5	-3.22	5014168120	278880	129.87	18200	18470	17800	24150	13030	18610	17979.62	5.34	-26284	18936	18772	18476	18312	18016	18855	18395	75	5560	500	13770	10	1	14934560	2690	5.38	1.46	12	1.87	3350.00	12328.00	25000	20230719	-27.96	10550	20230103	70.71	25000	-27.96	20230719	10550	70.71	20230103	25000	-27.96	20230719	10550	70.71	20230103	7.68	N	054450	500	74 억	797340	N	N	0	N	N
115	20230810	150458	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18040	-570	5	-3.06	4705341770	261724	121.88	18200	18470	17800	24150	13030	18610	17978.26	5.34	-29278	18936	18772	18476	18312	18016	18855	18395	75	5560	500	13770	10	1	14934560	2694	5.39	1.46	12	1.75	3350.00	12328.00	25000	20230719	-27.84	10550	20230103	71.00	25000	-27.84	20230719	10550	71.00	20230103	25000	-27.84	20230719	10550	71.00	20230103	7.68	N	054450	500	74 억	797340	N	N	0	N	N
116	20230810	140459	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18060	-550	5	-2.96	4385691020	244010	113.63	18200	18470	17800	24150	13030	18610	17973.41	5.34	-27348	18936	18772	18476	18312	18016	18855	18395	75	5560	500	13770	10	1	14934560	2697	5.39	1.46	12	1.63	3350.00	12328.00	25000	20230719	-27.76	10550	20230103	71.18	25000	-27.76	20230719	10550	71.18	20230103	25000	-27.76	20230719	10550	71.18	20230103	7.68	N	054450	500	74 억	797340	N	N	0	N	N
117	20230810	130454	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17890	-720	5	-3.87	4095198760	227834	106.10	18200	18470	17800	24150	13030	18610	17974.48	5.34	-32153	18936	18772	18476	18312	18016	18855	18395	75	5560	500	13770	10	1	14934560	2672	5.34	1.45	12	1.53	3350.00	12328.00	25000	20230719	-28.44	10550	20230103	69.57	25000	-28.44	20230719	10550	69.57	20230103	25000	-28.44	20230719	10550	69.57	20230103	7.68	N	054450	500	74 억	797340	N	N	0	N	N
118	20230810	120501	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17850	-760	5	-4.08	3746007520	208264	96.98	18200	18470	17800	24150	13030	18610	17986.82	5.34	-34061	18936	18772	18476	18312	18016	18855	18395	75	5560	500	13770	10	1	14934560	2666	5.33	1.45	12	1.39	3350.00	12328.00	25000	20230719	-28.60	10550	20230103	69.19	25000	-28.60	20230719	10550	69.19	20230103	25000	-28.60	20230719	10550	69.19	20230103	7.68	N	054450	500	74 억	797340	N	N	0	N	N
119	20230810	110503	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17860	-750	5	-4.03	3325421690	184756	86.04	18200	18470	17800	24150	13030	18610	17998.99	5.34	-39521	18936	18772	18476	18312	18016	18855	18395	75	5560	500	13770	10	1	14934560	2667	5.33	1.45	12	1.24	3350.00	12328.00	25000	20230719	-28.56	10550	20230103	69.29	25000	-28.56	20230719	10550	69.29	20230103	25000	-28.56	20230719	10550	69.29	20230103	7.68	N	054450	500	74 억	797340	N	N	0	N	N
120	20230810	100501	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17870	-740	5	-3.98	2706122400	150044	69.87	18200	18470	17800	24150	13030	18610	18035.53	5.34	-43265	18936	18772	18476	18312	18016	18855	18395	75	5560	500	13770	10	1	14934560	2669	5.33	1.45	12	1.00	3350.00	12328.00	25000	20230719	-28.52	10550	20230103	69.38	25000	-28.52	20230719	10550	69.38	20230103	25000	-28.52	20230719	10550	69.38	20230103	7.68	N	054450	500	74 억	797340	N	N	0	N	N
121	20230810	090505	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18260	-350	5	-1.88	289546150	15904	7.41	18200	18470	18170	24150	13030	18610	18205.87	5.34	-2523	18936	18772	18476	18312	18016	18855	18395	75	5560	500	13770	10	1	14934560	2727	5.45	1.48	12	0.11	3350.00	12328.00	25000	20230719	-26.96	10550	20230103	73.08	25000	-26.96	20230719	10550	73.08	20230103	25000	-26.96	20230719	10550	73.08	20230103	7.68	N	054450	500	74 억	797340	N	N	0	N	N
122	20230809	160459	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18610	370	2	2.03	3932940700	213097	74.93	18250	18640	18180	23700	12770	18240	18455.62	5.27	10458	19100	18670	18410	17980	17720	18540	17850	75	5465	500	13490	10	1	14934560	2779	5.56	1.51	12	1.43	3350.00	12328.00	25000	20230719	-25.56	10550	20230103	76.40	25000	-25.56	20230719	10550	76.40	20230103	25000	-25.56	20230719	10550	76.40	20230103	7.70	N	054450	500	74 억	786835	N	N	26	N	N
123	20230809	150454	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18630	390	2	2.14	3475463100	188465	66.27	18250	18630	18180	23700	12770	18240	18441.02	5.27	8553	19100	18670	18410	17980	17720	18540	17850	75	5465	500	13490	10	1	14934560	2782	5.56	1.51	12	1.26	3350.00	12328.00	25000	20230719	-25.48	10550	20230103	76.59	25000	-25.48	20230719	10550	76.59	20230103	25000	-25.48	20230719	10550	76.59	20230103	7.70	N	054450	500	74 억	786835	N	N	26	N	N
124	20230809	140454	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18520	280	2	1.54	2881123950	156462	55.01	18250	18610	18180	23700	12770	18240	18414.34	5.27	3893	19100	18670	18410	17980	17720	18540	17850	75	5465	500	13490	10	1	14934560	2766	5.53	1.50	12	1.05	3350.00	12328.00	25000	20230719	-25.92	10550	20230103	75.55	25000	-25.92	20230719	10550	75.55	20230103	25000	-25.92	20230719	10550	75.55	20230103	7.70	N	054450	500	74 억	786835	N	N	26	N	N
125	20230809	130503	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18470	230	2	1.26	1958511540	106701	37.52	18250	18550	18180	23700	12770	18240	18355.27	5.27	13040	19100	18670	18410	17980	17720	18540	17850	75	5465	500	13490	10	1	14934560	2758	5.51	1.50	12	0.71	3350.00	12328.00	25000	20230719	-26.12	10550	20230103	75.07	25000	-26.12	20230719	10550	75.07	20230103	25000	-26.12	20230719	10550	75.07	20230103	7.70	N	054450	500	74 억	786835	N	N	26	N	N
126	20230809	120502	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18340	100	2	0.55	1605446820	87427	30.74	18250	18550	18180	23700	12770	18240	18363.46	5.27	8955	19100	18670	18410	17980	17720	18540	17850	75	5465	500	13490	10	1	14934560	2739	5.47	1.49	12	0.59	3350.00	12328.00	25000	20230719	-26.64	10550	20230103	73.84	25000	-26.64	20230719	10550	73.84	20230103	25000	-26.64	20230719	10550	73.84	20230103	7.70	N	054450	500	74 억	786835	N	N	26	N	N
127	20230809	110500	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18300	60	2	0.33	1286805720	70020	24.62	18250	18550	18180	23700	12770	18240	18377.93	5.27	4728	19100	18670	18410	17980	17720	18540	17850	75	5465	500	13490	10	1	14934560	2733	5.46	1.48	12	0.47	3350.00	12328.00	25000	20230719	-26.80	10550	20230103	73.46	25000	-26.80	20230719	10550	73.46	20230103	25000	-26.80	20230719	10550	73.46	20230103	7.70	N	054450	500	74 억	786835	N	N	26	N	N
128	20230809	100453	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18360	120	2	0.66	942285440	51206	18.00	18250	18550	18180	23700	12770	18240	18402.24	5.27	6926	19100	18670	18410	17980	17720	18540	17850	75	5465	500	13490	10	1	14934560	2742	5.48	1.49	12	0.34	3350.00	12328.00	25000	20230719	-26.56	10550	20230103	74.03	25000	-26.56	20230719	10550	74.03	20230103	25000	-26.56	20230719	10550	74.03	20230103	7.70	N	054450	500	74 억	786835	N	N	26	N	N
129	20230809	090454	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18370	130	2	0.71	141215610	7735	2.72	18250	18380	18180	23700	12770	18240	18256.97	5.27	831	19100	18670	18410	17980	17720	18540	17850	75	5465	500	13490	10	1	14934560	2743	5.48	1.49	12	0.05	3350.00	12328.00	25000	20230719	-26.52	10550	20230103	74.12	25000	-26.52	20230719	10550	74.12	20230103	25000	-26.52	20230719	10550	74.12	20230103	7.70	N	054450	500	74 억	786835	N	N	26	N	N
130	20230808	160503	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18240	-410	5	-2.20	5196862470	282073	113.77	18680	18840	18150	24200	13060	18650	18424.47	5.04	34659	19236	18942	18696	18402	18156	19090	18550	75	5570	500	13800	10	1	14934560	2724	5.44	1.48	12	1.89	3350.00	12328.00	25000	20230719	-27.04	10550	20230103	72.89	25000	-27.04	20230719	10550	72.89	20230103	25000	-27.04	20230719	10550	72.89	20230103	7.63	N	054450	500	74 억	752063	N	N	26	N	N
131	20230808	150458	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18220	-430	5	-2.31	4705067570	255083	102.88	18680	18840	18170	24200	13060	18650	18445.20	5.04	26196	19236	18942	18696	18402	18156	19090	18550	75	5570	500	13800	10	1	14934560	2721	5.44	1.48	12	1.71	3350.00	12328.00	25000	20230719	-27.12	10550	20230103	72.70	25000	-27.12	20230719	10550	72.70	20230103	25000	-27.12	20230719	10550	72.70	20230103	7.63	N	054450	500	74 억	752063	N	N	35	N	N
132	20230808	140455	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18220	-430	5	-2.31	4058162480	219596	88.57	18680	18840	18170	24200	13060	18650	18480.09	5.04	21794	19236	18942	18696	18402	18156	19090	18550	75	5570	500	13800	10	1	14934560	2721	5.44	1.48	12	1.47	3350.00	12328.00	25000	20230719	-27.12	10550	20230103	72.70	25000	-27.12	20230719	10550	72.70	20230103	25000	-27.12	20230719	10550	72.70	20230103	7.63	N	054450	500	74 억	752063	N	N	35	N	N
133	20230808	130449	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18280	-370	5	-1.98	3768642020	203733	82.17	18680	18840	18170	24200	13060	18650	18497.91	5.04	17845	19236	18942	18696	18402	18156	19090	18550	75	5570	500	13800	10	1	14934560	2730	5.46	1.48	12	1.36	3350.00	12328.00	25000	20230719	-26.88	10550	20230103	73.27	25000	-26.88	20230719	10550	73.27	20230103	25000	-26.88	20230719	10550	73.27	20230103	7.63	N	054450	500	74 억	752063	N	N	35	N	N
134	20230808	120455	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18250	-400	5	-2.14	3096141150	166831	67.29	18680	18840	18240	24200	13060	18650	18558.52	5.04	358	19236	18942	18696	18402	18156	19090	18550	75	5570	500	13800	10	1	14934560	2726	5.45	1.48	12	1.12	3350.00	12328.00	25000	20230719	-27.00	10550	20230103	72.99	25000	-27.00	20230719	10550	72.99	20230103	25000	-27.00	20230719	10550	72.99	20230103	7.63	N	054450	500	74 억	752063	N	N	35	N	N
135	20230808	110450	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18480	-170	5	-0.91	2437195800	130908	52.80	18680	18840	18350	24200	13060	18650	18617.61	5.04	-1019	19236	18942	18696	18402	18156	19090	18550	75	5570	500	13800	10	1	14934560	2760	5.52	1.50	12	0.88	3350.00	12328.00	25000	20230719	-26.08	10550	20230103	75.17	25000	-26.08	20230719	10550	75.17	20230103	25000	-26.08	20230719	10550	75.17	20230103	7.63	N	054450	500	74 억	752063	N	N	35	N	N
136	20230808	100457	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18610	-40	5	-0.21	1468202550	78537	31.68	18680	18840	18520	24200	13060	18650	18694.43	5.04	1244	19236	18942	18696	18402	18156	19090	18550	75	5570	500	13800	10	1	14934560	2779	5.56	1.51	12	0.53	3350.00	12328.00	25000	20230719	-25.56	10550	20230103	76.40	25000	-25.56	20230719	10550	76.40	20230103	25000	-25.56	20230719	10550	76.40	20230103	7.63	N	054450	500	74 억	752063	N	N	35	N	N
137	20230808	090457	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18810	160	2	0.86	101476500	5410	2.18	18680	18830	18680	24200	13060	18650	18758.21	5.04	1052	19236	18942	18696	18402	18156	19090	18550	75	5570	500	13800	10	1	14934560	2809	5.61	1.53	12	0.04	3350.00	12328.00	25000	20230719	-24.76	10550	20230103	78.29	25000	-24.76	20230719	10550	78.29	20230103	25000	-24.76	20230719	10550	78.29	20230103	7.63	N	054450	500	74 억	752063	N	N	35	N	N
138	20230807	160455	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18650	-190	5	-1.01	4553599440	244242	73.25	18500	18990	18450	24450	13190	18840	18643.24	4.39	32442	19813	19326	19013	18526	18213	19170	18370	75	5630	500	13940	10	1	14934560	2785	5.57	1.51	12	1.64	3350.00	12328.00	25000	20230719	-25.40	10550	20230103	76.78	25000	-25.40	20230719	10550	76.78	20230103	25000	-25.40	20230719	10550	76.78	20230103	7.59	N	054450	500	74 억	655414	N	N	35	N	N
139	20230807	150453	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18550	-290	5	-1.54	4145928170	222297	66.67	18500	18990	18450	24450	13190	18840	18649.82	4.39	29199	19813	19326	19013	18526	18213	19170	18370	75	5630	500	13940	10	1	14934560	2770	5.54	1.50	12	1.49	3350.00	12328.00	25000	20230719	-25.80	10550	20230103	75.83	25000	-25.80	20230719	10550	75.83	20230103	25000	-25.80	20230719	10550	75.83	20230103	7.59	N	054450	500	74 억	655414	N	N	5	N	N
140	20230807	140455	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18670	-170	5	-0.90	3532567210	189302	56.78	18500	18990	18450	24450	13190	18840	18660.37	4.39	27184	19813	19326	19013	18526	18213	19170	18370	75	5630	500	13940	10	1	14934560	2788	5.57	1.51	12	1.27	3350.00	12328.00	25000	20230719	-25.32	10550	20230103	76.97	25000	-25.32	20230719	10550	76.97	20230103	25000	-25.32	20230719	10550	76.97	20230103	7.59	N	054450	500	74 억	655414	N	N	5	N	N
141	20230807	130451	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18780	-60	5	-0.32	3041783930	162999	48.89	18500	18990	18450	24450	13190	18840	18660.62	4.39	29978	19813	19326	19013	18526	18213	19170	18370	75	5630	500	13940	10	1	14934560	2805	5.61	1.52	12	1.09	3350.00	12328.00	25000	20230719	-24.88	10550	20230103	78.01	25000	-24.88	20230719	10550	78.01	20230103	25000	-24.88	20230719	10550	78.01	20230103	7.59	N	054450	500	74 억	655414	N	N	5	N	N
142	20230807	120450	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18780	-60	5	-0.32	2634840740	141388	42.41	18500	18990	18450	24450	13190	18840	18634.55	4.39	35991	19813	19326	19013	18526	18213	19170	18370	75	5630	500	13940	10	1	14934560	2805	5.61	1.52	12	0.95	3350.00	12328.00	25000	20230719	-24.88	10550	20230103	78.01	25000	-24.88	20230719	10550	78.01	20230103	25000	-24.88	20230719	10550	78.01	20230103	7.59	N	054450	500	74 억	655414	N	N	5	N	N
143	20230807	110447	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18620	-220	5	-1.17	2356247730	126491	37.94	18500	18990	18450	24450	13190	18840	18626.65	4.39	28364	19813	19326	19013	18526	18213	19170	18370	75	5630	500	13940	10	1	14934560	2781	5.56	1.51	12	0.85	3350.00	12328.00	25000	20230719	-25.52	10550	20230103	76.49	25000	-25.52	20230719	10550	76.49	20230103	25000	-25.52	20230719	10550	76.49	20230103	7.59	N	054450	500	74 억	655414	N	N	5	N	N
144	20230807	100451	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18650	-190	5	-1.01	1664973080	89297	26.78	18500	18990	18450	24450	13190	18840	18643.85	4.39	17256	19813	19326	19013	18526	18213	19170	18370	75	5630	500	13940	10	1	14934560	2785	5.57	1.51	12	0.60	3350.00	12328.00	25000	20230719	-25.40	10550	20230103	76.78	25000	-25.40	20230719	10550	76.78	20230103	25000	-25.40	20230719	10550	76.78	20230103	7.59	N	054450	500	74 억	655414	N	N	5	N	N
145	20230807	090451	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18570	-270	5	-1.43	400106350	21594	6.48	18500	18680	18450	24450	13190	18840	18518.51	4.39	1076	19813	19326	19013	18526	18213	19170	18370	75	5630	500	13940	10	1	14934560	2773	5.54	1.51	12	0.14	3350.00	12328.00	25000	20230719	-25.72	10550	20230103	76.02	25000	-25.72	20230719	10550	76.02	20230103	25000	-25.72	20230719	10550	76.02	20230103	7.59	N	054450	500	74 억	655414	N	N	5	N	N
146	20230804	160447	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18840	60	2	0.32	6289650940	330844	51.46	18960	19500	18700	24400	13150	18780	19012.11	4.55	-23932	20353	19566	19083	18296	17813	19325	18055	75	5625	500	13890	10	1	14934560	2814	5.62	1.53	12	2.22	3350.00	12328.00	25000	20230719	-24.64	10550	20230103	78.58	25000	-24.64	20230719	10550	78.58	20230103	25000	-24.64	20230719	10550	78.58	20230103	7.79	N	054450	500	74 억	679033	N	N	24	N	N
147	20230804	150449	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18830	50	2	0.27	5808309840	305302	47.49	18960	19500	18700	24400	13150	18780	19025.08	4.55	-28051	20353	19566	19083	18296	17813	19325	18055	75	5625	500	13890	10	1	14934560	2812	5.62	1.53	12	2.04	3350.00	12328.00	25000	20230719	-24.68	10550	20230103	78.48	25000	-24.68	20230719	10550	78.48	20230103	25000	-24.68	20230719	10550	78.48	20230103	7.79	N	054450	500	74 억	679033	N	N	24	N	N
148	20230804	140455	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18740	-40	5	-0.21	5175252090	271617	42.25	18960	19500	18730	24400	13150	18780	19053.84	4.55	-33033	20353	19566	19083	18296	17813	19325	18055	75	5625	500	13890	10	1	14934560	2799	5.59	1.52	12	1.82	3350.00	12328.00	25000	20230719	-25.04	10550	20230103	77.63	25000	-25.04	20230719	10550	77.63	20230103	25000	-25.04	20230719	10550	77.63	20230103	7.79	N	054450	500	74 억	679033	N	N	24	N	N
149	20230804	130447	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18970	190	2	1.01	4512845920	236398	36.77	18960	19500	18800	24400	13150	18780	19090.50	4.55	-28675	20353	19566	19083	18296	17813	19325	18055	75	5625	500	13890	10	1	14934560	2833	5.66	1.54	12	1.58	3350.00	12328.00	25000	20230719	-24.12	10550	20230103	79.81	25000	-24.12	20230719	10550	79.81	20230103	25000	-24.12	20230719	10550	79.81	20230103	7.79	N	054450	500	74 억	679033	N	N	24	N	N
150	20230804	120447	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19020	240	2	1.28	4032599480	211053	32.83	18960	19500	18800	24400	13150	18780	19107.59	4.55	-22103	20353	19566	19083	18296	17813	19325	18055	75	5625	500	13890	10	1	14934560	2841	5.68	1.54	12	1.41	3350.00	12328.00	25000	20230719	-23.92	10550	20230103	80.28	25000	-23.92	20230719	10550	80.28	20230103	25000	-23.92	20230719	10550	80.28	20230103	7.79	N	054450	500	74 억	679033	N	N	24	N	N
151	20230804	110450	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19080	300	2	1.60	3554658570	185957	28.92	18960	19500	18800	24400	13150	18780	19116.12	4.55	-21190	20353	19566	19083	18296	17813	19325	18055	75	5625	500	13890	10	1	14934560	2850	5.70	1.55	12	1.25	3350.00	12328.00	25000	20230719	-23.68	10550	20230103	80.85	25000	-23.68	20230719	10550	80.85	20230103	25000	-23.68	20230719	10550	80.85	20230103	7.79	N	054450	500	74 억	679033	N	N	24	N	N
152	20230804	100444	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19110	330	2	1.76	2977494290	155666	24.21	18960	19500	18800	24400	13150	18780	19128.24	4.55	-15614	20353	19566	19083	18296	17813	19325	18055	75	5625	500	13890	10	1	14934560	2854	5.70	1.55	12	1.04	3350.00	12328.00	25000	20230719	-23.56	10550	20230103	81.14	25000	-23.56	20230719	10550	81.14	20230103	25000	-23.56	20230719	10550	81.14	20230103	7.79	N	054450	500	74 억	679033	N	N	24	N	N
153	20230804	090443	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18880	100	2	0.53	423218550	22397	3.48	18960	18960	18800	24400	13150	18780	18898.07	4.55	-10241	20353	19566	19083	18296	17813	19325	18055	75	5625	500	13890	10	1	14934560	2820	5.64	1.53	12	0.15	3350.00	12328.00	25000	20230719	-24.48	10550	20230103	78.96	25000	-24.48	20230719	10550	78.96	20230103	25000	-24.48	20230719	10550	78.96	20230103	7.79	N	054450	500	74 억	679033	N	N	24	N	N
154	20230803	160444	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18780	-1120	5	-5.63	12048043550	632081	98.07	19660	19870	18600	25850	13930	19900	19061.94	4.27	15700	21713	20806	20293	19386	18873	20550	19130	74	5960	500	14720	10	1	14821832	2784	5.61	1.52	12	4.26	3350.00	12328.00	25000	20230719	-24.88	10550	20230103	78.01	25000	-24.88	20230719	10550	78.01	20230103	25000	-24.88	20230719	10550	78.01	20230103	7.91	N	054450	500	74 억	633259	N	N	24	N	N
155	20230803	150447	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18800	-1100	5	-5.53	11342053440	594516	92.24	19660	19870	18600	25850	13930	19900	19076.80	4.27	12388	21713	20806	20293	19386	18873	20550	19130	74	5960	500	14720	10	1	14821832	2787	5.61	1.52	12	4.01	3350.00	12328.00	25000	20230719	-24.80	10550	20230103	78.20	25000	-24.80	20230719	10550	78.20	20230103	25000	-24.80	20230719	10550	78.20	20230103	7.91	N	054450	500	74 억	633259	N	N	0	N	N
156	20230803	140442	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18930	-970	5	-4.87	9804756850	513040	79.60	19660	19870	18600	25850	13930	19900	19110.00	4.27	7861	21713	20806	20293	19386	18873	20550	19130	74	5960	500	14720	10	1	14821832	2806	5.65	1.54	12	3.46	3350.00	12328.00	25000	20230719	-24.28	10550	20230103	79.43	25000	-24.28	20230719	10550	79.43	20230103	25000	-24.28	20230719	10550	79.43	20230103	7.91	N	054450	500	74 억	633259	N	N	0	N	N
157	20230803	130447	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18800	-1100	5	-5.53	8276381390	432011	67.03	19660	19870	18600	25850	13930	19900	19156.57	4.27	5985	21713	20806	20293	19386	18873	20550	19130	74	5960	500	14720	10	1	14821832	2787	5.61	1.52	12	2.91	3350.00	12328.00	25000	20230719	-24.80	10550	20230103	78.20	25000	-24.80	20230719	10550	78.20	20230103	25000	-24.80	20230719	10550	78.20	20230103	7.91	N	054450	500	74 억	633259	N	N	0	N	N
158	20230803	120447	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18740	-1160	5	-5.83	6841196810	355608	55.18	19660	19870	18600	25850	13930	19900	19236.70	4.27	-6331	21713	20806	20293	19386	18873	20550	19130	74	5960	500	14720	10	1	14821832	2778	5.59	1.52	12	2.40	3350.00	12328.00	25000	20230719	-25.04	10550	20230103	77.63	25000	-25.04	20230719	10550	77.63	20230103	25000	-25.04	20230719	10550	77.63	20230103	7.91	N	054450	500	74 억	633259	N	N	0	N	N
159	20230803	110442	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18930	-970	5	-4.87	5473627240	282896	43.89	19660	19870	18600	25850	13930	19900	19347.15	4.27	-20250	21713	20806	20293	19386	18873	20550	19130	74	5960	500	14720	10	1	14821832	2806	5.65	1.54	12	1.91	3350.00	12328.00	25000	20230719	-24.28	10550	20230103	79.43	25000	-24.28	20230719	10550	79.43	20230103	25000	-24.28	20230719	10550	79.43	20230103	7.91	N	054450	500	74 억	633259	N	N	0	N	N
160	20230803	100442	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19660	-240	5	-1.21	2507669600	128004	19.86	19660	19870	19350	25850	13930	19900	19588.82	4.27	-11128	21713	20806	20293	19386	18873	20550	19130	74	5960	500	14720	10	1	14821832	2914	5.87	1.59	12	0.86	3350.00	12328.00	25000	20230719	-21.36	10550	20230103	86.35	25000	-21.36	20230719	10550	86.35	20230103	25000	-21.36	20230719	10550	86.35	20230103	7.91	N	054450	500	74 억	633259	N	N	0	N	N
161	20230803	090442	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19740	-160	5	-0.80	517448110	26293	4.08	19660	19820	19590	25850	13930	19900	19673.93	4.27	-2448	21713	20806	20293	19386	18873	20550	19130	74	5960	500	14720	10	1	14821832	2926	5.89	1.60	12	0.18	3350.00	12328.00	25000	20230719	-21.04	10550	20230103	87.11	25000	-21.04	20230719	10550	87.11	20230103	25000	-21.04	20230719	10550	87.11	20230103	7.91	N	054450	500	74 억	633259	N	N	0	N	N
162	20230802	160445	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19900	-950	5	-4.56	12912438360	634744	94.55	20700	21200	19780	27100	14600	20850	20340.97	4.52	-35956	21583	21216	20633	20266	19683	20925	19975	74	6250	500	15420	10	1	14821832	2950	5.94	1.61	12	4.28	3350.00	12328.00	25000	20230719	-20.40	10550	20230103	88.63	25000	-20.40	20230719	10550	88.63	20230103	25000	-20.40	20230719	10550	88.63	20230103	7.59	N	054450	500	74 억	669264	N	N	0	N	N
163	20230802	150450	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19900	-950	5	-4.56	12351422400	606499	90.34	20700	21200	19780	27100	14600	20850	20363.04	4.52	-31158	21583	21216	20633	20266	19683	20925	19975	74	6250	500	15420	10	1	14821832	2950	5.94	1.61	12	4.09	3350.00	12328.00	25000	20230719	-20.40	10550	20230103	88.63	25000	-20.40	20230719	10550	88.63	20230103	25000	-20.40	20230719	10550	88.63	20230103	7.59	N	054450	500	74 억	669264	N	N	0	N	N
164	20230802	140444	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19970	-880	5	-4.22	11410830230	559142	83.28	20700	21200	19780	27100	14600	20850	20405.69	4.52	-25306	21583	21216	20633	20266	19683	20925	19975	74	6250	500	15420	10	1	14821832	2960	5.96	1.62	12	3.77	3350.00	12328.00	25000	20230719	-20.12	10550	20230103	89.29	25000	-20.12	20230719	10550	89.29	20230103	25000	-20.12	20230719	10550	89.29	20230103	7.59	N	054450	500	74 억	669264	N	N	0	N	N
165	20230802	130443	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19990	-860	5	-4.12	9548854460	465632	69.36	20700	21200	19950	27100	14600	20850	20505.38	4.52	-9187	21583	21216	20633	20266	19683	20925	19975	74	6250	500	15420	10	1	14821832	2963	5.97	1.62	12	3.14	3350.00	12328.00	25000	20230719	-20.04	10550	20230103	89.48	25000	-20.04	20230719	10550	89.48	20230103	25000	-20.04	20230719	10550	89.48	20230103	7.59	N	054450	500	74 억	669264	N	N	0	N	N
166	20230802	120439	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	-650	5	-3.12	7750034550	375926	55.99	20700	21200	20050	27100	14600	20850	20614.23	4.52	20631	21583	21216	20633	20266	19683	20925	19975	74	6250	500	15420	50	1	14821832	2994	6.03	1.64	12	2.54	3350.00	12328.00	25000	20230719	-19.20	10550	20230103	91.47	25000	-19.20	20230719	10550	91.47	20230103	25000	-19.20	20230719	10550	91.47	20230103	7.59	N	054450	500	74 억	669264	N	N	0	N	N
167	20230802	110438	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20500	-350	5	-1.68	5428291700	260831	38.85	20700	21200	20350	27100	14600	20850	20811.14	4.52	-4117	21583	21216	20633	20266	19683	20925	19975	74	6250	500	15420	50	1	14821832	3038	6.12	1.66	12	1.76	3350.00	12328.00	25000	20230719	-18.00	10550	20230103	94.31	25000	-18.00	20230719	10550	94.31	20230103	25000	-18.00	20230719	10550	94.31	20230103	7.59	N	054450	500	74 억	669264	N	N	0	N	N
168	20230802	100440	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20850	0	3	0.00	3722216700	178070	26.52	20700	21200	20550	27100	14600	20850	20903.89	4.52	8901	21583	21216	20633	20266	19683	20925	19975	74	6250	500	15420	50	1	14821832	3090	6.22	1.69	12	1.20	3350.00	12328.00	25000	20230719	-16.60	10550	20230103	97.63	25000	-16.60	20230719	10550	97.63	20230103	25000	-16.60	20230719	10550	97.63	20230103	7.59	N	054450	500	74 억	669264	N	N	0	N	N
169	20230802	090440	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20900	50	2	0.24	617245800	29688	4.42	20700	21050	20550	27100	14600	20850	20785.46	4.52	5021	21583	21216	20633	20266	19683	20925	19975	74	6250	500	15420	50	1	14821832	3098	6.24	1.70	12	0.20	3350.00	12328.00	25000	20230719	-16.40	10550	20230103	98.10	25000	-16.40	20230719	10550	98.10	20230103	25000	-16.40	20230719	10550	98.10	20230103	7.59	N	054450	500	74 억	669264	N	N	0	N	N
170	20230801	160441	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20850	-350	5	-1.65	13408512350	652843	114.70	20950	21000	20050	27550	14850	21200	20534.97	5.35	-122206	22233	21716	20883	20366	19533	21975	20625	74	6350	500	15680	50	1	14821832	3090	6.22	1.69	12	4.40	3350.00	12328.00	25000	20230719	-16.60	10550	20230103	97.63	25000	-16.60	20230719	10550	97.63	20230103	25000	-16.60	20230719	10550	97.63	20230103	7.71	N	054450	500	74 억	792376	N	N	14	N	N
171	20230801	150437	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20850	-350	5	-1.65	12457116650	607257	106.69	20950	20950	20050	27550	14850	21200	20510.68	5.35	-124460	22233	21716	20883	20366	19533	21975	20625	74	6350	500	15680	50	1	14821832	3090	6.22	1.69	12	4.10	3350.00	12328.00	25000	20230719	-16.60	10550	20230103	97.63	25000	-16.60	20230719	10550	97.63	20230103	25000	-16.60	20230719	10550	97.63	20230103	7.71	N	054450	500	74 억	792376	N	N	14	N	N
172	20230801	140447	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20550	-650	5	-3.07	10928794150	533498	93.73	20950	20950	20050	27550	14850	21200	20481.52	5.35	-115826	22233	21716	20883	20366	19533	21975	20625	74	6350	500	15680	50	1	14821832	3046	6.13	1.67	12	3.60	3350.00	12328.00	25000	20230719	-17.80	10550	20230103	94.79	25000	-17.80	20230719	10550	94.79	20230103	25000	-17.80	20230719	10550	94.79	20230103	7.71	N	054450	500	74 억	792376	N	N	14	N	N
173	20230801	130437	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	-1000	5	-4.72	9256622900	451634	79.35	20950	20950	20050	27550	14850	21200	20491.61	5.35	-100644	22233	21716	20883	20366	19533	21975	20625	74	6350	500	15680	50	1	14821832	2994	6.03	1.64	12	3.05	3350.00	12328.00	25000	20230719	-19.20	10550	20230103	91.47	25000	-19.20	20230719	10550	91.47	20230103	25000	-19.20	20230719	10550	91.47	20230103	7.71	N	054450	500	74 억	792376	N	N	14	N	N
174	20230801	120438	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20250	-950	5	-4.48	8121971450	395609	69.51	20950	20950	20050	27550	14850	21200	20525.69	5.35	-76709	22233	21716	20883	20366	19533	21975	20625	74	6350	500	15680	50	1	14821832	3001	6.04	1.64	12	2.67	3350.00	12328.00	25000	20230719	-19.00	10550	20230103	91.94	25000	-19.00	20230719	10550	91.94	20230103	25000	-19.00	20230719	10550	91.94	20230103	7.71	N	054450	500	74 억	792376	N	N	14	N	N
175	20230801	110436	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20350	-850	5	-4.01	6207783000	300830	52.86	20950	20950	20250	27550	14850	21200	20630.39	5.35	-50497	22233	21716	20883	20366	19533	21975	20625	74	6350	500	15680	50	1	14821832	3016	6.07	1.65	12	2.03	3350.00	12328.00	25000	20230719	-18.60	10550	20230103	92.89	25000	-18.60	20230719	10550	92.89	20230103	25000	-18.60	20230719	10550	92.89	20230103	7.71	N	054450	500	74 억	792376	N	N	14	N	N
176	20230801	100440	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20450	-750	5	-3.54	4673799600	225848	39.68	20950	20950	20450	27550	14850	21200	20688.32	5.35	-36600	22233	21716	20883	20366	19533	21975	20625	74	6350	500	15680	50	1	14821832	3031	6.10	1.66	12	1.52	3350.00	12328.00	25000	20230719	-18.20	10550	20230103	93.84	25000	-18.20	20230719	10550	93.84	20230103	25000	-18.20	20230719	10550	93.84	20230103	7.71	N	054450	500	74 억	792376	N	N	14	N	N
177	20230801	090434	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20750	-450	5	-2.12	917809750	44058	7.74	20950	20950	20650	27550	14850	21200	20807.76	5.35	-7306	22233	21716	20883	20366	19533	21975	20625	74	6350	500	15680	50	1	14821832	3076	6.19	1.68	12	0.30	3350.00	12328.00	25000	20230719	-17.00	10550	20230103	96.68	25000	-17.00	20230719	10550	96.68	20230103	25000	-17.00	20230719	10550	96.68	20230103	7.71	N	054450	500	74 억	792376	N	N	14	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History