KissMeData/272110/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	161055	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	0	3	0.00	1291400800	60006	92.97	21450	21750	21100	27850	15050	21450	21521.19	3.27	0	18702	21916	21682	21416	21182	20916	21550	21050	40	6400	500	15440	50	1	7945395	1704	17.09	3.17	12	0.76	1255.00	6769.00	27150	20230705	-20.99	10150	20221017	111.33	27150	-20.99	20230705	12200	75.82	20230103	27150	-20.99	20230705	10150	111.33	20221017	2.32	N	272110	500	39 억		260158	N	N	0	N	00	N
3	20230831	151348	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21550	100	2	0.47	1266994450	58871	91.21	21450	21750	21100	27850	15050	21450	21521.54	3.27	0	18495	21916	21682	21416	21182	20916	21550	21050	40	6400	500	15440	50	1	7945395	1712	17.17	3.18	12	0.74	1255.00	6769.00	27150	20230705	-20.63	10150	20221017	112.32	27150	-20.63	20230705	12200	76.64	20230103	27150	-20.63	20230705	10150	112.32	20221017	2.32	N	272110	500	39 억		260158	N	N	0	N	00	N
4	20230831	141502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	0	3	0.00	1145555650	53232	82.47	21450	21750	21100	27850	15050	21450	21520.06	3.27	0	17730	21916	21682	21416	21182	20916	21550	21050	40	6400	500	15440	50	1	7945395	1704	17.09	3.17	12	0.67	1255.00	6769.00	27150	20230705	-20.99	10150	20221017	111.33	27150	-20.99	20230705	12200	75.82	20230103	27150	-20.99	20230705	10150	111.33	20221017	2.32	N	272110	500	39 억		260158	N	N	0	N	00	N
5	20230831	131426	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21550	100	2	0.47	943687800	43853	67.94	21450	21750	21100	27850	15050	21450	21519.34	3.27	0	14210	21916	21682	21416	21182	20916	21550	21050	40	6400	500	15440	50	1	7945395	1712	17.17	3.18	12	0.55	1255.00	6769.00	27150	20230705	-20.63	10150	20221017	112.32	27150	-20.63	20230705	12200	76.64	20230103	27150	-20.63	20230705	10150	112.32	20221017	2.32	N	272110	500	39 억		260158	N	N	0	N	00	N
6	20230831	121516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21750	300	2	1.40	713159850	33178	51.40	21450	21750	21100	27850	15050	21450	21494.96	3.27	0	7517	21916	21682	21416	21182	20916	21550	21050	40	6400	500	15440	50	1	7945395	1728	17.33	3.21	12	0.42	1255.00	6769.00	27150	20230705	-19.89	10150	20221017	114.29	27150	-19.89	20230705	12200	78.28	20230103	27150	-19.89	20230705	10150	114.29	20221017	2.32	N	272110	500	39 억		260158	N	N	0	N	00	N
7	20230831	111948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21550	100	2	0.47	507571850	23671	36.67	21450	21750	21100	27850	15050	21450	21442.77	3.27	0	3358	21916	21682	21416	21182	20916	21550	21050	40	6400	500	15440	50	1	7945395	1712	17.17	3.18	12	0.30	1255.00	6769.00	27150	20230705	-20.63	10150	20221017	112.32	27150	-20.63	20230705	12200	76.64	20230103	27150	-20.63	20230705	10150	112.32	20221017	2.32	N	272110	500	39 억		260158	N	N	0	N	00	N
8	20230831	101605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21300	-150	5	-0.70	436397850	20359	31.54	21450	21750	21100	27850	15050	21450	21435.13	3.27	0	3498	21916	21682	21416	21182	20916	21550	21050	40	6400	500	15440	50	1	7945395	1692	16.97	3.15	12	0.26	1255.00	6769.00	27150	20230705	-21.55	10150	20221017	109.85	27150	-21.55	20230705	12200	74.59	20230103	27150	-21.55	20230705	10150	109.85	20221017	2.32	N	272110	500	39 억		260158	N	N	0	N	00	N
9	20230831	091435	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	-50	5	-0.23	128553150	6018	9.32	21450	21500	21100	27850	15050	21450	21361.44	3.27	0	562	21916	21682	21416	21182	20916	21550	21050	40	6400	500	15440	50	1	7945395	1700	17.05	3.16	12	0.08	1255.00	6769.00	27150	20230705	-21.18	10150	20221017	110.84	27150	-21.18	20230705	12200	75.41	20230103	27150	-21.18	20230705	10150	110.84	20221017	2.32	N	272110	500	39 억		260158	N	N	0	N	00	N
10	20230830	161100	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	150	2	0.70	1380277850	64461	94.93	21600	21650	21150	27650	14950	21300	21412.60	3.18	0	9318	22000	21650	21200	20850	20400	21825	21025	40	6350	500	15330	50	1	7945395	1704	17.09	3.17	12	0.81	1255.00	6769.00	27150	20230705	-20.99	10150	20221017	111.33	27150	-20.99	20230705	12200	75.82	20230103	27150	-20.99	20230705	10150	111.33	20221017	2.34	N	272110	500	39 억		252400	N	N	0	N	00	N
11	20230830	151324	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	100	2	0.47	1300819850	60750	89.46	21600	21650	21150	27650	14950	21300	21412.67	3.18	0	10667	22000	21650	21200	20850	20400	21825	21025	40	6350	500	15330	50	1	7945395	1700	17.05	3.16	12	0.76	1255.00	6769.00	27150	20230705	-21.18	10150	20221017	110.84	27150	-21.18	20230705	12200	75.41	20230103	27150	-21.18	20230705	10150	110.84	20221017	2.34	N	272110	500	39 억		252400	N	N	0	N	00	N
12	20230830	141417	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	100	2	0.47	1127134050	52592	77.45	21600	21650	21150	27650	14950	21300	21431.66	3.18	0	9503	22000	21650	21200	20850	20400	21825	21025	40	6350	500	15330	50	1	7945395	1700	17.05	3.16	12	0.66	1255.00	6769.00	27150	20230705	-21.18	10150	20221017	110.84	27150	-21.18	20230705	12200	75.41	20230103	27150	-21.18	20230705	10150	110.84	20221017	2.34	N	272110	500	39 억		252400	N	N	0	N	00	N
13	20230830	131407	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	100	2	0.47	1011497800	47172	69.47	21600	21650	21150	27650	14950	21300	21442.76	3.18	0	8772	22000	21650	21200	20850	20400	21825	21025	40	6350	500	15330	50	1	7945395	1700	17.05	3.16	12	0.59	1255.00	6769.00	27150	20230705	-21.18	10150	20221017	110.84	27150	-21.18	20230705	12200	75.41	20230103	27150	-21.18	20230705	10150	110.84	20221017	2.34	N	272110	500	39 억		252400	N	N	0	N	00	N
14	20230830	121421	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21500	200	2	0.94	888412000	41424	61.00	21600	21650	21150	27650	14950	21300	21446.79	3.18	0	7992	22000	21650	21200	20850	20400	21825	21025	40	6350	500	15330	50	1	7945395	1708	17.13	3.18	12	0.52	1255.00	6769.00	27150	20230705	-20.81	10150	20221017	111.82	27150	-20.81	20230705	12200	76.23	20230103	27150	-20.81	20230705	10150	111.82	20221017	2.34	N	272110	500	39 억		252400	N	N	0	N	00	N
15	20230830	111935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21550	250	2	1.17	684639100	31922	47.01	21600	21650	21150	27650	14950	21300	21447.25	3.18	0	8921	22000	21650	21200	20850	20400	21825	21025	40	6350	500	15330	50	1	7945395	1712	17.17	3.18	12	0.40	1255.00	6769.00	27150	20230705	-20.63	10150	20221017	112.32	27150	-20.63	20230705	12200	76.64	20230103	27150	-20.63	20230705	10150	112.32	20221017	2.34	N	272110	500	39 억		252400	N	N	0	N	00	N
16	20230830	101502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	150	2	0.70	591885250	27606	40.65	21600	21650	21150	27650	14950	21300	21440.46	3.18	0	10662	22000	21650	21200	20850	20400	21825	21025	40	6350	500	15330	50	1	7945395	1704	17.09	3.17	12	0.35	1255.00	6769.00	27150	20230705	-20.99	10150	20221017	111.33	27150	-20.99	20230705	12200	75.82	20230103	27150	-20.99	20230705	10150	111.33	20221017	2.34	N	272110	500	39 억		252400	N	N	0	N	00	N
17	20230830	091403	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	150	2	0.70	180472700	8438	12.43	21600	21650	21300	27650	14950	21300	21388.09	3.18	0	1566	22000	21650	21200	20850	20400	21825	21025	40	6350	500	15330	50	1	7945395	1704	17.09	3.17	12	0.11	1255.00	6769.00	27150	20230705	-20.99	10150	20221017	111.33	27150	-20.99	20230705	12200	75.82	20230103	27150	-20.99	20230705	10150	111.33	20221017	2.34	N	272110	500	39 억		252400	N	N	0	N	00	N
18	20230829	161055	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21300	600	2	2.90	1442729300	67863	142.33	20800	21550	20750	26900	14500	20700	21259.41	3.01	0	14252	21133	20916	20483	20266	19833	21025	20375	40	6200	500	14900	50	1	7945395	1692	16.97	3.15	12	0.85	1255.00	6769.00	27150	20230705	-21.55	10150	20221017	109.85	27150	-21.55	20230705	12200	74.59	20230103	27150	-21.55	20230705	10150	109.85	20221017	2.30	N	272110	500	39 억		239148	N	N	1	N	00	N
19	20230829	151331	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21250	550	2	2.66	1420161250	66803	140.11	20800	21550	20750	26900	14500	20700	21258.94	3.01	0	14619	21133	20916	20483	20266	19833	21025	20375	40	6200	500	14900	50	1	7945395	1688	16.93	3.14	12	0.84	1255.00	6769.00	27150	20230705	-21.73	10150	20221017	109.36	27150	-21.73	20230705	12200	74.18	20230103	27150	-21.73	20230705	10150	109.36	20221017	2.30	N	272110	500	39 억		239148	N	N	1	N	00	N
20	20230829	141506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21250	550	2	2.66	1363558950	64144	134.53	20800	21550	20750	26900	14500	20700	21257.78	3.01	0	15302	21133	20916	20483	20266	19833	21025	20375	40	6200	500	14900	50	1	7945395	1688	16.93	3.14	12	0.81	1255.00	6769.00	27150	20230705	-21.73	10150	20221017	109.36	27150	-21.73	20230705	12200	74.18	20230103	27150	-21.73	20230705	10150	109.36	20221017	2.30	N	272110	500	39 억		239148	N	N	1	N	00	N
21	20230829	131401	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21300	600	2	2.90	1262482650	59398	124.58	20800	21550	20750	26900	14500	20700	21254.63	3.01	0	17355	21133	20916	20483	20266	19833	21025	20375	40	6200	500	14900	50	1	7945395	1692	16.97	3.15	12	0.75	1255.00	6769.00	27150	20230705	-21.55	10150	20221017	109.85	27150	-21.55	20230705	12200	74.59	20230103	27150	-21.55	20230705	10150	109.85	20221017	2.30	N	272110	500	39 억		239148	N	N	1	N	00	N
22	20230829	121458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	750	2	3.62	1148003000	54037	113.34	20800	21550	20750	26900	14500	20700	21244.76	3.01	0	16800	21133	20916	20483	20266	19833	21025	20375	40	6200	500	14900	50	1	7945395	1704	17.09	3.17	12	0.68	1255.00	6769.00	27150	20230705	-20.99	10150	20221017	111.33	27150	-20.99	20230705	12200	75.82	20230103	27150	-20.99	20230705	10150	111.33	20221017	2.30	N	272110	500	39 억		239148	N	N	1	N	00	N
23	20230829	112154	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	750	2	3.62	1013840750	47783	100.22	20800	21450	20750	26900	14500	20700	21217.60	3.01	0	14169	21133	20916	20483	20266	19833	21025	20375	40	6200	500	14900	50	1	7945395	1704	17.09	3.17	12	0.60	1255.00	6769.00	27150	20230705	-20.99	10150	20221017	111.33	27150	-20.99	20230705	12200	75.82	20230103	27150	-20.99	20230705	10150	111.33	20221017	2.30	N	272110	500	39 억		239148	N	N	1	N	00	N
24	20230829	101556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21250	550	2	2.66	675243700	31928	66.96	20800	21450	20750	26900	14500	20700	21148.95	3.01	0	9379	21133	20916	20483	20266	19833	21025	20375	40	6200	500	14900	50	1	7945395	1688	16.93	3.14	12	0.40	1255.00	6769.00	27150	20230705	-21.73	10150	20221017	109.36	27150	-21.73	20230705	12200	74.18	20230103	27150	-21.73	20230705	10150	109.36	20221017	2.30	N	272110	500	39 억		239148	N	N	1	N	00	N
25	20230829	091036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	100	2	0.48	141437600	6766	14.19	20800	21150	20750	26900	14500	20700	20904.17	3.01	0	1958	21133	20916	20483	20266	19833	21025	20375	40	6200	500	14900	50	1	7945395	1653	16.57	3.07	12	0.09	1255.00	6769.00	27150	20230705	-23.39	10150	20221017	104.93	27150	-23.39	20230705	12200	70.49	20230103	27150	-23.39	20230705	10150	104.93	20221017	2.30	N	272110	500	39 억		239148	N	N	1	N	00	N
26	20230828	161023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20700	600	2	2.99	971419650	47626	28.41	20350	20700	20050	26100	14100	20100	20383.61	3.03	0	933	21560	20830	20320	19590	19080	20575	19335	40	6000	500	14470	50	1	7945395	1645	16.49	3.06	12	0.60	1255.00	6769.00	27150	20230705	-23.76	10150	20221017	103.94	27150	-23.76	20230705	12200	69.67	20230103	27150	-23.76	20230705	10150	103.94	20221017	2.34	N	272110	500	39 억		240473	N	N	1	N	00	N
27	20230828	151033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	500	2	2.49	843832350	41456	24.73	20350	20650	20050	26100	14100	20100	20354.89	3.03	0	901	21560	20830	20320	19590	19080	20575	19335	40	6000	500	14470	50	1	7945395	1637	16.41	3.04	12	0.52	1255.00	6769.00	27150	20230705	-24.13	10150	20221017	102.96	27150	-24.13	20230705	12200	68.85	20230103	27150	-24.13	20230705	10150	102.96	20221017	2.34	N	272110	500	39 억		240473	N	N	1	N	00	N
28	20230828	141036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20500	400	2	1.99	694384750	34191	20.39	20350	20650	20050	26100	14100	20100	20308.99	3.03	0	843	21560	20830	20320	19590	19080	20575	19335	40	6000	500	14470	50	1	7945395	1629	16.33	3.03	12	0.43	1255.00	6769.00	27150	20230705	-24.49	10150	20221017	101.97	27150	-24.49	20230705	12200	68.03	20230103	27150	-24.49	20230705	10150	101.97	20221017	2.34	N	272110	500	39 억		240473	N	N	1	N	00	N
29	20230828	131045	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20350	250	2	1.24	561858350	27682	16.51	20350	20650	20050	26100	14100	20100	20296.88	3.03	0	355	21560	20830	20320	19590	19080	20575	19335	40	6000	500	14470	50	1	7945395	1617	16.22	3.01	12	0.35	1255.00	6769.00	27150	20230705	-25.05	10150	20221017	100.49	27150	-25.05	20230705	12200	66.80	20230103	27150	-25.05	20230705	10150	100.49	20221017	2.34	N	272110	500	39 억		240473	N	N	1	N	00	N
30	20230828	121035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20400	300	2	1.49	480178150	23674	14.12	20350	20650	20050	26100	14100	20100	20282.93	3.03	0	-64	21560	20830	20320	19590	19080	20575	19335	40	6000	500	14470	50	1	7945395	1621	16.25	3.01	12	0.30	1255.00	6769.00	27150	20230705	-24.86	10150	20221017	100.99	27150	-24.86	20230705	12200	67.21	20230103	27150	-24.86	20230705	10150	100.99	20221017	2.34	N	272110	500	39 억		240473	N	N	1	N	00	N
31	20230828	111032	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20300	200	2	1.00	401607750	19820	11.82	20350	20650	20050	26100	14100	20100	20262.75	3.03	0	-1144	21560	20830	20320	19590	19080	20575	19335	40	6000	500	14470	50	1	7945395	1613	16.18	3.00	12	0.25	1255.00	6769.00	27150	20230705	-25.23	10150	20221017	100.00	27150	-25.23	20230705	12200	66.39	20230103	27150	-25.23	20230705	10150	100.00	20221017	2.34	N	272110	500	39 억		240473	N	N	1	N	00	N
32	20230828	101022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20300	200	2	1.00	312678650	15423	9.20	20350	20650	20050	26100	14100	20100	20273.53	3.03	0	-1124	21560	20830	20320	19590	19080	20575	19335	40	6000	500	14470	50	1	7945395	1613	16.18	3.00	12	0.19	1255.00	6769.00	27150	20230705	-25.23	10150	20221017	100.00	27150	-25.23	20230705	12200	66.39	20230103	27150	-25.23	20230705	10150	100.00	20221017	2.34	N	272110	500	39 억		240473	N	N	1	N	00	N
33	20230828	091034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20250	150	2	0.75	107651650	5309	3.17	20350	20650	20050	26100	14100	20100	20277.20	3.03	0	-1007	21560	20830	20320	19590	19080	20575	19335	40	6000	500	14470	50	1	7945395	1609	16.14	2.99	12	0.07	1255.00	6769.00	27150	20230705	-25.41	10150	20221017	99.51	27150	-25.41	20230705	12200	65.98	20230103	27150	-25.41	20230705	10150	99.51	20221017	2.34	N	272110	500	39 억		240473	N	N	1	N	00	N
34	20230825	161027	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20100	-1250	5	-5.85	3382121550	167254	167.43	21050	21050	19810	27750	14950	21350	20221.76	3.41	0	-28189	22683	22016	21583	20916	20483	21800	20700	40	6400	500	15370	50	1	7945395	1597	16.02	2.97	12	2.11	1255.00	6769.00	27150	20230705	-25.97	10150	20221017	98.03	27150	-25.97	20230705	12200	64.75	20230103	27150	-25.97	20230705	10150	98.03	20221017	2.40	N	272110	500	39 억		270699	N	N	1	N	00	N
35	20230825	151034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20200	-1150	5	-5.39	3232502750	159847	160.01	21050	21050	19810	27750	14950	21350	20222.48	3.41	0	-28935	22683	22016	21583	20916	20483	21800	20700	40	6400	500	15370	50	1	7945395	1605	16.10	2.98	12	2.01	1255.00	6769.00	27150	20230705	-25.60	10150	20221017	99.01	27150	-25.60	20230705	12200	65.57	20230103	27150	-25.60	20230705	10150	99.01	20221017	2.40	N	272110	500	39 억		270699	N	N	0	N	00	N
36	20230825	141032	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20300	-1050	5	-4.92	2221220930	109291	109.40	21050	21050	19930	27750	14950	21350	20323.91	3.41	0	-26263	22683	22016	21583	20916	20483	21800	20700	40	6400	500	15370	50	1	7945395	1613	16.18	3.00	12	1.38	1255.00	6769.00	27150	20230705	-25.23	10150	20221017	100.00	27150	-25.23	20230705	12200	66.39	20230103	27150	-25.23	20230705	10150	100.00	20221017	2.40	N	272110	500	39 억		270699	N	N	0	N	00	N
37	20230825	131027	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20450	-900	5	-4.22	2001327080	98513	98.62	21050	21050	19930	27750	14950	21350	20315.36	3.41	0	-23135	22683	22016	21583	20916	20483	21800	20700	40	6400	500	15370	50	1	7945395	1625	16.29	3.02	12	1.24	1255.00	6769.00	27150	20230705	-24.68	10150	20221017	101.48	27150	-24.68	20230705	12200	67.62	20230103	27150	-24.68	20230705	10150	101.48	20221017	2.40	N	272110	500	39 억		270699	N	N	0	N	00	N
38	20230825	121029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20000	-1350	5	-6.32	1723348790	84725	84.81	21050	21050	19970	27750	14950	21350	20340.50	3.41	0	-23623	22683	22016	21583	20916	20483	21800	20700	40	6400	500	15370	50	1	7945395	1589	15.94	2.95	12	1.07	1255.00	6769.00	27150	20230705	-26.34	10150	20221017	97.04	27150	-26.34	20230705	12200	63.93	20230103	27150	-26.34	20230705	10150	97.04	20221017	2.40	N	272110	500	39 억		270699	N	N	0	N	00	N
39	20230825	111028	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20350	-1000	5	-4.68	867334750	42111	42.15	21050	21050	20350	27750	14950	21350	20596.39	3.41	0	-17050	22683	22016	21583	20916	20483	21800	20700	40	6400	500	15370	50	1	7945395	1617	16.22	3.01	12	0.53	1255.00	6769.00	27150	20230705	-25.05	10150	20221017	100.49	27150	-25.05	20230705	12200	66.80	20230103	27150	-25.05	20230705	10150	100.49	20221017	2.40	N	272110	500	39 억		270699	N	N	0	N	00	N
40	20230825	101034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20650	-700	5	-3.28	569252000	27556	27.58	21050	21050	20400	27750	14950	21350	20658.01	3.41	0	-11305	22683	22016	21583	20916	20483	21800	20700	40	6400	500	15370	50	1	7945395	1641	16.45	3.05	12	0.35	1255.00	6769.00	27150	20230705	-23.94	10150	20221017	103.45	27150	-23.94	20230705	12200	69.26	20230103	27150	-23.94	20230705	10150	103.45	20221017	2.40	N	272110	500	39 억		270699	N	N	0	N	00	N
41	20230825	091026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20750	-600	5	-2.81	203606000	9820	9.83	21050	21050	20600	27750	14950	21350	20733.81	3.41	0	-1896	22683	22016	21583	20916	20483	21800	20700	40	6400	500	15370	50	1	7945395	1649	16.53	3.07	12	0.12	1255.00	6769.00	27150	20230705	-23.57	10150	20221017	104.43	27150	-23.57	20230705	12200	70.08	20230103	27150	-23.57	20230705	10150	104.43	20221017	2.40	N	272110	500	39 억		270699	N	N	0	N	00	N
42	20230824	161022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21350	-300	5	-1.39	2148198650	98925	193.72	21950	22250	21150	28100	15200	21650	21715.73	3.42	0	-12718	22416	22032	21516	21132	20616	22225	21325	40	6450	500	15580	50	1	7945395	1696	17.01	3.15	12	1.25	1255.00	6769.00	27150	20230705	-21.36	10150	20221017	110.34	27150	-21.36	20230705	12200	75.00	20230103	27150	-21.36	20230705	10150	110.34	20221017	2.36	N	272110	500	39 억		272126	N	N	0	N	00	N
43	20230824	151019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21150	-500	5	-2.31	2001289050	92056	180.27	21950	22250	21150	28100	15200	21650	21739.91	3.42	0	-12170	22416	22032	21516	21132	20616	22225	21325	40	6450	500	15580	50	1	7945395	1680	16.85	3.12	12	1.16	1255.00	6769.00	27150	20230705	-22.10	10150	20221017	108.37	27150	-22.10	20230705	12200	73.36	20230103	27150	-22.10	20230705	10150	108.37	20221017	2.36	N	272110	500	39 억		272126	N	N	0	N	00	N
44	20230824	141021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	-250	5	-1.15	1794105300	82315	161.19	21950	22250	21150	28100	15200	21650	21795.61	3.42	0	-10259	22416	22032	21516	21132	20616	22225	21325	40	6450	500	15580	50	1	7945395	1700	17.05	3.16	12	1.04	1255.00	6769.00	27150	20230705	-21.18	10150	20221017	110.84	27150	-21.18	20230705	12200	75.41	20230103	27150	-21.18	20230705	10150	110.84	20221017	2.36	N	272110	500	39 억		272126	N	N	0	N	00	N
45	20230824	131025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21700	50	2	0.23	1418609950	64744	126.78	21950	22250	21550	28100	15200	21650	21911.06	3.42	0	-450	22416	22032	21516	21132	20616	22225	21325	40	6450	500	15580	50	1	7945395	1724	17.29	3.21	12	0.81	1255.00	6769.00	27150	20230705	-20.07	10150	20221017	113.79	27150	-20.07	20230705	12200	77.87	20230103	27150	-20.07	20230705	10150	113.79	20221017	2.36	N	272110	500	39 억		272126	N	N	0	N	00	N
46	20230824	121028	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21700	50	2	0.23	1217101800	55427	108.54	21950	22250	21650	28100	15200	21650	21958.64	3.42	0	3673	22416	22032	21516	21132	20616	22225	21325	40	6450	500	15580	50	1	7945395	1724	17.29	3.21	12	0.70	1255.00	6769.00	27150	20230705	-20.07	10150	20221017	113.79	27150	-20.07	20230705	12200	77.87	20230103	27150	-20.07	20230705	10150	113.79	20221017	2.36	N	272110	500	39 억		272126	N	N	0	N	00	N
47	20230824	111022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21950	300	2	1.39	1042935800	47428	92.87	21950	22250	21750	28100	15200	21650	21989.88	3.42	0	6237	22416	22032	21516	21132	20616	22225	21325	40	6450	500	15580	50	1	7945395	1744	17.49	3.24	12	0.60	1255.00	6769.00	27150	20230705	-19.15	10150	20221017	116.26	27150	-19.15	20230705	12200	79.92	20230103	27150	-19.15	20230705	10150	116.26	20221017	2.36	N	272110	500	39 억		272126	N	N	0	N	00	N
48	20230824	101019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21950	300	2	1.39	812937800	36955	72.37	21950	22250	21750	28100	15200	21650	21998.05	3.42	0	5974	22416	22032	21516	21132	20616	22225	21325	40	6450	500	15580	50	1	7945395	1744	17.49	3.24	12	0.47	1255.00	6769.00	27150	20230705	-19.15	10150	20221017	116.26	27150	-19.15	20230705	12200	79.92	20230103	27150	-19.15	20230705	10150	116.26	20221017	2.36	N	272110	500	39 억		272126	N	N	0	N	00	N
49	20230824	091022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22150	500	2	2.31	220952450	10051	19.68	21950	22150	21750	28100	15200	21650	21983.13	3.42	0	855	22416	22032	21516	21132	20616	22225	21325	40	6450	500	15580	50	1	7945395	1760	17.65	3.27	12	0.13	1255.00	6769.00	27150	20230705	-18.42	10150	20221017	118.23	27150	-18.42	20230705	12200	81.56	20230103	27150	-18.42	20230705	10150	118.23	20221017	2.36	N	272110	500	39 억		272126	N	N	0	N	00	N
50	20230823	161017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	400	2	1.88	1090378500	50565	42.75	21300	21900	21000	27600	14900	21250	21563.84	3.32	0	8666	23083	22166	21583	20666	20083	21875	20375	40	6350	500	15300	50	1	7945395	1720	17.25	3.20	12	0.64	1255.00	6769.00	27150	20230705	-20.26	10150	20221017	113.30	27150	-20.26	20230705	12200	77.46	20230103	27150	-20.26	20230705	10150	113.30	20221017	2.29	N	272110	500	39 억		263583	N	N	0	N	00	N
51	20230823	151015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21600	350	2	1.65	1029185950	47733	40.36	21300	21900	21000	27600	14900	21250	21561.31	3.32	0	8217	23083	22166	21583	20666	20083	21875	20375	40	6350	500	15300	50	1	7945395	1716	17.21	3.19	12	0.60	1255.00	6769.00	27150	20230705	-20.44	10150	20221017	112.81	27150	-20.44	20230705	12200	77.05	20230103	27150	-20.44	20230705	10150	112.81	20221017	2.29	N	272110	500	39 억		263583	N	N	0	N	00	N
52	20230823	141024	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21600	350	2	1.65	883799800	40982	34.65	21300	21900	21000	27600	14900	21250	21565.56	3.32	0	7885	23083	22166	21583	20666	20083	21875	20375	40	6350	500	15300	50	1	7945395	1716	17.21	3.19	12	0.52	1255.00	6769.00	27150	20230705	-20.44	10150	20221017	112.81	27150	-20.44	20230705	12200	77.05	20230103	27150	-20.44	20230705	10150	112.81	20221017	2.29	N	272110	500	39 억		263583	N	N	0	N	00	N
53	20230823	131015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21600	350	2	1.65	789825950	36615	30.96	21300	21900	21000	27600	14900	21250	21571.10	3.32	0	7494	23083	22166	21583	20666	20083	21875	20375	40	6350	500	15300	50	1	7945395	1716	17.21	3.19	12	0.46	1255.00	6769.00	27150	20230705	-20.44	10150	20221017	112.81	27150	-20.44	20230705	12200	77.05	20230103	27150	-20.44	20230705	10150	112.81	20221017	2.29	N	272110	500	39 억		263583	N	N	0	N	00	N
54	20230823	121023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21750	500	2	2.35	748715650	34718	29.35	21300	21900	21000	27600	14900	21250	21565.63	3.32	0	7698	23083	22166	21583	20666	20083	21875	20375	40	6350	500	15300	50	1	7945395	1728	17.33	3.21	12	0.44	1255.00	6769.00	27150	20230705	-19.89	10150	20221017	114.29	27150	-19.89	20230705	12200	78.28	20230103	27150	-19.89	20230705	10150	114.29	20221017	2.29	N	272110	500	39 억		263583	N	N	0	N	00	N
55	20230823	111017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	200	2	0.94	631448750	29302	24.78	21300	21900	21000	27600	14900	21250	21549.68	3.32	0	5824	23083	22166	21583	20666	20083	21875	20375	40	6350	500	15300	50	1	7945395	1704	17.09	3.17	12	0.37	1255.00	6769.00	27150	20230705	-20.99	10150	20221017	111.33	27150	-20.99	20230705	12200	75.82	20230103	27150	-20.99	20230705	10150	111.33	20221017	2.29	N	272110	500	39 억		263583	N	N	0	N	00	N
56	20230823	101017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21700	450	2	2.12	402599700	18750	15.85	21300	21750	21000	27600	14900	21250	21471.98	3.32	0	2245	23083	22166	21583	20666	20083	21875	20375	40	6350	500	15300	50	1	7945395	1724	17.29	3.21	12	0.24	1255.00	6769.00	27150	20230705	-20.07	10150	20221017	113.79	27150	-20.07	20230705	12200	77.87	20230103	27150	-20.07	20230705	10150	113.79	20221017	2.29	N	272110	500	39 억		263583	N	N	0	N	00	N
57	20230823	091026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21250	0	3	0.00	93292400	4420	3.74	21300	21300	21000	27600	14900	21250	21106.88	3.32	0	-842	23083	22166	21583	20666	20083	21875	20375	40	6350	500	15300	50	1	7945395	1688	16.93	3.14	12	0.06	1255.00	6769.00	27150	20230705	-21.73	10150	20221017	109.36	27150	-21.73	20230705	12200	74.18	20230103	27150	-21.73	20230705	10150	109.36	20221017	2.29	N	272110	500	39 억		263583	N	N	0	N	00	N
58	20230822	161012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21250	-600	5	-2.75	2539220100	118006	121.05	22200	22500	21000	28400	15300	21850	21517.96	3.83	0	-40887	22416	22132	21816	21532	21216	21975	21375	40	6550	500	15730	50	1	7945395	1688	16.93	3.14	12	1.49	1255.00	6769.00	27150	20230705	-21.73	10150	20221017	109.36	27150	-21.73	20230705	12200	74.18	20230103	27150	-21.73	20230705	10150	109.36	20221017	2.44	N	272110	500	39 억		304633	N	N	0	N	00	N
59	20230822	151013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21000	-850	5	-3.89	2285729400	106200	108.94	22200	22500	21000	28400	15300	21850	21522.88	3.83	0	-36609	22416	22132	21816	21532	21216	21975	21375	40	6550	500	15730	50	1	7945395	1669	16.73	3.10	12	1.34	1255.00	6769.00	27150	20230705	-22.65	10150	20221017	106.90	27150	-22.65	20230705	12200	72.13	20230103	27150	-22.65	20230705	10150	106.90	20221017	2.44	N	272110	500	39 억		304633	N	N	0	N	00	N
60	20230822	141013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	-400	5	-1.83	1712834700	79067	81.11	22200	22500	21150	28400	15300	21850	21663.08	3.83	0	-35146	22416	22132	21816	21532	21216	21975	21375	40	6550	500	15730	50	1	7945395	1704	17.09	3.17	12	1.00	1255.00	6769.00	27150	20230705	-20.99	10150	20221017	111.33	27150	-20.99	20230705	12200	75.82	20230103	27150	-20.99	20230705	10150	111.33	20221017	2.44	N	272110	500	39 억		304633	N	N	0	N	00	N
61	20230822	131009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21250	-600	5	-2.75	1589213950	73269	75.16	22200	22500	21150	28400	15300	21850	21690.13	3.83	0	-33647	22416	22132	21816	21532	21216	21975	21375	40	6550	500	15730	50	1	7945395	1688	16.93	3.14	12	0.92	1255.00	6769.00	27150	20230705	-21.73	10150	20221017	109.36	27150	-21.73	20230705	12200	74.18	20230103	27150	-21.73	20230705	10150	109.36	20221017	2.44	N	272110	500	39 억		304633	N	N	0	N	00	N
62	20230822	120957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	-450	5	-2.06	1455265950	66987	68.72	22200	22500	21150	28400	15300	21850	21724.60	3.83	0	-30802	22416	22132	21816	21532	21216	21975	21375	40	6550	500	15730	50	1	7945395	1700	17.05	3.16	12	0.84	1255.00	6769.00	27150	20230705	-21.18	10150	20221017	110.84	27150	-21.18	20230705	12200	75.41	20230103	27150	-21.18	20230705	10150	110.84	20221017	2.44	N	272110	500	39 억		304633	N	N	0	N	00	N
63	20230822	111010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	-450	5	-2.06	1363349200	62704	64.32	22200	22500	21150	28400	15300	21850	21742.62	3.83	0	-29808	22416	22132	21816	21532	21216	21975	21375	40	6550	500	15730	50	1	7945395	1700	17.05	3.16	12	0.79	1255.00	6769.00	27150	20230705	-21.18	10150	20221017	110.84	27150	-21.18	20230705	12200	75.41	20230103	27150	-21.18	20230705	10150	110.84	20221017	2.44	N	272110	500	39 억		304633	N	N	0	N	00	N
64	20230822	101006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21300	-550	5	-2.52	1023442750	46716	47.92	22200	22500	21300	28400	15300	21850	21907.76	3.83	0	-24862	22416	22132	21816	21532	21216	21975	21375	40	6550	500	15730	50	1	7945395	1692	16.97	3.15	12	0.59	1255.00	6769.00	27150	20230705	-21.55	10150	20221017	109.85	27150	-21.55	20230705	12200	74.59	20230103	27150	-21.55	20230705	10150	109.85	20221017	2.44	N	272110	500	39 억		304633	N	N	0	N	00	N
65	20230822	091007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22200	350	2	1.60	346702600	15550	15.95	22200	22500	22150	28400	15300	21850	22295.99	3.83	0	-9473	22416	22132	21816	21532	21216	21975	21375	40	6550	500	15730	50	1	7945395	1764	17.69	3.28	12	0.20	1255.00	6769.00	27150	20230705	-18.23	10150	20221017	118.72	27150	-18.23	20230705	12200	81.97	20230103	27150	-18.23	20230705	10150	118.72	20221017	2.44	N	272110	500	39 억		304633	N	N	0	N	00	N
66	20230821	161005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21850	550	2	2.58	2115706150	96794	80.55	21900	22100	21500	27650	14950	21300	21857.94	3.95	0	-9652	22266	21782	20966	20482	19666	22025	20725	40	6350	500	15330	50	1	7945395	1736	17.41	3.23	12	1.22	1255.00	6769.00	27150	20230705	-19.52	10150	20221017	115.27	27150	-19.52	20230705	12200	79.10	20230103	27150	-19.52	20230705	10150	115.27	20221017	2.50	N	272110	500	39 억		313778	N	N	4	N	00	N
67	20230821	151011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21700	400	2	1.88	1995992750	91301	75.98	21900	22100	21500	27650	14950	21300	21861.76	3.95	0	-9768	22266	21782	20966	20482	19666	22025	20725	40	6350	500	15330	50	1	7945395	1724	17.29	3.21	12	1.15	1255.00	6769.00	27150	20230705	-20.07	10150	20221017	113.79	27150	-20.07	20230705	12200	77.87	20230103	27150	-20.07	20230705	10150	113.79	20221017	2.50	N	272110	500	39 억		313778	N	N	4	N	00	N
68	20230821	141007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21850	550	2	2.58	1805222000	82555	68.70	21900	22100	21500	27650	14950	21300	21867.00	3.95	0	-6692	22266	21782	20966	20482	19666	22025	20725	40	6350	500	15330	50	1	7945395	1736	17.41	3.23	12	1.04	1255.00	6769.00	27150	20230705	-19.52	10150	20221017	115.27	27150	-19.52	20230705	12200	79.10	20230103	27150	-19.52	20230705	10150	115.27	20221017	2.50	N	272110	500	39 억		313778	N	N	4	N	00	N
69	20230821	131019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21800	500	2	2.35	1666764200	76225	63.43	21900	22100	21500	27650	14950	21300	21866.48	3.95	0	-3909	22266	21782	20966	20482	19666	22025	20725	40	6350	500	15330	50	1	7945395	1732	17.37	3.22	12	0.96	1255.00	6769.00	27150	20230705	-19.71	10150	20221017	114.78	27150	-19.71	20230705	12200	78.69	20230103	27150	-19.71	20230705	10150	114.78	20221017	2.50	N	272110	500	39 억		313778	N	N	4	N	00	N
70	20230821	121016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21900	600	2	2.82	1511900300	69117	57.52	21900	22100	21500	27650	14950	21300	21874.62	3.95	0	-2700	22266	21782	20966	20482	19666	22025	20725	40	6350	500	15330	50	1	7945395	1740	17.45	3.24	12	0.87	1255.00	6769.00	27150	20230705	-19.34	10150	20221017	115.76	27150	-19.34	20230705	12200	79.51	20230103	27150	-19.34	20230705	10150	115.76	20221017	2.50	N	272110	500	39 억		313778	N	N	4	N	00	N
71	20230821	111007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22050	750	2	3.52	1330140600	60813	50.61	21900	22100	21500	27650	14950	21300	21872.77	3.95	0	-2876	22266	21782	20966	20482	19666	22025	20725	40	6350	500	15330	50	1	7945395	1752	17.57	3.26	12	0.77	1255.00	6769.00	27150	20230705	-18.78	10150	20221017	117.24	27150	-18.78	20230705	12200	80.74	20230103	27150	-18.78	20230705	10150	117.24	20221017	2.50	N	272110	500	39 억		313778	N	N	4	N	00	N
72	20230821	101004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21900	600	2	2.82	1087776950	49788	41.43	21900	22100	21500	27650	14950	21300	21848.33	3.95	0	-8608	22266	21782	20966	20482	19666	22025	20725	40	6350	500	15330	50	1	7945395	1740	17.45	3.24	12	0.63	1255.00	6769.00	27150	20230705	-19.34	10150	20221017	115.76	27150	-19.34	20230705	12200	79.51	20230103	27150	-19.34	20230705	10150	115.76	20221017	2.50	N	272110	500	39 억		313778	N	N	4	N	00	N
73	20230821	091015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	350	2	1.64	415489900	19043	15.85	21900	22100	21500	27650	14950	21300	21818.89	3.95	0	-4458	22266	21782	20966	20482	19666	22025	20725	40	6350	500	15330	50	1	7945395	1720	17.25	3.20	12	0.24	1255.00	6769.00	27150	20230705	-20.26	10150	20221017	113.30	27150	-20.26	20230705	12200	77.46	20230103	27150	-20.26	20230705	10150	113.30	20221017	2.50	N	272110	500	39 억		313778	N	N	4	N	00	N
74	20230818	161006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21300	350	2	1.67	2515249550	119758	82.78	20700	21450	20150	27200	14700	20950	21002.36	3.66	0	22921	22616	21782	20866	20032	19116	22200	20450	40	6250	500	15080	50	1	7945395	1692	16.97	3.15	12	1.51	1255.00	6769.00	27150	20230705	-21.55	10150	20221017	109.85	27150	-21.55	20230705	12200	74.59	20230103	27150	-21.55	20230705	10150	109.85	20221017	2.51	N	272110	500	39 억		290924	N	N	4	N	00	N
75	20230818	150957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21350	400	2	1.91	2417358900	115167	79.61	20700	21450	20150	27200	14700	20950	20990.03	3.66	0	24299	22616	21782	20866	20032	19116	22200	20450	40	6250	500	15080	50	1	7945395	1696	17.01	3.15	12	1.45	1255.00	6769.00	27150	20230705	-21.36	10150	20221017	110.34	27150	-21.36	20230705	12200	75.00	20230103	27150	-21.36	20230705	10150	110.34	20221017	2.51	N	272110	500	39 억		290924	N	N	6	N	00	N
76	20230818	141006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21100	150	2	0.72	1747821600	83687	57.85	20700	21450	20150	27200	14700	20950	20885.22	3.66	0	19696	22616	21782	20866	20032	19116	22200	20450	40	6250	500	15080	50	1	7945395	1676	16.81	3.12	12	1.05	1255.00	6769.00	27150	20230705	-22.28	10150	20221017	107.88	27150	-22.28	20230705	12200	72.95	20230103	27150	-22.28	20230705	10150	107.88	20221017	2.51	N	272110	500	39 억		290924	N	N	6	N	00	N
77	20230818	130958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21200	250	2	1.19	1602344700	76824	53.11	20700	21450	20150	27200	14700	20950	20857.35	3.66	0	20186	22616	21782	20866	20032	19116	22200	20450	40	6250	500	15080	50	1	7945395	1684	16.89	3.13	12	0.97	1255.00	6769.00	27150	20230705	-21.92	10150	20221017	108.87	27150	-21.92	20230705	12200	73.77	20230103	27150	-21.92	20230705	10150	108.87	20221017	2.51	N	272110	500	39 억		290924	N	N	6	N	00	N
78	20230818	121009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21350	400	2	1.91	1495557200	71783	49.62	20700	21450	20150	27200	14700	20950	20834.42	3.66	0	17663	22616	21782	20866	20032	19116	22200	20450	40	6250	500	15080	50	1	7945395	1696	17.01	3.15	12	0.90	1255.00	6769.00	27150	20230705	-21.36	10150	20221017	110.34	27150	-21.36	20230705	12200	75.00	20230103	27150	-21.36	20230705	10150	110.34	20221017	2.51	N	272110	500	39 억		290924	N	N	6	N	00	N
79	20230818	111000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	450	2	2.15	1299077750	62552	43.24	20700	21450	20150	27200	14700	20950	20767.97	3.66	0	14182	22616	21782	20866	20032	19116	22200	20450	40	6250	500	15080	50	1	7945395	1700	17.05	3.16	12	0.79	1255.00	6769.00	27150	20230705	-21.18	10150	20221017	110.84	27150	-21.18	20230705	12200	75.41	20230103	27150	-21.18	20230705	10150	110.84	20221017	2.51	N	272110	500	39 억		290924	N	N	6	N	00	N
80	20230818	101006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20850	-100	5	-0.48	579954850	28301	19.56	20700	20950	20150	27200	14700	20950	20492.38	3.66	0	-1615	22616	21782	20866	20032	19116	22200	20450	40	6250	500	15080	50	1	7945395	1657	16.61	3.08	12	0.36	1255.00	6769.00	27150	20230705	-23.20	10150	20221017	105.42	27150	-23.20	20230705	12200	70.90	20230103	27150	-23.20	20230705	10150	105.42	20221017	2.51	N	272110	500	39 억		290924	N	N	6	N	00	N
81	20230818	091010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20400	-550	5	-2.63	61338050	2993	2.07	20700	20750	20350	27200	14700	20950	20493.84	3.66	0	-1750	22616	21782	20866	20032	19116	22200	20450	40	6250	500	15080	50	1	7945395	1621	16.25	3.01	12	0.04	1255.00	6769.00	27150	20230705	-24.86	10150	20221017	100.99	27150	-24.86	20230705	12200	67.21	20230103	27150	-24.86	20230705	10150	100.99	20221017	2.51	N	272110	500	39 억		290924	N	N	6	N	00	N
82	20230817	161006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20950	0	3	0.00	2969830930	144029	64.38	20400	21700	19950	27200	14700	20950	20619.61	3.28	0	15472	22816	21882	21116	20182	19416	21500	19800	40	6250	500	15080	50	1	7945395	1665	16.69	3.09	12	1.81	1255.00	6769.00	27150	20230705	-22.84	10150	20221017	106.40	27150	-22.84	20230705	12200	71.72	20230103	27150	-22.84	20230705	10150	106.40	20221017	2.38	N	272110	500	39 억		260963	N	N	6	N	00	N
83	20230817	151012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21050	100	2	0.48	2901370980	140763	62.92	20400	21700	19950	27200	14700	20950	20611.74	3.28	0	14815	22816	21882	21116	20182	19416	21500	19800	40	6250	500	15080	50	1	7945395	1673	16.77	3.11	12	1.77	1255.00	6769.00	27150	20230705	-22.47	10150	20221017	107.39	27150	-22.47	20230705	12200	72.54	20230103	27150	-22.47	20230705	10150	107.39	20221017	2.38	N	272110	500	39 억		260963	N	N	6	N	00	N
84	20230817	141003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21150	200	2	0.95	2621821130	127464	56.97	20400	21700	19950	27200	14700	20950	20569.11	3.28	0	15775	22816	21882	21116	20182	19416	21500	19800	40	6250	500	15080	50	1	7945395	1680	16.85	3.12	12	1.60	1255.00	6769.00	27150	20230705	-22.10	10150	20221017	108.37	27150	-22.10	20230705	12200	73.36	20230103	27150	-22.10	20230705	10150	108.37	20221017	2.38	N	272110	500	39 억		260963	N	N	6	N	00	N
85	20230817	131000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21150	200	2	0.95	2198390930	107287	47.95	20400	21700	19950	27200	14700	20950	20490.75	3.28	0	7779	22816	21882	21116	20182	19416	21500	19800	40	6250	500	15080	50	1	7945395	1680	16.85	3.12	12	1.35	1255.00	6769.00	27150	20230705	-22.10	10150	20221017	108.37	27150	-22.10	20230705	12200	73.36	20230103	27150	-22.10	20230705	10150	108.37	20221017	2.38	N	272110	500	39 억		260963	N	N	6	N	00	N
86	20230817	121004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20850	-100	5	-0.48	2073334080	101300	45.28	20400	21700	19950	27200	14700	20950	20467.27	3.28	0	7731	22816	21882	21116	20182	19416	21500	19800	40	6250	500	15080	50	1	7945395	1657	16.61	3.08	12	1.27	1255.00	6769.00	27150	20230705	-23.20	10150	20221017	105.42	27150	-23.20	20230705	12200	70.90	20230103	27150	-23.20	20230705	10150	105.42	20221017	2.38	N	272110	500	39 억		260963	N	N	6	N	00	N
87	20230817	111004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21000	50	2	0.24	1841441830	90227	40.33	20400	21700	19950	27200	14700	20950	20408.99	3.28	0	10955	22816	21882	21116	20182	19416	21500	19800	40	6250	500	15080	50	1	7945395	1669	16.73	3.10	12	1.14	1255.00	6769.00	27150	20230705	-22.65	10150	20221017	106.90	27150	-22.65	20230705	12200	72.13	20230103	27150	-22.65	20230705	10150	106.90	20221017	2.38	N	272110	500	39 억		260963	N	N	6	N	00	N
88	20230817	100959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20900	-50	5	-0.24	1407587530	69555	31.09	20400	20900	19950	27200	14700	20950	20237.04	3.28	0	8467	22816	21882	21116	20182	19416	21500	19800	40	6250	500	15080	50	1	7945395	1661	16.65	3.09	12	0.88	1255.00	6769.00	27150	20230705	-23.02	10150	20221017	105.91	27150	-23.02	20230705	12200	71.31	20230103	27150	-23.02	20230705	10150	105.91	20221017	2.38	N	272110	500	39 억		260963	N	N	6	N	00	N
89	20230817	090958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20350	-600	5	-2.86	186571200	9088	4.06	20400	20750	20300	27200	14700	20950	20529.40	3.28	0	-4218	22816	21882	21116	20182	19416	21500	19800	40	6250	500	15080	50	1	7945395	1617	16.22	3.01	12	0.11	1255.00	6769.00	27150	20230705	-25.05	10150	20221017	100.49	27150	-25.05	20230705	12200	66.80	20230103	27150	-25.05	20230705	10150	100.49	20221017	2.38	N	272110	500	39 억		260963	N	N	6	N	00	N
90	20230816	161003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20950	-350	5	-1.64	4721339600	223206	199.84	21300	22050	20350	27650	14950	21300	21152.32	3.42	0	-12022	22800	22050	21350	20600	19900	21700	20250	40	6350	500	15330	50	1	7945395	1665	16.69	3.09	12	2.81	1255.00	6769.00	27150	20230705	-22.84	10150	20221017	106.40	27150	-22.84	20230705	12200	71.72	20230103	27150	-22.84	20230705	10150	106.40	20221017	2.57	N	272110	500	39 억		272087	N	N	6	N	00	N
91	20230816	151005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20700	-600	5	-2.82	4529402900	213992	191.59	21300	22050	20350	27650	14950	21300	21166.16	3.42	0	-12701	22800	22050	21350	20600	19900	21700	20250	40	6350	500	15330	50	1	7945395	1645	16.49	3.06	12	2.69	1255.00	6769.00	27150	20230705	-23.76	10150	20221017	103.94	27150	-23.76	20230705	12200	69.67	20230103	27150	-23.76	20230705	10150	103.94	20221017	2.57	N	272110	500	39 억		272087	N	N	6	N	00	N
92	20230816	141003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20900	-400	5	-1.88	2795458700	129780	116.20	21300	22050	20850	27650	14950	21300	21540.17	3.42	0	-24096	22800	22050	21350	20600	19900	21700	20250	40	6350	500	15330	50	1	7945395	1661	16.65	3.09	12	1.63	1255.00	6769.00	27150	20230705	-23.02	10150	20221017	105.91	27150	-23.02	20230705	12200	71.31	20230103	27150	-23.02	20230705	10150	105.91	20221017	2.57	N	272110	500	39 억		272087	N	N	6	N	00	N
93	20230816	131001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21000	-300	5	-1.41	2624636400	121629	108.90	21300	22050	20900	27650	14950	21300	21579.26	3.42	0	-20554	22800	22050	21350	20600	19900	21700	20250	40	6350	500	15330	50	1	7945395	1669	16.73	3.10	12	1.53	1255.00	6769.00	27150	20230705	-22.65	10150	20221017	106.90	27150	-22.65	20230705	12200	72.13	20230103	27150	-22.65	20230705	10150	106.90	20221017	2.57	N	272110	500	39 억		272087	N	N	6	N	00	N
94	20230816	121015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20900	-400	5	-1.88	2440832250	112880	101.07	21300	22050	20900	27650	14950	21300	21623.53	3.42	0	-16530	22800	22050	21350	20600	19900	21700	20250	40	6350	500	15330	50	1	7945395	1661	16.65	3.09	12	1.42	1255.00	6769.00	27150	20230705	-23.02	10150	20221017	105.91	27150	-23.02	20230705	12200	71.31	20230103	27150	-23.02	20230705	10150	105.91	20221017	2.57	N	272110	500	39 억		272087	N	N	6	N	00	N
95	20230816	111010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	150	2	0.70	2225265000	102688	91.94	21300	22050	21150	27650	14950	21300	21670.52	3.42	0	-13011	22800	22050	21350	20600	19900	21700	20250	40	6350	500	15330	50	1	7945395	1704	17.09	3.17	12	1.29	1255.00	6769.00	27150	20230705	-20.99	10150	20221017	111.33	27150	-20.99	20230705	12200	75.82	20230103	27150	-20.99	20230705	10150	111.33	20221017	2.57	N	272110	500	39 억		272087	N	N	6	N	00	N
96	20230816	101004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21500	200	2	0.94	1925095650	88687	79.40	21300	22050	21150	27650	14950	21300	21707.09	3.42	0	-5655	22800	22050	21350	20600	19900	21700	20250	40	6350	500	15330	50	1	7945395	1708	17.13	3.18	12	1.12	1255.00	6769.00	27150	20230705	-20.81	10150	20221017	111.82	27150	-20.81	20230705	12200	76.23	20230103	27150	-20.81	20230705	10150	111.82	20221017	2.57	N	272110	500	39 억		272087	N	N	6	N	00	N
97	20230816	091000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	100	2	0.47	230585350	10756	9.63	21300	21750	21150	27650	14950	21300	21439.13	3.42	0	-1053	22800	22050	21350	20600	19900	21700	20250	40	6350	500	15330	50	1	7945395	1700	17.05	3.16	12	0.14	1255.00	6769.00	27150	20230705	-21.18	10150	20221017	110.84	27150	-21.18	20230705	12200	75.41	20230103	27150	-21.18	20230705	10150	110.84	20221017	2.57	N	272110	500	39 억		272087	N	N	6	N	00	N
98	20230814	160952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21300	-150	5	-0.70	2385727800	111569	91.12	21400	22100	20650	27850	15050	21450	21383.43	3.32	0	2925	22716	22082	21566	20932	20416	22400	21250	40	6400	500	15440	50	1	7945395	1692	16.97	3.15	12	1.40	1255.00	6769.00	27150	20230705	-21.55	10150	20221017	109.85	27150	-21.55	20230705	12200	74.59	20230103	27150	-21.55	20230705	10150	109.85	20221017	2.57	N	272110	500	39 억		263587	N	N	6	N	00	N
99	20230814	150948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21200	-250	5	-1.17	2203584150	103005	84.13	21400	22100	20650	27850	15050	21450	21392.98	3.32	0	3497	22716	22082	21566	20932	20416	22400	21250	40	6400	500	15440	50	1	7945395	1684	16.89	3.13	12	1.30	1255.00	6769.00	27150	20230705	-21.92	10150	20221017	108.87	27150	-21.92	20230705	12200	73.77	20230103	27150	-21.92	20230705	10150	108.87	20221017	2.57	N	272110	500	39 억		263587	N	N	11	N	00	N
100	20230814	140952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20850	-600	5	-2.80	1815373150	84555	69.06	21400	22100	20650	27850	15050	21450	21469.73	3.32	0	1642	22716	22082	21566	20932	20416	22400	21250	40	6400	500	15440	50	1	7945395	1657	16.61	3.08	12	1.06	1255.00	6769.00	27150	20230705	-23.20	10150	20221017	105.42	27150	-23.20	20230705	12200	70.90	20230103	27150	-23.20	20230705	10150	105.42	20221017	2.57	N	272110	500	39 억		263587	N	N	11	N	00	N
101	20230814	130940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21250	-200	5	-0.93	1543932450	71578	58.46	21400	22100	21100	27850	15050	21450	21569.93	3.32	0	-1466	22716	22082	21566	20932	20416	22400	21250	40	6400	500	15440	50	1	7945395	1688	16.93	3.14	12	0.90	1255.00	6769.00	27150	20230705	-21.73	10150	20221017	109.36	27150	-21.73	20230705	12200	74.18	20230103	27150	-21.73	20230705	10150	109.36	20221017	2.57	N	272110	500	39 억		263587	N	N	11	N	00	N
102	20230814	120947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21350	-100	5	-0.47	1300140200	60111	49.10	21400	22100	21100	27850	15050	21450	21628.99	3.32	0	-6584	22716	22082	21566	20932	20416	22400	21250	40	6400	500	15440	50	1	7945395	1696	17.01	3.15	12	0.76	1255.00	6769.00	27150	20230705	-21.36	10150	20221017	110.34	27150	-21.36	20230705	12200	75.00	20230103	27150	-21.36	20230705	10150	110.34	20221017	2.57	N	272110	500	39 억		263587	N	N	11	N	00	N
103	20230814	110941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	0	3	0.00	1092247150	50419	41.18	21400	22100	21100	27850	15050	21450	21663.40	3.32	0	-3020	22716	22082	21566	20932	20416	22400	21250	40	6400	500	15440	50	1	7945395	1704	17.09	3.17	12	0.63	1255.00	6769.00	27150	20230705	-20.99	10150	20221017	111.33	27150	-20.99	20230705	12200	75.82	20230103	27150	-20.99	20230705	10150	111.33	20221017	2.57	N	272110	500	39 억		263587	N	N	11	N	00	N
104	20230814	100944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	200	2	0.93	772372700	35526	29.02	21400	22100	21100	27850	15050	21450	21741.05	3.32	0	-589	22716	22082	21566	20932	20416	22400	21250	40	6400	500	15440	50	1	7945395	1720	17.25	3.20	12	0.45	1255.00	6769.00	27150	20230705	-20.26	10150	20221017	113.30	27150	-20.26	20230705	12200	77.46	20230103	27150	-20.26	20230705	10150	113.30	20221017	2.57	N	272110	500	39 억		263587	N	N	11	N	00	N
105	20230814	090941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21750	300	2	1.40	60074700	2808	2.29	21400	21800	21100	27850	15050	21450	21394.12	3.32	0	-751	22716	22082	21566	20932	20416	22400	21250	40	6400	500	15440	50	1	7945395	1728	17.33	3.21	12	0.04	1255.00	6769.00	27150	20230705	-19.89	10150	20221017	114.29	27150	-19.89	20230705	12200	78.28	20230103	27150	-19.89	20230705	10150	114.29	20221017	2.57	N	272110	500	39 억		263587	N	N	11	N	00	N
106	20230811	160941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	600	2	2.88	2642886650	122169	126.06	21150	22200	21050	27100	14600	20850	21633.19	3.02	0	7187	22216	21532	20716	20032	19216	21600	20100	40	6250	500	15010	50	1	7945395	1704	17.09	3.17	12	1.54	1255.00	6769.00	27150	20230705	-20.99	10150	20221017	111.33	27150	-20.99	20230705	12200	75.82	20230103	27150	-20.99	20230705	10150	111.33	20221017	2.70	N	272110	500	39 억		239672	N	N	11	N	00	N
107	20230811	150937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21600	750	2	3.60	2544837900	117606	121.36	21150	22200	21050	27100	14600	20850	21638.67	3.02	0	8237	22216	21532	20716	20032	19216	21600	20100	40	6250	500	15010	50	1	7945395	1716	17.21	3.19	12	1.48	1255.00	6769.00	27150	20230705	-20.44	10150	20221017	112.81	27150	-20.44	20230705	12200	77.05	20230103	27150	-20.44	20230705	10150	112.81	20221017	2.70	N	272110	500	39 억		239672	N	N	11	N	00	N
108	20230811	140936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21500	650	2	3.12	2413477000	111519	115.07	21150	22200	21050	27100	14600	20850	21641.85	3.02	0	10277	22216	21532	20716	20032	19216	21600	20100	40	6250	500	15010	50	1	7945395	1708	17.13	3.18	12	1.40	1255.00	6769.00	27150	20230705	-20.81	10150	20221017	111.82	27150	-20.81	20230705	12200	76.23	20230103	27150	-20.81	20230705	10150	111.82	20221017	2.70	N	272110	500	39 억		239672	N	N	11	N	00	N
109	20230811	130933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21850	1000	2	4.80	2175484450	100479	103.68	21150	22200	21050	27100	14600	20850	21651.14	3.02	0	10259	22216	21532	20716	20032	19216	21600	20100	40	6250	500	15010	50	1	7945395	1736	17.41	3.23	12	1.26	1255.00	6769.00	27150	20230705	-19.52	10150	20221017	115.27	27150	-19.52	20230705	12200	79.10	20230103	27150	-19.52	20230705	10150	115.27	20221017	2.70	N	272110	500	39 억		239672	N	N	11	N	00	N
110	20230811	120926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21950	1100	2	5.28	2092957300	96700	99.78	21150	22200	21050	27100	14600	20850	21643.82	3.02	0	11076	22216	21532	20716	20032	19216	21600	20100	40	6250	500	15010	50	1	7945395	1744	17.49	3.24	12	1.22	1255.00	6769.00	27150	20230705	-19.15	10150	20221017	116.26	27150	-19.15	20230705	12200	79.92	20230103	27150	-19.15	20230705	10150	116.26	20221017	2.70	N	272110	500	39 억		239672	N	N	11	N	00	N
111	20230811	110926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21950	1100	2	5.28	1931491950	89341	92.19	21150	22200	21050	27100	14600	20850	21619.32	3.02	0	13912	22216	21532	20716	20032	19216	21600	20100	40	6250	500	15010	50	1	7945395	1744	17.49	3.24	12	1.12	1255.00	6769.00	27150	20230705	-19.15	10150	20221017	116.26	27150	-19.15	20230705	12200	79.92	20230103	27150	-19.15	20230705	10150	116.26	20221017	2.70	N	272110	500	39 억		239672	N	N	11	N	00	N
112	20230811	100922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21700	850	2	4.08	1370376250	63646	65.68	21150	22200	21050	27100	14600	20850	21531.22	3.02	0	9804	22216	21532	20716	20032	19216	21600	20100	40	6250	500	15010	50	1	7945395	1724	17.29	3.21	12	0.80	1255.00	6769.00	27150	20230705	-20.07	10150	20221017	113.79	27150	-20.07	20230705	12200	77.87	20230103	27150	-20.07	20230705	10150	113.79	20221017	2.70	N	272110	500	39 억		239672	N	N	11	N	00	N
113	20230811	090933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21050	200	2	0.96	404654850	19002	19.61	21150	21550	21050	27100	14600	20850	21295.38	3.02	0	4142	22216	21532	20716	20032	19216	21600	20100	40	6250	500	15010	50	1	7945395	1673	16.77	3.11	12	0.24	1255.00	6769.00	27150	20230705	-22.47	10150	20221017	107.39	27150	-22.47	20230705	12200	72.54	20230103	27150	-22.47	20230705	10150	107.39	20221017	2.70	N	272110	500	39 억		239672	N	N	11	N	00	N
114	20230810	160923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20850	-300	5	-1.42	1929828390	94983	146.44	20850	21400	19900	27450	14850	21150	20316.92	3.15	0	-16064	21916	21532	20966	20582	20016	21725	20775	40	6300	500	15220	50	1	7945395	1657	16.61	3.08	12	1.20	1255.00	6769.00	27150	20230705	-23.20	10150	20221017	105.42	27150	-23.20	20230705	12200	70.90	20230103	27150	-23.20	20230705	10150	105.42	20221017	2.69	N	272110	500	39 억		250302	N	N	11	N	00	N
115	20230810	150921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20500	-650	5	-3.07	1636134440	80856	124.66	20850	20850	19900	27450	14850	21150	20235.16	3.15	0	-16525	21916	21532	20966	20582	20016	21725	20775	40	6300	500	15220	50	1	7945395	1629	16.33	3.03	12	1.02	1255.00	6769.00	27150	20230705	-24.49	10150	20221017	101.97	27150	-24.49	20230705	12200	68.03	20230103	27150	-24.49	20230705	10150	101.97	20221017	2.69	N	272110	500	39 억		250302	N	N	0	N	00	N
116	20230810	140922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20350	-800	5	-3.78	1433159190	70911	109.32	20850	20850	19900	27450	14850	21150	20210.68	3.15	0	-17451	21916	21532	20966	20582	20016	21725	20775	40	6300	500	15220	50	1	7945395	1617	16.22	3.01	12	0.89	1255.00	6769.00	27150	20230705	-25.05	10150	20221017	100.49	27150	-25.05	20230705	12200	66.80	20230103	27150	-25.05	20230705	10150	100.49	20221017	2.69	N	272110	500	39 억		250302	N	N	0	N	00	N
117	20230810	130913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20200	-950	5	-4.49	1301801340	64444	99.35	20850	20850	19900	27450	14850	21150	20200.50	3.15	0	-18945	21916	21532	20966	20582	20016	21725	20775	40	6300	500	15220	50	1	7945395	1605	16.10	2.98	12	0.81	1255.00	6769.00	27150	20230705	-25.60	10150	20221017	99.01	27150	-25.60	20230705	12200	65.57	20230103	27150	-25.60	20230705	10150	99.01	20221017	2.69	N	272110	500	39 억		250302	N	N	0	N	00	N
118	20230810	120930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20400	-750	5	-3.55	1169390440	57924	89.30	20850	20850	19900	27450	14850	21150	20188.36	3.15	0	-18291	21916	21532	20966	20582	20016	21725	20775	40	6300	500	15220	50	1	7945395	1621	16.25	3.01	12	0.73	1255.00	6769.00	27150	20230705	-24.86	10150	20221017	100.99	27150	-24.86	20230705	12200	67.21	20230103	27150	-24.86	20230705	10150	100.99	20221017	2.69	N	272110	500	39 억		250302	N	N	0	N	00	N
119	20230810	110932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20250	-900	5	-4.26	1061251640	52599	81.09	20850	20850	19900	27450	14850	21150	20176.27	3.15	0	-18545	21916	21532	20966	20582	20016	21725	20775	40	6300	500	15220	50	1	7945395	1609	16.14	2.99	12	0.66	1255.00	6769.00	27150	20230705	-25.41	10150	20221017	99.51	27150	-25.41	20230705	12200	65.98	20230103	27150	-25.41	20230705	10150	99.51	20221017	2.69	N	272110	500	39 억		250302	N	N	0	N	00	N
120	20230810	100926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20100	-1050	5	-4.96	511061100	25176	38.81	20850	20850	20050	27450	14850	21150	20299.54	3.15	0	-14467	21916	21532	20966	20582	20016	21725	20775	40	6300	500	15220	50	1	7945395	1597	16.02	2.97	12	0.32	1255.00	6769.00	27150	20230705	-25.97	10150	20221017	98.03	27150	-25.97	20230705	12200	64.75	20230103	27150	-25.97	20230705	10150	98.03	20221017	2.69	N	272110	500	39 억		250302	N	N	0	N	00	N
121	20230810	090936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20450	-700	5	-3.31	94804750	4616	7.12	20850	20850	20400	27450	14850	21150	20538.29	3.15	0	-2174	21916	21532	20966	20582	20016	21725	20775	40	6300	500	15220	50	1	7945395	1625	16.29	3.02	12	0.06	1255.00	6769.00	27150	20230705	-24.68	10150	20221017	101.48	27150	-24.68	20230705	12200	67.62	20230103	27150	-24.68	20230705	10150	101.48	20221017	2.69	N	272110	500	39 억		250302	N	N	0	N	00	N
122	20230809	160923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21150	500	2	2.42	1363111700	64862	126.56	20650	21350	20400	26800	14500	20650	21015.57	3.24	0	-12888	21616	21132	20716	20232	19816	20925	20025	40	6150	500	14860	50	1	7945395	1680	16.85	3.12	12	0.82	1255.00	6769.00	27150	20230705	-22.10	10150	20221017	108.37	27150	-22.10	20230705	12200	73.36	20230103	27150	-22.10	20230705	10150	108.37	20221017	2.57	N	272110	500	39 억		257613	N	N	40	N	00	N
123	20230809	150911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21200	550	2	2.66	1305068300	62119	121.21	20650	21350	20400	26800	14500	20650	21009.16	3.24	0	-11577	21616	21132	20716	20232	19816	20925	20025	40	6150	500	14860	50	1	7945395	1684	16.89	3.13	12	0.78	1255.00	6769.00	27150	20230705	-21.92	10150	20221017	108.87	27150	-21.92	20230705	12200	73.77	20230103	27150	-21.92	20230705	10150	108.87	20221017	2.57	N	272110	500	39 억		257613	N	N	40	N	00	N
124	20230809	140909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21200	550	2	2.66	1200831200	57191	111.59	20650	21350	20400	26800	14500	20650	20996.86	3.24	0	-8268	21616	21132	20716	20232	19816	20925	20025	40	6150	500	14860	50	1	7945395	1684	16.89	3.13	12	0.72	1255.00	6769.00	27150	20230705	-21.92	10150	20221017	108.87	27150	-21.92	20230705	12200	73.77	20230103	27150	-21.92	20230705	10150	108.87	20221017	2.57	N	272110	500	39 억		257613	N	N	40	N	00	N
125	20230809	130931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21300	650	2	3.15	1067317900	50899	99.31	20650	21350	20400	26800	14500	20650	20969.33	3.24	0	-5647	21616	21132	20716	20232	19816	20925	20025	40	6150	500	14860	50	1	7945395	1692	16.97	3.15	12	0.64	1255.00	6769.00	27150	20230705	-21.55	10150	20221017	109.85	27150	-21.55	20230705	12200	74.59	20230103	27150	-21.55	20230705	10150	109.85	20221017	2.57	N	272110	500	39 억		257613	N	N	40	N	00	N
126	20230809	120928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21200	550	2	2.66	838639600	40145	78.33	20650	21300	20400	26800	14500	20650	20890.26	3.24	0	-6104	21616	21132	20716	20232	19816	20925	20025	40	6150	500	14860	50	1	7945395	1684	16.89	3.13	12	0.51	1255.00	6769.00	27150	20230705	-21.92	10150	20221017	108.87	27150	-21.92	20230705	12200	73.77	20230103	27150	-21.92	20230705	10150	108.87	20221017	2.57	N	272110	500	39 억		257613	N	N	40	N	00	N
127	20230809	110920	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21100	450	2	2.18	565564650	27254	53.18	20650	21150	20400	26800	14500	20650	20751.62	3.24	0	-485	21616	21132	20716	20232	19816	20925	20025	40	6150	500	14860	50	1	7945395	1676	16.81	3.12	12	0.34	1255.00	6769.00	27150	20230705	-22.28	10150	20221017	107.88	27150	-22.28	20230705	12200	72.95	20230103	27150	-22.28	20230705	10150	107.88	20221017	2.57	N	272110	500	39 억		257613	N	N	40	N	00	N
128	20230809	100909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20750	100	2	0.48	272978100	13271	25.89	20650	20800	20400	26800	14500	20650	20569.52	3.24	0	-747	21616	21132	20716	20232	19816	20925	20025	40	6150	500	14860	50	1	7945395	1649	16.53	3.07	12	0.17	1255.00	6769.00	27150	20230705	-23.57	10150	20221017	104.43	27150	-23.57	20230705	12200	70.08	20230103	27150	-23.57	20230705	10150	104.43	20221017	2.57	N	272110	500	39 억		257613	N	N	40	N	00	N
129	20230809	090913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20650	0	3	0.00	43848400	2127	4.15	20650	20800	20500	26800	14500	20650	20615.14	3.24	0	135	21616	21132	20716	20232	19816	20925	20025	40	6150	500	14860	50	1	7945395	1641	16.45	3.05	12	0.03	1255.00	6769.00	27150	20230705	-23.94	10150	20221017	103.45	27150	-23.94	20230705	12200	69.26	20230103	27150	-23.94	20230705	10150	103.45	20221017	2.57	N	272110	500	39 억		257613	N	N	40	N	00	N
130	20230808	160931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20650	-250	5	-1.20	1057639000	51240	41.29	21100	21200	20300	27150	14650	20900	20640.88	3.38	0	-10913	22120	21510	20640	20030	19160	21815	20335	40	6250	500	15040	50	1	7945395	1641	16.45	3.05	12	0.64	1255.00	6769.00	27150	20230705	-23.94	10150	20221017	103.45	27150	-23.94	20230705	12200	69.26	20230103	27150	-23.94	20230705	10150	103.45	20221017	2.59	N	272110	500	39 억		268434	N	N	40	N	00	N
131	20230808	150919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	-350	5	-1.67	913747050	44290	35.69	21100	21200	20300	27150	14650	20900	20631.00	3.38	0	-9838	22120	21510	20640	20030	19160	21815	20335	40	6250	500	15040	50	1	7945395	1633	16.37	3.04	12	0.56	1255.00	6769.00	27150	20230705	-24.31	10150	20221017	102.46	27150	-24.31	20230705	12200	68.44	20230103	27150	-24.31	20230705	10150	102.46	20221017	2.59	N	272110	500	39 억		268434	N	N	16	N	00	N
132	20230808	140916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20350	-550	5	-2.63	821496550	39780	32.06	21100	21200	20300	27150	14650	20900	20650.99	3.38	0	-7685	22120	21510	20640	20030	19160	21815	20335	40	6250	500	15040	50	1	7945395	1617	16.22	3.01	12	0.50	1255.00	6769.00	27150	20230705	-25.05	10150	20221017	100.49	27150	-25.05	20230705	12200	66.80	20230103	27150	-25.05	20230705	10150	100.49	20221017	2.59	N	272110	500	39 억		268434	N	N	16	N	00	N
133	20230808	130907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	-350	5	-1.67	691104000	33386	26.90	21100	21200	20400	27150	14650	20900	20700.41	3.38	0	-7958	22120	21510	20640	20030	19160	21815	20335	40	6250	500	15040	50	1	7945395	1633	16.37	3.04	12	0.42	1255.00	6769.00	27150	20230705	-24.31	10150	20221017	102.46	27150	-24.31	20230705	12200	68.44	20230103	27150	-24.31	20230705	10150	102.46	20221017	2.59	N	272110	500	39 억		268434	N	N	16	N	00	N
134	20230808	120914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	-300	5	-1.44	626064800	30207	24.34	21100	21200	20400	27150	14650	20900	20725.82	3.38	0	-6238	22120	21510	20640	20030	19160	21815	20335	40	6250	500	15040	50	1	7945395	1637	16.41	3.04	12	0.38	1255.00	6769.00	27150	20230705	-24.13	10150	20221017	102.96	27150	-24.13	20230705	12200	68.85	20230103	27150	-24.13	20230705	10150	102.96	20221017	2.59	N	272110	500	39 억		268434	N	N	16	N	00	N
135	20230808	110902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20500	-400	5	-1.91	550423750	26513	21.37	21100	21200	20400	27150	14650	20900	20760.52	3.38	0	-5672	22120	21510	20640	20030	19160	21815	20335	40	6250	500	15040	50	1	7945395	1629	16.33	3.03	12	0.33	1255.00	6769.00	27150	20230705	-24.49	10150	20221017	101.97	27150	-24.49	20230705	12200	68.03	20230103	27150	-24.49	20230705	10150	101.97	20221017	2.59	N	272110	500	39 억		268434	N	N	16	N	00	N
136	20230808	100915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	-300	5	-1.44	405589100	19443	15.67	21100	21200	20500	27150	14650	20900	20860.42	3.38	0	-5193	22120	21510	20640	20030	19160	21815	20335	40	6250	500	15040	50	1	7945395	1637	16.41	3.04	12	0.24	1255.00	6769.00	27150	20230705	-24.13	10150	20221017	102.96	27150	-24.13	20230705	12200	68.85	20230103	27150	-24.13	20230705	10150	102.96	20221017	2.59	N	272110	500	39 억		268434	N	N	16	N	00	N
137	20230808	090920	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20900	0	3	0.00	118225250	5620	4.53	21100	21200	20800	27150	14650	20900	21036.52	3.38	0	-1324	22120	21510	20640	20030	19160	21815	20335	40	6250	500	15040	50	1	7945395	1661	16.65	3.09	12	0.07	1255.00	6769.00	27150	20230705	-23.02	10150	20221017	105.91	27150	-23.02	20230705	12200	71.31	20230103	27150	-23.02	20230705	10150	105.91	20221017	2.59	N	272110	500	39 억		268434	N	N	16	N	00	N
138	20230807	160911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20900	-50	5	-0.24	2509925960	123866	311.86	20450	21250	19770	27200	14700	20950	20262.21	3.71	0	-1704	21483	21216	20783	20516	20083	21350	20650	40	6250	500	15080	50	1	7945395	1661	16.65	3.09	12	1.56	1255.00	6769.00	27150	20230705	-23.02	10150	20221017	105.91	27150	-23.02	20230705	12200	71.31	20230103	27150	-23.02	20230705	10150	105.91	20221017	2.52	N	272110	500	39 억		295096	N	N	16	N	00	N
139	20230807	150911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	-400	5	-1.91	2233828610	110679	278.66	20450	20950	19770	27200	14700	20950	20182.95	3.71	0	2282	21483	21216	20783	20516	20083	21350	20650	40	6250	500	15080	50	1	7945395	1633	16.37	3.04	12	1.39	1255.00	6769.00	27150	20230705	-24.31	10150	20221017	102.46	27150	-24.31	20230705	12200	68.44	20230103	27150	-24.31	20230705	10150	102.46	20221017	2.52	N	272110	500	39 억		295096	N	N	16	N	00	N
140	20230807	140916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20150	-800	5	-3.82	2049573210	101617	255.85	20450	20950	19770	27200	14700	20950	20169.59	3.71	0	-632	21483	21216	20783	20516	20083	21350	20650	40	6250	500	15080	50	1	7945395	1601	16.06	2.98	12	1.28	1255.00	6769.00	27150	20230705	-25.78	10150	20221017	98.52	27150	-25.78	20230705	12200	65.16	20230103	27150	-25.78	20230705	10150	98.52	20221017	2.52	N	272110	500	39 억		295096	N	N	16	N	00	N
141	20230807	130906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20250	-700	5	-3.34	1920680860	95228	239.76	20450	20950	19770	27200	14700	20950	20169.29	3.71	0	-2687	21483	21216	20783	20516	20083	21350	20650	40	6250	500	15080	50	1	7945395	1609	16.14	2.99	12	1.20	1255.00	6769.00	27150	20230705	-25.41	10150	20221017	99.51	27150	-25.41	20230705	12200	65.98	20230103	27150	-25.41	20230705	10150	99.51	20221017	2.52	N	272110	500	39 억		295096	N	N	16	N	00	N
142	20230807	120905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20900	-50	5	-0.24	1763291360	87554	220.44	20450	20950	19770	27200	14700	20950	20139.47	3.71	0	-4198	21483	21216	20783	20516	20083	21350	20650	40	6250	500	15080	50	1	7945395	1661	16.65	3.09	12	1.10	1255.00	6769.00	27150	20230705	-23.02	10150	20221017	105.91	27150	-23.02	20230705	12200	71.31	20230103	27150	-23.02	20230705	10150	105.91	20221017	2.52	N	272110	500	39 억		295096	N	N	16	N	00	N
143	20230807	110858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19980	-970	5	-4.63	1293839770	64719	162.95	20450	20500	19770	27200	14700	20950	19991.65	3.71	0	-11561	21483	21216	20783	20516	20083	21350	20650	40	6250	500	15080	10	1	7945395	1587	15.92	2.95	12	0.81	1255.00	6769.00	27150	20230705	-26.41	10150	20221017	96.85	27150	-26.41	20230705	12200	63.77	20230103	27150	-26.41	20230705	10150	96.85	20221017	2.52	N	272110	500	39 억		295096	N	N	16	N	00	N
144	20230807	100910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19930	-1020	5	-4.87	1060615700	53034	133.53	20450	20500	19770	27200	14700	20950	19998.79	3.71	0	-12640	21483	21216	20783	20516	20083	21350	20650	40	6250	500	15080	10	1	7945395	1584	15.88	2.94	12	0.67	1255.00	6769.00	27150	20230705	-26.59	10150	20221017	96.35	27150	-26.59	20230705	12200	63.36	20230103	27150	-26.59	20230705	10150	96.35	20221017	2.52	N	272110	500	39 억		295096	N	N	16	N	00	N
145	20230807	090907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20200	-750	5	-3.58	172640150	8539	21.50	20450	20500	20050	27200	14700	20950	20217.84	3.71	0	-2240	21483	21216	20783	20516	20083	21350	20650	40	6250	500	15080	50	1	7945395	1605	16.10	2.98	12	0.11	1255.00	6769.00	27150	20230705	-25.60	10150	20221017	99.01	27150	-25.60	20230705	12200	65.57	20230103	27150	-25.60	20230705	10150	99.01	20221017	2.52	N	272110	500	39 억		295096	N	N	16	N	00	N
146	20230804	160901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20950	200	2	0.96	816800350	39431	36.61	20750	21050	20350	26950	14550	20750	20714.25	3.67	0	4281	21483	21116	20633	20266	19783	20875	20025	40	6200	500	14940	50	1	7945395	1665	16.69	3.09	12	0.50	1255.00	6769.00	27150	20230705	-22.84	10150	20221017	106.40	27150	-22.84	20230705	12200	71.72	20230103	27150	-22.84	20230705	10150	106.40	20221017	2.41	N	272110	500	39 억		291733	N	N	16	N	00	N
147	20230804	150900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21000	250	2	1.20	725521150	35082	32.57	20750	21000	20350	26950	14550	20750	20680.72	3.67	0	4342	21483	21116	20633	20266	19783	20875	20025	40	6200	500	14940	50	1	7945395	1669	16.73	3.10	12	0.44	1255.00	6769.00	27150	20230705	-22.65	10150	20221017	106.90	27150	-22.65	20230705	12200	72.13	20230103	27150	-22.65	20230705	10150	106.90	20221017	2.41	N	272110	500	39 억		291733	N	N	29	N	00	N
148	20230804	140913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20650	-100	5	-0.48	514752350	24974	23.19	20750	20900	20350	26950	14550	20750	20611.53	3.67	0	2472	21483	21116	20633	20266	19783	20875	20025	40	6200	500	14940	50	1	7945395	1641	16.45	3.05	12	0.31	1255.00	6769.00	27150	20230705	-23.94	10150	20221017	103.45	27150	-23.94	20230705	12200	69.26	20230103	27150	-23.94	20230705	10150	103.45	20221017	2.41	N	272110	500	39 억		291733	N	N	29	N	00	N
149	20230804	130857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20750	0	3	0.00	454064750	22025	20.45	20750	20900	20350	26950	14550	20750	20615.88	3.67	0	1392	21483	21116	20633	20266	19783	20875	20025	40	6200	500	14940	50	1	7945395	1649	16.53	3.07	12	0.28	1255.00	6769.00	27150	20230705	-23.57	10150	20221017	104.43	27150	-23.57	20230705	12200	70.08	20230103	27150	-23.57	20230705	10150	104.43	20221017	2.41	N	272110	500	39 억		291733	N	N	29	N	00	N
150	20230804	120853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20750	0	3	0.00	386240400	18736	17.40	20750	20900	20350	26950	14550	20750	20614.88	3.67	0	543	21483	21116	20633	20266	19783	20875	20025	40	6200	500	14940	50	1	7945395	1649	16.53	3.07	12	0.24	1255.00	6769.00	27150	20230705	-23.57	10150	20221017	104.43	27150	-23.57	20230705	12200	70.08	20230103	27150	-23.57	20230705	10150	104.43	20221017	2.41	N	272110	500	39 억		291733	N	N	29	N	00	N
151	20230804	110905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	-150	5	-0.72	327308850	15874	14.74	20750	20900	20350	26950	14550	20750	20619.18	3.67	0	611	21483	21116	20633	20266	19783	20875	20025	40	6200	500	14940	50	1	7945395	1637	16.41	3.04	12	0.20	1255.00	6769.00	27150	20230705	-24.13	10150	20221017	102.96	27150	-24.13	20230705	12200	68.85	20230103	27150	-24.13	20230705	10150	102.96	20221017	2.41	N	272110	500	39 억		291733	N	N	29	N	00	N
152	20230804	100848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20500	-250	5	-1.20	242796150	11772	10.93	20750	20900	20350	26950	14550	20750	20624.89	3.67	0	458	21483	21116	20633	20266	19783	20875	20025	40	6200	500	14940	50	1	7945395	1629	16.33	3.03	12	0.15	1255.00	6769.00	27150	20230705	-24.49	10150	20221017	101.97	27150	-24.49	20230705	12200	68.03	20230103	27150	-24.49	20230705	10150	101.97	20221017	2.41	N	272110	500	39 억		291733	N	N	29	N	00	N
153	20230804	090850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20500	-250	5	-1.20	16968800	824	0.77	20750	20750	20450	26950	14550	20750	20593.20	3.67	0	-535	21483	21116	20633	20266	19783	20875	20025	40	6200	500	14940	50	1	7945395	1629	16.33	3.03	12	0.01	1255.00	6769.00	27150	20230705	-24.49	10150	20221017	101.97	27150	-24.49	20230705	12200	68.03	20230103	27150	-24.49	20230705	10150	101.97	20221017	2.41	N	272110	500	39 억		291733	N	N	29	N	00	N
154	20230803	160851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20750	-350	5	-1.66	2203787100	107393	48.86	20850	21000	20150	27400	14800	21100	20520.29	3.58	0	7079	23900	22500	21600	20200	19300	22050	19750	40	6300	500	15190	50	1	7945395	1649	16.53	3.07	12	1.35	1255.00	6769.00	27150	20230705	-23.57	10150	20221017	104.43	27150	-23.57	20230705	12200	70.08	20230103	27150	-23.57	20230705	10150	104.43	20221017	2.39	N	272110	500	39 억		284820	N	N	29	N	00	N
155	20230803	150859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	-300	5	-1.42	2146127000	104610	47.60	20850	21000	20150	27400	14800	21100	20515.48	3.58	0	6501	23900	22500	21600	20200	19300	22050	19750	40	6300	500	15190	50	1	7945395	1653	16.57	3.07	12	1.32	1255.00	6769.00	27150	20230705	-23.39	10150	20221017	104.93	27150	-23.39	20230705	12200	70.49	20230103	27150	-23.39	20230705	10150	104.93	20221017	2.39	N	272110	500	39 억		284820	N	N	17	N	00	N
156	20230803	140850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	-500	5	-2.37	1953094200	95288	43.35	20850	21000	20150	27400	14800	21100	20496.72	3.58	0	3961	23900	22500	21600	20200	19300	22050	19750	40	6300	500	15190	50	1	7945395	1637	16.41	3.04	12	1.20	1255.00	6769.00	27150	20230705	-24.13	10150	20221017	102.96	27150	-24.13	20230705	12200	68.85	20230103	27150	-24.13	20230705	10150	102.96	20221017	2.39	N	272110	500	39 억		284820	N	N	17	N	00	N
157	20230803	130853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20500	-600	5	-2.84	1743330250	85073	38.71	20850	21000	20150	27400	14800	21100	20492.13	3.58	0	1356	23900	22500	21600	20200	19300	22050	19750	40	6300	500	15190	50	1	7945395	1629	16.33	3.03	12	1.07	1255.00	6769.00	27150	20230705	-24.49	10150	20221017	101.97	27150	-24.49	20230705	12200	68.03	20230103	27150	-24.49	20230705	10150	101.97	20221017	2.39	N	272110	500	39 억		284820	N	N	17	N	00	N
158	20230803	120857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20300	-800	5	-3.79	1559211850	76025	34.59	20850	21000	20150	27400	14800	21100	20509.16	3.58	0	-1473	23900	22500	21600	20200	19300	22050	19750	40	6300	500	15190	50	1	7945395	1613	16.18	3.00	12	0.96	1255.00	6769.00	27150	20230705	-25.23	10150	20221017	100.00	27150	-25.23	20230705	12200	66.39	20230103	27150	-25.23	20230705	10150	100.00	20221017	2.39	N	272110	500	39 억		284820	N	N	17	N	00	N
159	20230803	110846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20400	-700	5	-3.32	1299584150	63217	28.76	20850	21000	20150	27400	14800	21100	20557.47	3.58	0	-2255	23900	22500	21600	20200	19300	22050	19750	40	6300	500	15190	50	1	7945395	1621	16.25	3.01	12	0.80	1255.00	6769.00	27150	20230705	-24.86	10150	20221017	100.99	27150	-24.86	20230705	12200	67.21	20230103	27150	-24.86	20230705	10150	100.99	20221017	2.39	N	272110	500	39 억		284820	N	N	17	N	00	N
160	20230803	100844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	-550	5	-2.61	974562550	47387	21.56	20850	21000	20150	27400	14800	21100	20565.98	3.58	0	199	23900	22500	21600	20200	19300	22050	19750	40	6300	500	15190	50	1	7945395	1633	16.37	3.04	12	0.60	1255.00	6769.00	27150	20230705	-24.31	10150	20221017	102.46	27150	-24.31	20230705	12200	68.44	20230103	27150	-24.31	20230705	10150	102.46	20221017	2.39	N	272110	500	39 억		284820	N	N	17	N	00	N
161	20230803	090846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	-500	5	-2.37	198419750	9560	4.35	20850	21000	20550	27400	14800	21100	20755.02	3.58	0	-1653	23900	22500	21600	20200	19300	22050	19750	40	6300	500	15190	50	1	7945395	1637	16.41	3.04	12	0.12	1255.00	6769.00	27150	20230705	-24.13	10150	20221017	102.96	27150	-24.13	20230705	12200	68.85	20230103	27150	-24.13	20230705	10150	102.96	20221017	2.39	N	272110	500	39 억		284820	N	N	17	N	00	N
162	20230802	160852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21100	-1700	5	-7.46	4669283900	219526	322.78	22350	23000	20700	29600	16000	22800	21269.89	3.09	0	24682	23533	23166	22683	22316	21833	22925	22075	40	6800	500	16410	50	1	7945395	1676	16.81	3.12	12	2.76	1255.00	6769.00	27150	20230705	-22.28	10150	20221017	107.88	27150	-22.28	20230705	12200	72.95	20230103	27150	-22.28	20230705	10150	107.88	20221017	2.28	N	272110	500	39 억		245437	N	N	17	N	00	N
163	20230802	150903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20900	-1900	5	-8.33	4339482100	203844	299.72	22350	23000	20700	29600	16000	22800	21288.25	3.09	0	27624	23533	23166	22683	22316	21833	22925	22075	40	6800	500	16410	50	1	7945395	1661	16.65	3.09	12	2.57	1255.00	6769.00	27150	20230705	-23.02	10150	20221017	105.91	27150	-23.02	20230705	12200	71.31	20230103	27150	-23.02	20230705	10150	105.91	20221017	2.28	N	272110	500	39 억		245437	N	N	85	N	00	N
164	20230802	140852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21050	-1750	5	-7.68	2913864050	135433	199.13	22350	23000	20850	29600	16000	22800	21515.17	3.09	0	4961	23533	23166	22683	22316	21833	22925	22075	40	6800	500	16410	50	1	7945395	1673	16.77	3.11	12	1.70	1255.00	6769.00	27150	20230705	-22.47	10150	20221017	107.39	27150	-22.47	20230705	12200	72.54	20230103	27150	-22.47	20230705	10150	107.39	20221017	2.28	N	272110	500	39 억		245437	N	N	85	N	00	N
165	20230802	130847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	-1350	5	-5.92	1494378950	68071	100.09	22350	23000	21450	29600	16000	22800	21953.24	3.09	0	1906	23533	23166	22683	22316	21833	22925	22075	40	6800	500	16410	50	1	7945395	1704	17.09	3.17	12	0.86	1255.00	6769.00	27150	20230705	-20.99	10150	20221017	111.33	27150	-20.99	20230705	12200	75.82	20230103	27150	-20.99	20230705	10150	111.33	20221017	2.28	N	272110	500	39 억		245437	N	N	85	N	00	N
166	20230802	120841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21700	-1100	5	-4.82	1033158750	46679	68.63	22350	23000	21600	29600	16000	22800	22133.27	3.09	0	-4231	23533	23166	22683	22316	21833	22925	22075	40	6800	500	16410	50	1	7945395	1724	17.29	3.21	12	0.59	1255.00	6769.00	27150	20230705	-20.07	10150	20221017	113.79	27150	-20.07	20230705	12200	77.87	20230103	27150	-20.07	20230705	10150	113.79	20221017	2.28	N	272110	500	39 억		245437	N	N	85	N	00	N
167	20230802	110844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21950	-850	5	-3.73	664564850	29726	43.71	22350	23000	21900	29600	16000	22800	22356.35	3.09	0	-2703	23533	23166	22683	22316	21833	22925	22075	40	6800	500	16410	50	1	7945395	1744	17.49	3.24	12	0.37	1255.00	6769.00	27150	20230705	-19.15	10150	20221017	116.26	27150	-19.15	20230705	12200	79.92	20230103	27150	-19.15	20230705	10150	116.26	20221017	2.28	N	272110	500	39 억		245437	N	N	85	N	00	N
168	20230802	100846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22500	-300	5	-1.32	294821000	13022	19.15	22350	23000	22300	29600	16000	22800	22640.22	3.09	0	-946	23533	23166	22683	22316	21833	22925	22075	40	6800	500	16410	50	1	7945395	1788	17.93	3.32	12	0.16	1255.00	6769.00	27150	20230705	-17.13	10150	20221017	121.67	27150	-17.13	20230705	12200	84.43	20230103	27150	-17.13	20230705	10150	121.67	20221017	2.28	N	272110	500	39 억		245437	N	N	85	N	00	N
169	20230802	090844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22650	-150	5	-0.66	70651050	3109	4.57	22350	23000	22300	29600	16000	22800	22724.69	3.09	0	13	23533	23166	22683	22316	21833	22925	22075	40	6800	500	16410	50	1	7945395	1800	18.05	3.35	12	0.04	1255.00	6769.00	27150	20230705	-16.57	10150	20221017	123.15	27150	-16.57	20230705	12200	85.66	20230103	27150	-16.57	20230705	10150	123.15	20221017	2.28	N	272110	500	39 억		245437	N	N	85	N	00	N
170	20230801	160844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22800	100	2	0.44	1523498350	67548	79.45	22850	23050	22200	29500	15900	22700	22554.17	3.18	0	-6790	24366	23532	22916	22082	21466	23225	21775	40	6800	500	16340	50	1	7945395	1812	18.17	3.37	12	0.85	1255.00	6769.00	27150	20230705	-16.02	10150	20221017	124.63	27150	-16.02	20230705	12200	86.89	20230103	27150	-16.02	20230705	10150	124.63	20221017	2.36	N	272110	500	39 억		252643	N	N	85	N	00	N
171	20230801	150840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22850	150	2	0.66	1491079350	66127	77.78	22850	23050	22200	29500	15900	22700	22548.60	3.18	0	-7207	24366	23532	22916	22082	21466	23225	21775	40	6800	500	16340	50	1	7945395	1816	18.21	3.38	12	0.83	1255.00	6769.00	27150	20230705	-15.84	10150	20221017	125.12	27150	-15.84	20230705	12200	87.30	20230103	27150	-15.84	20230705	10150	125.12	20221017	2.36	N	272110	500	39 억		252643	N	N	0	N	00	N
172	20230801	140856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22600	-100	5	-0.44	1425909850	63255	74.40	22850	23050	22200	29500	15900	22700	22542.11	3.18	0	-7144	24366	23532	22916	22082	21466	23225	21775	40	6800	500	16340	50	1	7945395	1796	18.01	3.34	12	0.80	1255.00	6769.00	27150	20230705	-16.76	10150	20221017	122.66	27150	-16.76	20230705	12200	85.25	20230103	27150	-16.76	20230705	10150	122.66	20221017	2.36	N	272110	500	39 억		252643	N	N	0	N	00	N
173	20230801	130836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	0	3	0.00	1365692250	60586	71.26	22850	23050	22200	29500	15900	22700	22541.24	3.18	0	-5550	24366	23532	22916	22082	21466	23225	21775	40	6800	500	16340	50	1	7945395	1804	18.09	3.35	12	0.76	1255.00	6769.00	27150	20230705	-16.39	10150	20221017	123.65	27150	-16.39	20230705	12200	86.07	20230103	27150	-16.39	20230705	10150	123.65	20221017	2.36	N	272110	500	39 억		252643	N	N	0	N	00	N
174	20230801	120837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22600	-100	5	-0.44	1107059850	49103	57.75	22850	23050	22200	29500	15900	22700	22545.49	3.18	0	-10155	24366	23532	22916	22082	21466	23225	21775	40	6800	500	16340	50	1	7945395	1796	18.01	3.34	12	0.62	1255.00	6769.00	27150	20230705	-16.76	10150	20221017	122.66	27150	-16.76	20230705	12200	85.25	20230103	27150	-16.76	20230705	10150	122.66	20221017	2.36	N	272110	500	39 억		252643	N	N	0	N	00	N
175	20230801	110834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22600	-100	5	-0.44	943267750	41814	49.18	22850	23050	22200	29500	15900	22700	22558.47	3.18	0	-8046	24366	23532	22916	22082	21466	23225	21775	40	6800	500	16340	50	1	7945395	1796	18.01	3.34	12	0.53	1255.00	6769.00	27150	20230705	-16.76	10150	20221017	122.66	27150	-16.76	20230705	12200	85.25	20230103	27150	-16.76	20230705	10150	122.66	20221017	2.36	N	272110	500	39 억		252643	N	N	0	N	00	N
176	20230801	100839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22350	-350	5	-1.54	806343700	35716	42.01	22850	23050	22200	29500	15900	22700	22576.35	3.18	0	-5743	24366	23532	22916	22082	21466	23225	21775	40	6800	500	16340	50	1	7945395	1776	17.81	3.30	12	0.45	1255.00	6769.00	27150	20230705	-17.68	10150	20221017	120.20	27150	-17.68	20230705	12200	83.20	20230103	27150	-17.68	20230705	10150	120.20	20221017	2.36	N	272110	500	39 억		252643	N	N	0	N	00	N
177	20230801	090832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22900	200	2	0.88	55078750	2424	2.85	22850	22900	22700	29500	15900	22700	22722.77	3.18	0	1036	24366	23532	22916	22082	21466	23225	21775	40	6800	500	16340	50	1	7945395	1819	18.25	3.38	12	0.03	1255.00	6769.00	27150	20230705	-15.65	10150	20221017	125.62	27150	-15.65	20230705	12200	87.70	20230103	27150	-15.65	20230705	10150	125.62	20221017	2.36	N	272110	500	39 억		252643	N	N	0	N	00	N