KissMeData/080520/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	160653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5040	-150	5	-2.89	606904130	119363	86.27	5200	5200	5040	6740	3640	5190	5084.71	2.51	0	20965	5336	5262	5206	5132	5076	5235	5105	59	1550	500	3730	10	1	11746609	592	-14.61	0.45	12	1.02	-345.00	11092.00	6150	20230210	-18.05	3885	20221013	29.73	6150	-18.05	20230210	4290	17.48	20230103	6150	-18.05	20230210	3885	29.73	20221013	4.26	N	080520	500	58 억		294858	N	N	0	N	00	N
3	20230831	150837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5070	-120	5	-2.31	529754180	104084	75.23	5200	5200	5050	6740	3640	5190	5089.68	2.51	0	16706	5336	5262	5206	5132	5076	5235	5105	59	1550	500	3730	10	1	11746609	596	-14.70	0.46	12	0.89	-345.00	11092.00	6150	20230210	-17.56	3885	20221013	30.50	6150	-17.56	20230210	4290	18.18	20230103	6150	-17.56	20230210	3885	30.50	20221013	4.26	N	080520	500	58 억		294858	N	N	0	N	00	N
4	20230831	140929	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5110	-80	5	-1.54	495292320	97297	70.32	5200	5200	5050	6740	3640	5190	5090.52	2.51	0	12647	5336	5262	5206	5132	5076	5235	5105	59	1550	500	3730	10	1	11746609	600	-14.81	0.46	12	0.83	-345.00	11092.00	6150	20230210	-16.91	3885	20221013	31.53	6150	-16.91	20230210	4290	19.11	20230103	6150	-16.91	20230210	3885	31.53	20221013	4.26	N	080520	500	58 억		294858	N	N	0	N	00	N
5	20230831	130858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5080	-110	5	-2.12	486445510	95558	69.07	5200	5200	5050	6740	3640	5190	5090.58	2.51	0	12302	5336	5262	5206	5132	5076	5235	5105	59	1550	500	3730	10	1	11746609	597	-14.72	0.46	12	0.81	-345.00	11092.00	6150	20230210	-17.40	3885	20221013	30.76	6150	-17.40	20230210	4290	18.41	20230103	6150	-17.40	20230210	3885	30.76	20221013	4.26	N	080520	500	58 억		294858	N	N	0	N	00	N
6	20230831	120920	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5090	-100	5	-1.93	466702230	91673	66.26	5200	5200	5050	6740	3640	5190	5090.95	2.51	0	9553	5336	5262	5206	5132	5076	5235	5105	59	1550	500	3730	10	1	11746609	598	-14.75	0.46	12	0.78	-345.00	11092.00	6150	20230210	-17.24	3885	20221013	31.02	6150	-17.24	20230210	4290	18.65	20230103	6150	-17.24	20230210	3885	31.02	20221013	4.26	N	080520	500	58 억		294858	N	N	0	N	00	N
7	20230831	111259	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5050	-140	5	-2.70	373619230	73298	52.98	5200	5200	5050	6740	3640	5190	5097.26	2.51	0	1251	5336	5262	5206	5132	5076	5235	5105	59	1550	500	3730	10	1	11746609	593	-14.64	0.46	12	0.62	-345.00	11092.00	6150	20230210	-17.89	3885	20221013	29.99	6150	-17.89	20230210	4290	17.72	20230103	6150	-17.89	20230210	3885	29.99	20221013	4.26	N	080520	500	58 억		294858	N	N	0	N	00	N
8	20230831	100958	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5080	-110	5	-2.12	237511860	46422	33.55	5200	5200	5070	6740	3640	5190	5116.36	2.51	0	-6756	5336	5262	5206	5132	5076	5235	5105	59	1550	500	3730	10	1	11746609	597	-14.72	0.46	12	0.40	-345.00	11092.00	6150	20230210	-17.40	3885	20221013	30.76	6150	-17.40	20230210	4290	18.41	20230103	6150	-17.40	20230210	3885	30.76	20221013	4.26	N	080520	500	58 억		294858	N	N	0	N	00	N
9	20230831	090838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5120	-70	5	-1.35	64147960	12485	9.02	5200	5200	5100	6740	3640	5190	5138.00	2.51	0	-6203	5336	5262	5206	5132	5076	5235	5105	59	1550	500	3730	10	1	11746609	601	-14.84	0.46	12	0.11	-345.00	11092.00	6150	20230210	-16.75	3885	20221013	31.79	6150	-16.75	20230210	4290	19.35	20230103	6150	-16.75	20230210	3885	31.79	20221013	4.26	N	080520	500	58 억		294858	N	N	0	N	00	N
10	20230830	160657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5190	20	2	0.39	715517500	137333	109.81	5200	5280	5150	6720	3620	5170	5210.12	2.26	0	28635	5296	5232	5156	5092	5016	5265	5125	59	1550	500	3720	10	1	11746609	610	-15.04	0.47	12	1.17	-345.00	11092.00	6150	20230210	-15.61	3885	20221013	33.59	6150	-15.61	20230210	4290	20.98	20230103	6150	-15.61	20230210	3885	33.59	20221013	4.22	N	080520	500	58 억		265074	N	N	0	N	00	N
11	20230830	150819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5160	-10	5	-0.19	699054770	134159	107.28	5200	5280	5150	6720	3620	5170	5210.64	2.26	0	28721	5296	5232	5156	5092	5016	5265	5125	59	1550	500	3720	10	1	11746609	606	-14.96	0.47	12	1.14	-345.00	11092.00	6150	20230210	-16.10	3885	20221013	32.82	6150	-16.10	20230210	4290	20.28	20230103	6150	-16.10	20230210	3885	32.82	20221013	4.22	N	080520	500	58 억		265074	N	N	0	N	00	N
12	20230830	140856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5160	-10	5	-0.19	644047570	123534	98.78	5200	5280	5150	6720	3620	5170	5213.52	2.26	0	28051	5296	5232	5156	5092	5016	5265	5125	59	1550	500	3720	10	1	11746609	606	-14.96	0.47	12	1.05	-345.00	11092.00	6150	20230210	-16.10	3885	20221013	32.82	6150	-16.10	20230210	4290	20.28	20230103	6150	-16.10	20230210	3885	32.82	20221013	4.22	N	080520	500	58 억		265074	N	N	0	N	00	N
13	20230830	130846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5170	0	3	0.00	594416310	113936	91.11	5200	5280	5160	6720	3620	5170	5217.11	2.26	0	27401	5296	5232	5156	5092	5016	5265	5125	59	1550	500	3720	10	1	11746609	607	-14.99	0.47	12	0.97	-345.00	11092.00	6150	20230210	-15.93	3885	20221013	33.08	6150	-15.93	20230210	4290	20.51	20230103	6150	-15.93	20230210	3885	33.08	20221013	4.22	N	080520	500	58 억		265074	N	N	0	N	00	N
14	20230830	120858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5220	50	2	0.97	531312560	101756	81.37	5200	5280	5170	6720	3620	5170	5221.44	2.26	0	25415	5296	5232	5156	5092	5016	5265	5125	59	1550	500	3720	10	1	11746609	613	-15.13	0.47	12	0.87	-345.00	11092.00	6150	20230210	-15.12	3885	20221013	34.36	6150	-15.12	20230210	4290	21.68	20230103	6150	-15.12	20230210	3885	34.36	20221013	4.22	N	080520	500	58 억		265074	N	N	0	N	00	N
15	20230830	111252	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5240	70	2	1.35	428506710	82037	65.60	5200	5280	5170	6720	3620	5170	5223.33	2.26	0	22895	5296	5232	5156	5092	5016	5265	5125	59	1550	500	3720	10	1	11746609	616	-15.19	0.47	12	0.70	-345.00	11092.00	6150	20230210	-14.80	3885	20221013	34.88	6150	-14.80	20230210	4290	22.14	20230103	6150	-14.80	20230210	3885	34.88	20221013	4.22	N	080520	500	58 억		265074	N	N	0	N	00	N
16	20230830	100926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5200	30	2	0.58	173324250	33353	26.67	5200	5240	5170	6720	3620	5170	5196.66	2.26	0	11952	5296	5232	5156	5092	5016	5265	5125	59	1550	500	3720	10	1	11746609	611	-15.07	0.47	12	0.28	-345.00	11092.00	6150	20230210	-15.45	3885	20221013	33.85	6150	-15.45	20230210	4290	21.21	20230103	6150	-15.45	20230210	3885	33.85	20221013	4.22	N	080520	500	58 억		265074	N	N	0	N	00	N
17	20230830	090826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5190	20	2	0.39	42667630	8195	6.55	5200	5240	5180	6720	3620	5170	5206.54	2.26	0	3124	5296	5232	5156	5092	5016	5265	5125	59	1550	500	3720	10	1	11746609	610	-15.04	0.47	12	0.07	-345.00	11092.00	6150	20230210	-15.61	3885	20221013	33.59	6150	-15.61	20230210	4290	20.98	20230103	6150	-15.61	20230210	3885	33.59	20221013	4.22	N	080520	500	58 억		265074	N	N	0	N	00	N
18	20230829	160653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5170	40	2	0.78	636861350	123473	88.70	5140	5220	5080	6660	3600	5130	5157.89	2.05	0	23141	5233	5181	5078	5026	4923	5207	5052	59	1530	500	3690	10	1	11746609	607	-14.99	0.47	12	1.05	-345.00	11092.00	6150	20230210	-15.93	3885	20221013	33.08	6150	-15.93	20230210	4290	20.51	20230103	6150	-15.93	20230210	3885	33.08	20221013	4.05	N	080520	500	58 억		241115	N	N	0	N	00	N
19	20230829	150825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	0	3	0.00	604986160	117297	84.26	5140	5220	5080	6660	3600	5130	5157.73	2.05	0	22343	5233	5181	5078	5026	4923	5207	5052	59	1530	500	3690	10	1	11746609	603	-14.87	0.46	12	1.00	-345.00	11092.00	6150	20230210	-16.59	3885	20221013	32.05	6150	-16.59	20230210	4290	19.58	20230103	6150	-16.59	20230210	3885	32.05	20221013	4.05	N	080520	500	58 억		241115	N	N	0	N	00	N
20	20230829	140929	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5140	10	2	0.19	564965860	109510	78.67	5140	5220	5080	6660	3600	5130	5159.03	2.05	0	21764	5233	5181	5078	5026	4923	5207	5052	59	1530	500	3690	10	1	11746609	604	-14.90	0.46	12	0.93	-345.00	11092.00	6150	20230210	-16.42	3885	20221013	32.30	6150	-16.42	20230210	4290	19.81	20230103	6150	-16.42	20230210	3885	32.30	20221013	4.05	N	080520	500	58 억		241115	N	N	0	N	00	N
21	20230829	130844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5190	60	2	1.17	502015870	97289	69.89	5140	5220	5080	6660	3600	5130	5160.05	2.05	0	17874	5233	5181	5078	5026	4923	5207	5052	59	1530	500	3690	10	1	11746609	610	-15.04	0.47	12	0.83	-345.00	11092.00	6150	20230210	-15.61	3885	20221013	33.59	6150	-15.61	20230210	4290	20.98	20230103	6150	-15.61	20230210	3885	33.59	20221013	4.05	N	080520	500	58 억		241115	N	N	0	N	00	N
22	20230829	120913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5200	70	2	1.36	474057320	91903	66.02	5140	5220	5080	6660	3600	5130	5158.24	2.05	0	17045	5233	5181	5078	5026	4923	5207	5052	59	1530	500	3690	10	1	11746609	611	-15.07	0.47	12	0.78	-345.00	11092.00	6150	20230210	-15.45	3885	20221013	33.85	6150	-15.45	20230210	4290	21.21	20230103	6150	-15.45	20230210	3885	33.85	20221013	4.05	N	080520	500	58 억		241115	N	N	0	N	00	N
23	20230829	111501	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5150	20	2	0.39	362989940	70487	50.64	5140	5210	5080	6660	3600	5130	5149.74	2.05	0	12482	5233	5181	5078	5026	4923	5207	5052	59	1530	500	3690	10	1	11746609	605	-14.93	0.46	12	0.60	-345.00	11092.00	6150	20230210	-16.26	3885	20221013	32.56	6150	-16.26	20230210	4290	20.05	20230103	6150	-16.26	20230210	3885	32.56	20221013	4.05	N	080520	500	58 억		241115	N	N	0	N	00	N
24	20230829	100955	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5140	10	2	0.19	185716510	36066	25.91	5140	5210	5080	6660	3600	5130	5149.35	2.05	0	-981	5233	5181	5078	5026	4923	5207	5052	59	1530	500	3690	10	1	11746609	604	-14.90	0.46	12	0.31	-345.00	11092.00	6150	20230210	-16.42	3885	20221013	32.30	6150	-16.42	20230210	4290	19.81	20230103	6150	-16.42	20230210	3885	32.30	20221013	4.05	N	080520	500	58 억		241115	N	N	0	N	00	N
25	20230829	090640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5120	-10	5	-0.19	83270910	16179	11.62	5140	5210	5080	6660	3600	5130	5146.85	2.05	0	13	5233	5181	5078	5026	4923	5207	5052	59	1530	500	3690	10	1	11746609	601	-14.84	0.46	12	0.14	-345.00	11092.00	6150	20230210	-16.75	3885	20221013	31.79	6150	-16.75	20230210	4290	19.35	20230103	6150	-16.75	20230210	3885	31.79	20221013	4.05	N	080520	500	58 억		241115	N	N	0	N	00	N
26	20230828	160634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	120	2	2.40	682678060	135314	69.17	5070	5130	4975	6510	3510	5010	5044.88	1.88	0	18516	5230	5120	5050	4940	4870	5085	4905	59	1500	500	3600	10	1	11746609	603	-14.87	0.46	12	1.15	-345.00	11092.00	6160	20220825	-16.72	3885	20221013	32.05	6150	-16.59	20230210	4290	19.58	20230103	6150	-16.59	20230210	3885	32.05	20221013	4.35	N	080520	500	58 억		220692	N	N	0	N	00	N
27	20230828	150642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	50	2	1.00	608402840	120749	61.73	5070	5100	4975	6510	3510	5010	5038.64	1.88	0	18679	5230	5120	5050	4940	4870	5085	4905	59	1500	500	3600	10	1	11746609	594	-14.67	0.46	12	1.03	-345.00	11092.00	6160	20220825	-17.86	3885	20221013	30.24	6150	-17.72	20230210	4290	17.95	20230103	6150	-17.72	20230210	3885	30.24	20221013	4.35	N	080520	500	58 억		220692	N	N	0	N	00	N
28	20230828	140641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5070	60	2	1.20	509654510	101276	51.77	5070	5100	4975	6510	3510	5010	5032.40	1.88	0	11498	5230	5120	5050	4940	4870	5085	4905	59	1500	500	3600	10	1	11746609	596	-14.70	0.46	12	0.86	-345.00	11092.00	6160	20220825	-17.69	3885	20221013	30.50	6150	-17.56	20230210	4290	18.18	20230103	6150	-17.56	20230210	3885	30.50	20221013	4.35	N	080520	500	58 억		220692	N	N	0	N	00	N
29	20230828	130647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5040	30	2	0.60	391355830	77900	39.82	5070	5080	4975	6510	3510	5010	5023.87	1.88	0	9535	5230	5120	5050	4940	4870	5085	4905	59	1500	500	3600	10	1	11746609	592	-14.61	0.45	12	0.66	-345.00	11092.00	6160	20220825	-18.18	3885	20221013	29.73	6150	-18.05	20230210	4290	17.48	20230103	6150	-18.05	20230210	3885	29.73	20221013	4.35	N	080520	500	58 억		220692	N	N	0	N	00	N
30	20230828	120640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5040	30	2	0.60	328594230	65464	33.47	5070	5080	4975	6510	3510	5010	5019.51	1.88	0	5375	5230	5120	5050	4940	4870	5085	4905	59	1500	500	3600	10	1	11746609	592	-14.61	0.45	12	0.56	-345.00	11092.00	6160	20220825	-18.18	3885	20221013	29.73	6150	-18.05	20230210	4290	17.48	20230103	6150	-18.05	20230210	3885	29.73	20221013	4.35	N	080520	500	58 억		220692	N	N	0	N	00	N
31	20230828	110635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5040	30	2	0.60	309541130	61690	31.54	5070	5080	4975	6510	3510	5010	5017.72	1.88	0	5314	5230	5120	5050	4940	4870	5085	4905	59	1500	500	3600	10	1	11746609	592	-14.61	0.45	12	0.53	-345.00	11092.00	6160	20220825	-18.18	3885	20221013	29.73	6150	-18.05	20230210	4290	17.48	20230103	6150	-18.05	20230210	3885	29.73	20221013	4.35	N	080520	500	58 억		220692	N	N	0	N	00	N
32	20230828	100630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5010	0	3	0.00	207718810	41458	21.19	5070	5080	4975	6510	3510	5010	5010.35	1.88	0	-2712	5230	5120	5050	4940	4870	5085	4905	59	1500	500	3600	10	1	11746609	589	-14.52	0.45	12	0.35	-345.00	11092.00	6160	20220825	-18.67	3885	20221013	28.96	6150	-18.54	20230210	4290	16.78	20230103	6150	-18.54	20230210	3885	28.96	20221013	4.35	N	080520	500	58 억		220692	N	N	0	N	00	N
33	20230828	090641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5020	10	2	0.20	51404860	10203	5.22	5070	5080	5000	6510	3510	5010	5039.02	1.88	0	-247	5230	5120	5050	4940	4870	5085	4905	59	1500	500	3600	10	1	11746609	590	-14.55	0.45	12	0.09	-345.00	11092.00	6160	20220825	-18.51	3885	20221013	29.21	6150	-18.37	20230210	4290	17.02	20230103	6150	-18.37	20230210	3885	29.21	20221013	4.35	N	080520	500	58 억		220692	N	N	0	N	00	N
34	20230825	160636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5010	-130	5	-2.53	983565075	195241	12.66	5090	5160	4980	6680	3600	5140	5037.70	1.87	0	-1014	5920	5530	5310	4920	4700	5420	4810	59	1540	500	3700	10	1	11746609	589	-14.52	0.45	12	1.66	-345.00	11092.00	6160	20220825	-18.67	3885	20221013	28.96	6150	-18.54	20230210	4290	16.78	20230103	6160	-18.67	20220825	3885	28.96	20221013	4.50	N	080520	500	58 억		219918	N	N	0	N	00	N
35	20230825	150640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5010	-130	5	-2.53	947196815	187979	12.19	5090	5160	4980	6680	3600	5140	5038.83	1.87	0	-1900	5920	5530	5310	4920	4700	5420	4810	59	1540	500	3700	10	1	11746609	589	-14.52	0.45	12	1.60	-345.00	11092.00	6160	20220825	-18.67	3885	20221013	28.96	6150	-18.54	20230210	4290	16.78	20230103	6160	-18.67	20220825	3885	28.96	20221013	4.50	N	080520	500	58 억		219918	N	N	0	N	00	N
36	20230825	140638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5020	-120	5	-2.33	880215365	174605	11.33	5090	5160	4980	6680	3600	5140	5041.17	1.87	0	-3256	5920	5530	5310	4920	4700	5420	4810	59	1540	500	3700	10	1	11746609	590	-14.55	0.45	12	1.49	-345.00	11092.00	6160	20220825	-18.51	3885	20221013	29.21	6150	-18.37	20230210	4290	17.02	20230103	6160	-18.51	20220825	3885	29.21	20221013	4.50	N	080520	500	58 억		219918	N	N	0	N	00	N
37	20230825	130636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4990	-150	5	-2.92	832185940	164977	10.70	5090	5160	4980	6680	3600	5140	5044.24	1.87	0	-5837	5920	5530	5310	4920	4700	5420	4810	59	1540	500	3700	5	1	11746609	586	-14.46	0.45	12	1.40	-345.00	11092.00	6160	20220825	-18.99	3885	20221013	28.44	6150	-18.86	20230210	4290	16.32	20230103	6160	-18.99	20220825	3885	28.44	20221013	4.50	N	080520	500	58 억		219918	N	N	0	N	00	N
38	20230825	120635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4995	-145	5	-2.82	759539000	150412	9.76	5090	5160	4980	6680	3600	5140	5049.71	1.87	0	-1917	5920	5530	5310	4920	4700	5420	4810	59	1540	500	3700	5	1	11746609	587	-14.48	0.45	12	1.28	-345.00	11092.00	6160	20220825	-18.91	3885	20221013	28.57	6150	-18.78	20230210	4290	16.43	20230103	6160	-18.91	20220825	3885	28.57	20221013	4.50	N	080520	500	58 억		219918	N	N	0	N	00	N
39	20230825	110637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5030	-110	5	-2.14	617200940	121960	7.91	5090	5160	5000	6680	3600	5140	5060.67	1.87	0	-5373	5920	5530	5310	4920	4700	5420	4810	59	1540	500	3700	10	1	11746609	591	-14.58	0.45	12	1.04	-345.00	11092.00	6160	20220825	-18.34	3885	20221013	29.47	6150	-18.21	20230210	4290	17.25	20230103	6160	-18.34	20220825	3885	29.47	20221013	4.50	N	080520	500	58 억		219918	N	N	0	N	00	N
40	20230825	100638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5030	-110	5	-2.14	511282480	100882	6.54	5090	5160	5020	6680	3600	5140	5068.11	1.87	0	-6772	5920	5530	5310	4920	4700	5420	4810	59	1540	500	3700	10	1	11746609	591	-14.58	0.45	12	0.86	-345.00	11092.00	6160	20220825	-18.34	3885	20221013	29.47	6150	-18.21	20230210	4290	17.25	20230103	6160	-18.34	20220825	3885	29.47	20221013	4.50	N	080520	500	58 억		219918	N	N	0	N	00	N
41	20230825	090635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	-80	5	-1.56	82180430	16192	1.05	5090	5140	5020	6680	3600	5140	5075.27	1.87	0	-4699	5920	5530	5310	4920	4700	5420	4810	59	1540	500	3700	10	1	11746609	594	-14.67	0.46	12	0.14	-345.00	11092.00	6160	20220825	-17.86	3885	20221013	30.24	6150	-17.72	20230210	4290	17.95	20230103	6160	-17.86	20220825	3885	30.24	20221013	4.50	N	080520	500	58 억		219918	N	N	0	N	00	N
42	20230824	160631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5140	80	2	1.58	8298836330	1535594	296.70	5150	5700	5090	6570	3550	5060	5404.44	1.39	0	63124	5473	5266	5103	4896	4733	5370	5000	59	1510	500	3640	10	1	11746609	604	-14.90	0.46	12	13.07	-345.00	11092.00	6160	20220825	-16.56	3885	20221013	32.30	6150	-16.42	20230210	4290	19.81	20230103	6160	-16.56	20220825	3885	32.30	20221013	4.37	N	080520	500	58 억		162980	N	N	0	N	00	N
43	20230824	150630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5150	90	2	1.78	8081955790	1493393	288.54	5150	5700	5110	6570	3550	5060	5411.81	1.39	0	57496	5473	5266	5103	4896	4733	5370	5000	59	1510	500	3640	10	1	11746609	605	-14.93	0.46	12	12.71	-345.00	11092.00	6160	20220825	-16.40	3885	20221013	32.56	6150	-16.26	20230210	4290	20.05	20230103	6160	-16.40	20220825	3885	32.56	20221013	4.37	N	080520	500	58 억		162980	N	N	0	N	00	N
44	20230824	140630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5200	140	2	2.77	7650521780	1409734	272.38	5150	5700	5120	6570	3550	5060	5426.93	1.39	0	27427	5473	5266	5103	4896	4733	5370	5000	59	1510	500	3640	10	1	11746609	611	-15.07	0.47	12	12.00	-345.00	11092.00	6160	20220825	-15.58	3885	20221013	33.85	6150	-15.45	20230210	4290	21.21	20230103	6160	-15.58	20220825	3885	33.85	20221013	4.37	N	080520	500	58 억		162980	N	N	0	N	00	N
45	20230824	130636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5190	130	2	2.57	7516290940	1383967	267.40	5150	5700	5120	6570	3550	5060	5430.98	1.39	0	25223	5473	5266	5103	4896	4733	5370	5000	59	1510	500	3640	10	1	11746609	610	-15.04	0.47	12	11.78	-345.00	11092.00	6160	20220825	-15.75	3885	20221013	33.59	6150	-15.61	20230210	4290	20.98	20230103	6160	-15.75	20220825	3885	33.59	20221013	4.37	N	080520	500	58 억		162980	N	N	0	N	00	N
46	20230824	120635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5250	190	2	3.75	7263976880	1335687	258.07	5150	5700	5120	6570	3550	5060	5438.38	1.39	0	27599	5473	5266	5103	4896	4733	5370	5000	59	1510	500	3640	10	1	11746609	617	-15.22	0.47	12	11.37	-345.00	11092.00	6160	20220825	-14.77	3885	20221013	35.14	6150	-14.63	20230210	4290	22.38	20230103	6160	-14.77	20220825	3885	35.14	20221013	4.37	N	080520	500	58 억		162980	N	N	0	N	00	N
47	20230824	110633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5360	300	2	5.93	6825728960	1252567	242.01	5150	5700	5120	6570	3550	5060	5449.39	1.39	0	6719	5473	5266	5103	4896	4733	5370	5000	59	1510	500	3640	10	1	11746609	630	-15.54	0.48	12	10.66	-345.00	11092.00	6160	20220825	-12.99	3885	20221013	37.97	6150	-12.85	20230210	4290	24.94	20230103	6160	-12.99	20220825	3885	37.97	20221013	4.37	N	080520	500	58 억		162980	N	N	0	N	00	N
48	20230824	100631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5290	230	2	4.55	6097980230	1116769	215.78	5150	5700	5120	6570	3550	5060	5460.38	1.39	0	-12298	5473	5266	5103	4896	4733	5370	5000	59	1510	500	3640	10	1	11746609	621	-15.33	0.48	12	9.51	-345.00	11092.00	6160	20220825	-14.12	3885	20221013	36.16	6150	-13.98	20230210	4290	23.31	20230103	6160	-14.12	20220825	3885	36.16	20221013	4.37	N	080520	500	58 억		162980	N	N	0	N	00	N
49	20230824	090633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5150	90	2	1.78	138981070	26825	5.18	5150	5250	5120	6570	3550	5060	5181.03	1.39	0	-8321	5473	5266	5103	4896	4733	5370	5000	59	1510	500	3640	10	1	11746609	605	-14.93	0.46	12	0.23	-345.00	11092.00	6160	20220825	-16.40	3885	20221013	32.56	6150	-16.26	20230210	4290	20.05	20230103	6160	-16.40	20220825	3885	32.56	20221013	4.37	N	080520	500	58 억		162980	N	N	0	N	00	N
50	20230823	160628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	60	2	1.20	2618703920	507997	210.17	5000	5310	4940	6500	3500	5000	5155.13	0.91	0	56451	5223	5111	5018	4906	4813	5065	4860	59	1500	500	3600	10	1	11746609	594	-14.67	0.46	12	4.32	-345.00	11092.00	6160	20220825	-17.86	3885	20221013	30.24	6150	-17.72	20230210	4290	17.95	20230103	6160	-17.86	20220825	3885	30.24	20221013	4.20	N	080520	500	58 억		106384	N	N	0	N	00	N
51	20230823	150630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5110	110	2	2.20	2490018290	482783	199.74	5000	5310	4940	6500	3500	5000	5157.63	0.91	0	54548	5223	5111	5018	4906	4813	5065	4860	59	1500	500	3600	10	1	11746609	600	-14.81	0.46	12	4.11	-345.00	11092.00	6160	20220825	-17.05	3885	20221013	31.53	6150	-16.91	20230210	4290	19.11	20230103	6160	-17.05	20220825	3885	31.53	20221013	4.20	N	080520	500	58 억		106384	N	N	0	N	00	N
52	20230823	140633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5080	80	2	1.60	2191732810	423847	175.35	5000	5310	4940	6500	3500	5000	5171.05	0.91	0	46086	5223	5111	5018	4906	4813	5065	4860	59	1500	500	3600	10	1	11746609	597	-14.72	0.46	12	3.61	-345.00	11092.00	6160	20220825	-17.53	3885	20221013	30.76	6150	-17.40	20230210	4290	18.41	20230103	6160	-17.53	20220825	3885	30.76	20221013	4.20	N	080520	500	58 억		106384	N	N	0	N	00	N
53	20230823	130629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	130	2	2.60	2081755110	402251	166.42	5000	5310	4940	6500	3500	5000	5175.26	0.91	0	44679	5223	5111	5018	4906	4813	5065	4860	59	1500	500	3600	10	1	11746609	603	-14.87	0.46	12	3.42	-345.00	11092.00	6160	20220825	-16.72	3885	20221013	32.05	6150	-16.59	20230210	4290	19.58	20230103	6160	-16.72	20220825	3885	32.05	20221013	4.20	N	080520	500	58 억		106384	N	N	0	N	00	N
54	20230823	120634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5170	170	2	3.40	1875712350	362051	149.79	5000	5310	4940	6500	3500	5000	5180.80	0.91	0	29939	5223	5111	5018	4906	4813	5065	4860	59	1500	500	3600	10	1	11746609	607	-14.99	0.47	12	3.08	-345.00	11092.00	6160	20220825	-16.07	3885	20221013	33.08	6150	-15.93	20230210	4290	20.51	20230103	6160	-16.07	20220825	3885	33.08	20221013	4.20	N	080520	500	58 억		106384	N	N	0	N	00	N
55	20230823	110630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5220	220	2	4.40	1629688150	314601	130.16	5000	5310	4940	6500	3500	5000	5180.17	0.91	0	23797	5223	5111	5018	4906	4813	5065	4860	59	1500	500	3600	10	1	11746609	613	-15.13	0.47	12	2.68	-345.00	11092.00	6160	20220825	-15.26	3885	20221013	34.36	6150	-15.12	20230210	4290	21.68	20230103	6160	-15.26	20220825	3885	34.36	20221013	4.20	N	080520	500	58 억		106384	N	N	0	N	00	N
56	20230823	100630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5120	120	2	2.40	544621680	106783	44.18	5000	5200	4940	6500	3500	5000	5100.27	0.91	0	-17339	5223	5111	5018	4906	4813	5065	4860	59	1500	500	3600	10	1	11746609	601	-14.84	0.46	12	0.91	-345.00	11092.00	6160	20220825	-16.88	3885	20221013	31.79	6150	-16.75	20230210	4290	19.35	20230103	6160	-16.88	20220825	3885	31.79	20221013	4.20	N	080520	500	58 억		106384	N	N	0	N	00	N
57	20230823	090635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4950	-50	5	-1.00	41028685	8271	3.42	5000	5000	4940	6500	3500	5000	4960.55	0.91	0	-318	5223	5111	5018	4906	4813	5065	4860	59	1500	500	3600	5	1	11746609	581	-14.35	0.45	12	0.07	-345.00	11092.00	6160	20220825	-19.64	3885	20221013	27.41	6150	-19.51	20230210	4290	15.38	20230103	6160	-19.64	20220825	3885	27.41	20221013	4.20	N	080520	500	58 억		106384	N	N	0	N	00	N
58	20230822	160626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5000	-100	5	-1.96	1209448010	241503	20.26	5100	5130	4925	6630	3570	5100	5008.02	0.65	0	27643	5620	5360	5080	4820	4540	5490	4950	59	1530	500	3670	10	1	11746609	587	-14.49	0.45	12	2.06	-345.00	11092.00	6160	20220825	-18.83	3885	20221013	28.70	6150	-18.70	20230210	4290	16.55	20230103	6160	-18.83	20220825	3885	28.70	20221013	4.24	N	080520	500	58 억		76384	N	N	0	N	00	N
59	20230822	150628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5030	-70	5	-1.37	1179171190	235459	19.75	5100	5130	4925	6630	3570	5100	5007.97	0.65	0	26898	5620	5360	5080	4820	4540	5490	4950	59	1530	500	3670	10	1	11746609	591	-14.58	0.45	12	2.00	-345.00	11092.00	6160	20220825	-18.34	3885	20221013	29.47	6150	-18.21	20230210	4290	17.25	20230103	6160	-18.34	20220825	3885	29.47	20221013	4.24	N	080520	500	58 억		76384	N	N	0	N	00	N
60	20230822	140631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	-40	5	-0.78	1065917310	212999	17.87	5100	5130	4925	6630	3570	5100	5004.33	0.65	0	30457	5620	5360	5080	4820	4540	5490	4950	59	1530	500	3670	10	1	11746609	594	-14.67	0.46	12	1.81	-345.00	11092.00	6160	20220825	-17.86	3885	20221013	30.24	6150	-17.72	20230210	4290	17.95	20230103	6160	-17.86	20220825	3885	30.24	20221013	4.24	N	080520	500	58 억		76384	N	N	0	N	00	N
61	20230822	130626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4985	-115	5	-2.25	908694360	181626	15.23	5100	5130	4925	6630	3570	5100	5003.11	0.65	0	22550	5620	5360	5080	4820	4540	5490	4950	59	1530	500	3670	5	1	11746609	586	-14.45	0.45	12	1.55	-345.00	11092.00	6160	20220825	-19.07	3885	20221013	28.31	6150	-18.94	20230210	4290	16.20	20230103	6160	-19.07	20220825	3885	28.31	20221013	4.24	N	080520	500	58 억		76384	N	N	0	N	00	N
62	20230822	120617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5000	-100	5	-1.96	825213665	164925	13.83	5100	5130	4925	6630	3570	5100	5003.57	0.65	0	22404	5620	5360	5080	4820	4540	5490	4950	59	1530	500	3670	10	1	11746609	587	-14.49	0.45	12	1.40	-345.00	11092.00	6160	20220825	-18.83	3885	20221013	28.70	6150	-18.70	20230210	4290	16.55	20230103	6160	-18.83	20220825	3885	28.70	20221013	4.24	N	080520	500	58 억		76384	N	N	0	N	00	N
63	20230822	110625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4975	-125	5	-2.45	678884880	135761	11.39	5100	5130	4925	6630	3570	5100	5000.59	0.65	0	24711	5620	5360	5080	4820	4540	5490	4950	59	1530	500	3670	5	1	11746609	584	-14.42	0.45	12	1.16	-345.00	11092.00	6160	20220825	-19.24	3885	20221013	28.06	6150	-19.11	20230210	4290	15.97	20230103	6160	-19.24	20220825	3885	28.06	20221013	4.24	N	080520	500	58 억		76384	N	N	0	N	00	N
64	20230822	100621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5000	-100	5	-1.96	491271020	97927	8.21	5100	5130	4945	6630	3570	5100	5016.71	0.65	0	18435	5620	5360	5080	4820	4540	5490	4950	59	1530	500	3670	10	1	11746609	587	-14.49	0.45	12	0.83	-345.00	11092.00	6160	20220825	-18.83	3885	20221013	28.70	6150	-18.70	20230210	4290	16.55	20230103	6160	-18.83	20220825	3885	28.70	20221013	4.24	N	080520	500	58 억		76384	N	N	0	N	00	N
65	20230822	090625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	-40	5	-0.78	140256650	27597	2.31	5100	5130	5020	6630	3570	5100	5082.32	0.65	0	-1220	5620	5360	5080	4820	4540	5490	4950	59	1530	500	3670	10	1	11746609	594	-14.67	0.46	12	0.23	-345.00	11092.00	6160	20220825	-17.86	3885	20221013	30.24	6150	-17.72	20230210	4290	17.95	20230103	6160	-17.86	20220825	3885	30.24	20221013	4.24	N	080520	500	58 억		76384	N	N	0	N	00	N
66	20230821	160623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5100	310	2	6.47	6132115795	1189832	694.46	4800	5340	4800	6220	3355	4790	5153.88	0.92	0	-30492	4950	4870	4710	4630	4470	4910	4670	59	1430	500	3440	10	1	11746609	599	-14.78	0.46	12	10.13	-345.00	11092.00	6160	20220825	-17.21	3885	20221013	31.27	6150	-17.07	20230210	4290	18.88	20230103	6160	-17.21	20220825	3885	31.27	20221013	4.41	N	080520	500	58 억		108156	N	N	0	N	00	N
67	20230821	150628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	270	2	5.64	6022750285	1168360	681.92	4800	5340	4800	6220	3355	4790	5154.97	0.92	0	-32050	4950	4870	4710	4630	4470	4910	4670	59	1430	500	3440	10	1	11746609	594	-14.67	0.46	12	9.95	-345.00	11092.00	6160	20220825	-17.86	3885	20221013	30.24	6150	-17.72	20230210	4290	17.95	20230103	6160	-17.86	20220825	3885	30.24	20221013	4.41	N	080520	500	58 억		108156	N	N	0	N	00	N
68	20230821	140625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5070	280	2	5.85	5873328435	1138776	664.66	4800	5340	4800	6220	3355	4790	5157.68	0.92	0	-39391	4950	4870	4710	4630	4470	4910	4670	59	1430	500	3440	10	1	11746609	596	-14.70	0.46	12	9.69	-345.00	11092.00	6160	20220825	-17.69	3885	20221013	30.50	6150	-17.56	20230210	4290	18.18	20230103	6160	-17.69	20220825	3885	30.50	20221013	4.41	N	080520	500	58 억		108156	N	N	0	N	00	N
69	20230821	130631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5050	260	2	5.43	5754548125	1115336	650.98	4800	5340	4800	6220	3355	4790	5159.58	0.92	0	-35571	4950	4870	4710	4630	4470	4910	4670	59	1430	500	3440	10	1	11746609	593	-14.64	0.46	12	9.49	-345.00	11092.00	6160	20220825	-18.02	3885	20221013	29.99	6150	-17.89	20230210	4290	17.72	20230103	6160	-18.02	20220825	3885	29.99	20221013	4.41	N	080520	500	58 억		108156	N	N	0	N	00	N
70	20230821	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	230	2	4.80	5630839305	1090768	636.64	4800	5340	4800	6220	3355	4790	5162.38	0.92	0	-33128	4950	4870	4710	4630	4470	4910	4670	59	1430	500	3440	10	1	11746609	590	-14.55	0.45	12	9.29	-345.00	11092.00	6160	20220825	-18.51	3885	20221013	29.21	6150	-18.37	20230210	4290	17.02	20230103	6160	-18.51	20220825	3885	29.21	20221013	4.41	N	080520	500	58 억		108156	N	N	0	N	00	N
71	20230821	110625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5080	290	2	6.05	5403406840	1045626	610.29	4800	5340	4800	6220	3355	4790	5167.74	0.92	0	-42628	4950	4870	4710	4630	4470	4910	4670	59	1430	500	3440	10	1	11746609	597	-14.72	0.46	12	8.90	-345.00	11092.00	6160	20220825	-17.53	3885	20221013	30.76	6150	-17.40	20230210	4290	18.41	20230103	6160	-17.53	20220825	3885	30.76	20221013	4.41	N	080520	500	58 억		108156	N	N	0	N	00	N
72	20230821	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5100	310	2	6.47	5003012970	966452	564.08	4800	5340	4800	6220	3355	4790	5176.81	0.92	0	-41792	4950	4870	4710	4630	4470	4910	4670	59	1430	500	3440	10	1	11746609	599	-14.78	0.46	12	8.23	-345.00	11092.00	6160	20220825	-17.21	3885	20221013	31.27	6150	-17.07	20230210	4290	18.88	20230103	6160	-17.21	20220825	3885	31.27	20221013	4.41	N	080520	500	58 억		108156	N	N	0	N	00	N
73	20230821	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5080	290	2	6.05	394696810	78550	45.85	4800	5200	4800	6220	3355	4790	5025.73	0.92	0	-16649	4950	4870	4710	4630	4470	4910	4670	59	1430	500	3440	10	1	11746609	597	-14.72	0.46	12	0.67	-345.00	11092.00	6160	20220825	-17.53	3885	20221013	30.76	6150	-17.40	20230210	4290	18.41	20230103	6160	-17.53	20220825	3885	30.76	20221013	4.41	N	080520	500	58 억		108156	N	N	0	N	00	N
74	20230818	160625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4790	90	2	1.91	795254405	170217	51.77	4585	4790	4550	6110	3290	4700	4672.00	0.85	0	7918	4940	4820	4710	4590	4480	4765	4535	59	1410	500	3380	5	1	11746609	563	-13.88	0.43	12	1.45	-345.00	11092.00	6160	20220825	-22.24	3885	20221013	23.29	6150	-22.11	20230210	4290	11.66	20230103	6160	-22.24	20220825	3885	23.29	20221013	4.63	N	080520	500	58 억		100232	N	N	0	N	00	N
75	20230818	150618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4760	60	2	1.28	725618130	155644	47.34	4585	4770	4550	6110	3290	4700	4662.04	0.85	0	7919	4940	4820	4710	4590	4480	4765	4535	59	1410	500	3380	5	1	11746609	559	-13.80	0.43	12	1.33	-345.00	11092.00	6160	20220825	-22.73	3885	20221013	22.52	6150	-22.60	20230210	4290	10.96	20230103	6160	-22.73	20220825	3885	22.52	20221013	4.63	N	080520	500	58 억		100232	N	N	0	N	00	N
76	20230818	140624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4725	25	2	0.53	616006320	132501	40.30	4585	4760	4550	6110	3290	4700	4649.07	0.85	0	11752	4940	4820	4710	4590	4480	4765	4535	59	1410	500	3380	5	1	11746609	555	-13.70	0.43	12	1.13	-345.00	11092.00	6160	20220825	-23.30	3885	20221013	21.62	6150	-23.17	20230210	4290	10.14	20230103	6160	-23.30	20220825	3885	21.62	20221013	4.63	N	080520	500	58 억		100232	N	N	0	N	00	N
77	20230818	130618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4715	15	2	0.32	545076790	117493	35.74	4585	4725	4550	6110	3290	4700	4639.23	0.85	0	14451	4940	4820	4710	4590	4480	4765	4535	59	1410	500	3380	5	1	11746609	554	-13.67	0.43	12	1.00	-345.00	11092.00	6160	20220825	-23.46	3885	20221013	21.36	6150	-23.33	20230210	4290	9.91	20230103	6160	-23.46	20220825	3885	21.36	20221013	4.63	N	080520	500	58 억		100232	N	N	0	N	00	N
78	20230818	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-20	5	-0.43	469808460	101461	30.86	4585	4725	4550	6110	3290	4700	4630.43	0.85	0	10962	4940	4820	4710	4590	4480	4765	4535	59	1410	500	3380	5	1	11746609	550	-13.57	0.42	12	0.86	-345.00	11092.00	6160	20220825	-24.03	3885	20221013	20.46	6150	-23.90	20230210	4290	9.09	20230103	6160	-24.03	20220825	3885	20.46	20221013	4.63	N	080520	500	58 억		100232	N	N	0	N	00	N
79	20230818	110622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	0	3	0.00	413480380	89440	27.20	4585	4725	4550	6110	3290	4700	4622.99	0.85	0	9578	4940	4820	4710	4590	4480	4765	4535	59	1410	500	3380	5	1	11746609	552	-13.62	0.42	12	0.76	-345.00	11092.00	6160	20220825	-23.70	3885	20221013	20.98	6150	-23.58	20230210	4290	9.56	20230103	6160	-23.70	20220825	3885	20.98	20221013	4.63	N	080520	500	58 억		100232	N	N	0	N	00	N
80	20230818	100623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4625	-75	5	-1.60	292332850	63556	19.33	4585	4700	4550	6110	3290	4700	4599.61	0.85	0	-3711	4940	4820	4710	4590	4480	4765	4535	59	1410	500	3380	5	1	11746609	543	-13.41	0.42	12	0.54	-345.00	11092.00	6160	20220825	-24.92	3885	20221013	19.05	6150	-24.80	20230210	4290	7.81	20230103	6160	-24.92	20220825	3885	19.05	20221013	4.63	N	080520	500	58 억		100232	N	N	0	N	00	N
81	20230818	090625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	-10	5	-0.21	46470075	10050	3.06	4585	4700	4585	6110	3290	4700	4623.89	0.85	0	-1842	4940	4820	4710	4590	4480	4765	4535	59	1410	500	3380	5	1	11746609	551	-13.59	0.42	12	0.09	-345.00	11092.00	6160	20220825	-23.86	3885	20221013	20.72	6150	-23.74	20230210	4290	9.32	20230103	6160	-23.86	20220825	3885	20.72	20221013	4.63	N	080520	500	58 억		100232	N	N	0	N	00	N
82	20230817	160623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	-250	5	-5.05	1535004410	326800	45.02	4820	4830	4600	6430	3465	4950	4697.00	0.89	0	-3863	5490	5220	5030	4760	4570	5125	4665	59	1482	500	3560	5	1	11746609	552	-13.62	0.42	12	2.78	-345.00	11092.00	6160	20220825	-23.70	3885	20221013	20.98	6150	-23.58	20230210	4290	9.56	20230103	6160	-23.70	20220825	3885	20.98	20221013	4.19	N	080520	500	58 억		104082	N	N	0	N	00	N
83	20230817	150628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	-260	5	-5.25	1450586520	308764	42.54	4820	4830	4600	6430	3465	4950	4697.98	0.89	0	-10448	5490	5220	5030	4760	4570	5125	4665	59	1482	500	3560	5	1	11746609	551	-13.59	0.42	12	2.63	-345.00	11092.00	6160	20220825	-23.86	3885	20221013	20.72	6150	-23.74	20230210	4290	9.32	20230103	6160	-23.86	20220825	3885	20.72	20221013	4.19	N	080520	500	58 억		104082	N	N	0	N	00	N
84	20230817	140622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4710	-240	5	-4.85	1311549660	279082	38.45	4820	4830	4600	6430	3465	4950	4699.44	0.89	0	-11933	5490	5220	5030	4760	4570	5125	4665	59	1482	500	3560	5	1	11746609	553	-13.65	0.42	12	2.38	-345.00	11092.00	6160	20220825	-23.54	3885	20221013	21.24	6150	-23.41	20230210	4290	9.79	20230103	6160	-23.54	20220825	3885	21.24	20221013	4.19	N	080520	500	58 억		104082	N	N	0	N	00	N
85	20230817	130620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4705	-245	5	-4.95	1250245000	266029	36.65	4820	4830	4600	6430	3465	4950	4699.58	0.89	0	-12218	5490	5220	5030	4760	4570	5125	4665	59	1482	500	3560	5	1	11746609	553	-13.64	0.42	12	2.26	-345.00	11092.00	6160	20220825	-23.62	3885	20221013	21.11	6150	-23.50	20230210	4290	9.67	20230103	6160	-23.62	20220825	3885	21.11	20221013	4.19	N	080520	500	58 억		104082	N	N	0	N	00	N
86	20230817	120624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4650	-300	5	-6.06	1049772020	222802	30.70	4820	4830	4625	6430	3465	4950	4711.59	0.89	0	-11016	5490	5220	5030	4760	4570	5125	4665	59	1482	500	3560	5	1	11746609	546	-13.48	0.42	12	1.90	-345.00	11092.00	6160	20220825	-24.51	3885	20221013	19.69	6150	-24.39	20230210	4290	8.39	20230103	6160	-24.51	20220825	3885	19.69	20221013	4.19	N	080520	500	58 억		104082	N	N	0	N	00	N
87	20230817	110622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-270	5	-5.45	941322865	199496	27.48	4820	4830	4625	6430	3465	4950	4718.41	0.89	0	-12912	5490	5220	5030	4760	4570	5125	4665	59	1482	500	3560	5	1	11746609	550	-13.57	0.42	12	1.70	-345.00	11092.00	6160	20220825	-24.03	3885	20221013	20.46	6150	-23.90	20230210	4290	9.09	20230103	6160	-24.03	20220825	3885	20.46	20221013	4.19	N	080520	500	58 억		104082	N	N	0	N	00	N
88	20230817	100620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	-260	5	-5.25	702266330	148118	20.41	4820	4830	4660	6430	3465	4950	4741.15	0.89	0	-15006	5490	5220	5030	4760	4570	5125	4665	59	1482	500	3560	5	1	11746609	551	-13.59	0.42	12	1.26	-345.00	11092.00	6160	20220825	-23.86	3885	20221013	20.72	6150	-23.74	20230210	4290	9.32	20230103	6160	-23.86	20220825	3885	20.72	20221013	4.19	N	080520	500	58 억		104082	N	N	0	N	00	N
89	20230817	090619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4745	-205	5	-4.14	269635630	56371	7.77	4820	4830	4710	6430	3465	4950	4782.99	0.89	0	2407	5490	5220	5030	4760	4570	5125	4665	59	1482	500	3560	5	1	11746609	557	-13.75	0.43	12	0.48	-345.00	11092.00	6160	20220825	-22.97	3885	20221013	22.14	6150	-22.85	20230210	4290	10.61	20230103	6160	-22.97	20220825	3885	22.14	20221013	4.19	N	080520	500	58 억		104082	N	N	0	N	00	N
90	20230816	160622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4950	-80	5	-1.59	3658582070	719982	77.97	4970	5300	4840	6530	3530	5030	5081.69	0.85	0	5212	5373	5201	5018	4846	4663	5287	4932	59	1500	500	3620	5	1	11746609	581	-14.35	0.45	12	6.13	-345.00	11092.00	6160	20220825	-19.64	3885	20221013	27.41	6150	-19.51	20230210	4290	15.38	20230103	6160	-19.64	20220825	3885	27.41	20221013	4.40	N	080520	500	58 억		99510	N	N	0	N	00	N
91	20230816	150622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4970	-60	5	-1.19	3571760450	702505	76.08	4970	5300	4840	6530	3530	5030	5084.32	0.85	0	2567	5373	5201	5018	4846	4663	5287	4932	59	1500	500	3620	5	1	11746609	584	-14.41	0.45	12	5.98	-345.00	11092.00	6160	20220825	-19.32	3885	20221013	27.93	6150	-19.19	20230210	4290	15.85	20230103	6160	-19.32	20220825	3885	27.93	20221013	4.40	N	080520	500	58 억		99510	N	N	0	N	00	N
92	20230816	140621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4985	-45	5	-0.89	3347936305	657378	71.19	4970	5300	4840	6530	3530	5030	5092.86	0.85	0	7849	5373	5201	5018	4846	4663	5287	4932	59	1500	500	3620	5	1	11746609	586	-14.45	0.45	12	5.60	-345.00	11092.00	6160	20220825	-19.07	3885	20221013	28.31	6150	-18.94	20230210	4290	16.20	20230103	6160	-19.07	20220825	3885	28.31	20221013	4.40	N	080520	500	58 억		99510	N	N	0	N	00	N
93	20230816	130620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4990	-40	5	-0.80	3144090190	616496	66.77	4970	5300	4840	6530	3530	5030	5099.94	0.85	0	4674	5373	5201	5018	4846	4663	5287	4932	59	1500	500	3620	5	1	11746609	586	-14.46	0.45	12	5.25	-345.00	11092.00	6160	20220825	-18.99	3885	20221013	28.44	6150	-18.86	20230210	4290	16.32	20230103	6160	-18.99	20220825	3885	28.44	20221013	4.40	N	080520	500	58 억		99510	N	N	0	N	00	N
94	20230816	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4975	-55	5	-1.09	3029601780	593636	64.29	4970	5300	4840	6530	3530	5030	5103.47	0.85	0	6794	5373	5201	5018	4846	4663	5287	4932	59	1500	500	3620	5	1	11746609	584	-14.42	0.45	12	5.05	-345.00	11092.00	6160	20220825	-19.24	3885	20221013	28.06	6150	-19.11	20230210	4290	15.97	20230103	6160	-19.24	20220825	3885	28.06	20221013	4.40	N	080520	500	58 억		99510	N	N	0	N	00	N
95	20230816	110624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5160	130	2	2.58	2360158045	461483	49.98	4970	5300	4840	6530	3530	5030	5114.29	0.85	0	-732	5373	5201	5018	4846	4663	5287	4932	59	1500	500	3620	10	1	11746609	606	-14.96	0.47	12	3.93	-345.00	11092.00	6160	20220825	-16.23	3885	20221013	32.82	6150	-16.10	20230210	4290	20.28	20230103	6160	-16.23	20220825	3885	32.82	20221013	4.40	N	080520	500	58 억		99510	N	N	0	N	00	N
96	20230816	100623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5140	110	2	2.19	1874518475	367123	39.76	4970	5300	4840	6530	3530	5030	5105.97	0.85	0	-5389	5373	5201	5018	4846	4663	5287	4932	59	1500	500	3620	10	1	11746609	604	-14.90	0.46	12	3.13	-345.00	11092.00	6160	20220825	-16.56	3885	20221013	32.30	6150	-16.42	20230210	4290	19.81	20230103	6160	-16.56	20220825	3885	32.30	20221013	4.40	N	080520	500	58 억		99510	N	N	0	N	00	N
97	20230816	090620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4900	-130	5	-2.58	169453705	34608	3.75	4970	4970	4840	6530	3530	5030	4896.37	0.85	0	1099	5373	5201	5018	4846	4663	5287	4932	59	1500	500	3620	5	1	11746609	576	-14.20	0.44	12	0.29	-345.00	11092.00	6160	20220825	-20.45	3885	20221013	26.13	6150	-20.33	20230210	4290	14.22	20230103	6160	-20.45	20220825	3885	26.13	20221013	4.40	N	080520	500	58 억		99510	N	N	0	N	00	N
98	20230814	160615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	145	2	2.97	4592425245	913870	289.02	4900	5190	4835	6350	3420	4885	5025.25	1.44	0	-68186	5028	4956	4903	4831	4778	4930	4805	59	1465	500	3510	10	1	11746609	591	-14.58	0.45	12	7.78	-345.00	11092.00	6160	20220825	-18.34	3885	20221013	29.47	6150	-18.21	20230210	4290	17.25	20230103	6160	-18.34	20220825	3885	29.47	20221013	4.30	N	080520	500	58 억		169553	N	N	0	N	00	N
99	20230814	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	125	2	2.56	4438357825	883138	279.30	4900	5190	4835	6350	3420	4885	5025.67	1.44	0	-67915	5028	4956	4903	4831	4778	4930	4805	59	1465	500	3510	10	1	11746609	589	-14.52	0.45	12	7.52	-345.00	11092.00	6160	20220825	-18.67	3885	20221013	28.96	6150	-18.54	20230210	4290	16.78	20230103	6160	-18.67	20220825	3885	28.96	20221013	4.30	N	080520	500	58 억		169553	N	N	0	N	00	N
100	20230814	140614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5050	165	2	3.38	3875362230	770858	243.79	4900	5190	4835	6350	3420	4885	5027.34	1.44	0	-84538	5028	4956	4903	4831	4778	4930	4805	59	1465	500	3510	10	1	11746609	593	-14.64	0.46	12	6.56	-345.00	11092.00	6160	20220825	-18.02	3885	20221013	29.99	6150	-17.89	20230210	4290	17.72	20230103	6160	-18.02	20220825	3885	29.99	20221013	4.30	N	080520	500	58 억		169553	N	N	0	N	00	N
101	20230814	130610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	135	2	2.76	3108542120	620289	196.17	4900	5190	4835	6350	3420	4885	5011.44	1.44	0	-79662	5028	4956	4903	4831	4778	4930	4805	59	1465	500	3510	10	1	11746609	590	-14.55	0.45	12	5.28	-345.00	11092.00	6160	20220825	-18.51	3885	20221013	29.21	6150	-18.37	20230210	4290	17.02	20230103	6160	-18.51	20220825	3885	29.21	20221013	4.30	N	080520	500	58 억		169553	N	N	0	N	00	N
102	20230814	120612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	135	2	2.76	1996107720	401623	127.02	4900	5120	4835	6350	3420	4885	4970.10	1.44	0	-74589	5028	4956	4903	4831	4778	4930	4805	59	1465	500	3510	10	1	11746609	590	-14.55	0.45	12	3.42	-345.00	11092.00	6160	20220825	-18.51	3885	20221013	29.21	6150	-18.37	20230210	4290	17.02	20230103	6160	-18.51	20220825	3885	29.21	20221013	4.30	N	080520	500	58 억		169553	N	N	0	N	00	N
103	20230814	110609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4875	-10	5	-0.20	581575955	118703	37.54	4900	4965	4835	6350	3420	4885	4899.42	1.44	0	-9537	5028	4956	4903	4831	4778	4930	4805	59	1465	500	3510	5	1	11746609	573	-14.13	0.44	12	1.01	-345.00	11092.00	6160	20220825	-20.86	3885	20221013	25.48	6150	-20.73	20230210	4290	13.64	20230103	6160	-20.86	20220825	3885	25.48	20221013	4.30	N	080520	500	58 억		169553	N	N	0	N	00	N
104	20230814	100610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4875	-10	5	-0.20	443209170	90371	28.58	4900	4965	4835	6350	3420	4885	4904.33	1.44	0	-5530	5028	4956	4903	4831	4778	4930	4805	59	1465	500	3510	5	1	11746609	573	-14.13	0.44	12	0.77	-345.00	11092.00	6160	20220825	-20.86	3885	20221013	25.48	6150	-20.73	20230210	4290	13.64	20230103	6160	-20.86	20220825	3885	25.48	20221013	4.30	N	080520	500	58 억		169553	N	N	0	N	00	N
105	20230814	090610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4840	-45	5	-0.92	64160720	13162	4.16	4900	4905	4840	6350	3420	4885	4874.69	1.44	0	-5923	5028	4956	4903	4831	4778	4930	4805	59	1465	500	3510	5	1	11746609	569	-14.03	0.44	12	0.11	-345.00	11092.00	6160	20220825	-21.43	3885	20221013	24.58	6150	-21.30	20230210	4290	12.82	20230103	6160	-21.43	20220825	3885	24.58	20221013	4.30	N	080520	500	58 억		169553	N	N	0	N	00	N
106	20230811	160609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4885	-45	5	-0.91	1525149075	311077	44.20	4940	4975	4850	6400	3455	4930	4902.83	1.50	0	-7658	5423	5176	5023	4776	4623	5100	4700	59	1472	500	3540	5	1	11746609	574	-14.16	0.44	12	2.65	-345.00	11092.00	6160	20220825	-20.70	3885	20221013	25.74	6150	-20.57	20230210	4290	13.87	20230103	6160	-20.70	20220825	3885	25.74	20221013	2.78	N	080520	500	58 억		175851	N	N	0	N	00	N
107	20230811	150606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4905	-25	5	-0.51	1352411500	275753	39.18	4940	4975	4850	6400	3455	4930	4904.40	1.50	0	-6532	5423	5176	5023	4776	4623	5100	4700	59	1472	500	3540	5	1	11746609	576	-14.22	0.44	12	2.35	-345.00	11092.00	6160	20220825	-20.37	3885	20221013	26.25	6150	-20.24	20230210	4290	14.34	20230103	6160	-20.37	20220825	3885	26.25	20221013	2.78	N	080520	500	58 억		175851	N	N	0	N	00	N
108	20230811	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4925	-5	5	-0.10	1098811335	224055	31.83	4940	4975	4850	6400	3455	4930	4904.17	1.50	0	-2925	5423	5176	5023	4776	4623	5100	4700	59	1472	500	3540	5	1	11746609	579	-14.28	0.44	12	1.91	-345.00	11092.00	6160	20220825	-20.05	3885	20221013	26.77	6150	-19.92	20230210	4290	14.80	20230103	6160	-20.05	20220825	3885	26.77	20221013	2.78	N	080520	500	58 억		175851	N	N	0	N	00	N
109	20230811	130603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4925	-5	5	-0.10	960746030	195989	27.84	4940	4975	4850	6400	3455	4930	4901.99	1.50	0	3998	5423	5176	5023	4776	4623	5100	4700	59	1472	500	3540	5	1	11746609	579	-14.28	0.44	12	1.67	-345.00	11092.00	6160	20220825	-20.05	3885	20221013	26.77	6150	-19.92	20230210	4290	14.80	20230103	6160	-20.05	20220825	3885	26.77	20221013	2.78	N	080520	500	58 억		175851	N	N	0	N	00	N
110	20230811	120601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4900	-30	5	-0.61	893911510	182401	25.91	4940	4975	4850	6400	3455	4930	4900.75	1.50	0	4649	5423	5176	5023	4776	4623	5100	4700	59	1472	500	3540	5	1	11746609	576	-14.20	0.44	12	1.55	-345.00	11092.00	6160	20220825	-20.45	3885	20221013	26.13	6150	-20.33	20230210	4290	14.22	20230103	6160	-20.45	20220825	3885	26.13	20221013	2.78	N	080520	500	58 억		175851	N	N	0	N	00	N
111	20230811	110559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4940	10	2	0.20	779080710	159003	22.59	4940	4975	4850	6400	3455	4930	4899.72	1.50	0	5216	5423	5176	5023	4776	4623	5100	4700	59	1472	500	3540	5	1	11746609	580	-14.32	0.45	12	1.35	-345.00	11092.00	6160	20220825	-19.81	3885	20221013	27.16	6150	-19.67	20230210	4290	15.15	20230103	6160	-19.81	20220825	3885	27.16	20221013	2.78	N	080520	500	58 억		175851	N	N	0	N	00	N
112	20230811	100558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4955	25	2	0.51	627093155	128209	18.21	4940	4970	4850	6400	3455	4930	4891.08	1.50	0	5938	5423	5176	5023	4776	4623	5100	4700	59	1472	500	3540	5	1	11746609	582	-14.36	0.45	12	1.09	-345.00	11092.00	6160	20220825	-19.56	3885	20221013	27.54	6150	-19.43	20230210	4290	15.50	20230103	6160	-19.56	20220825	3885	27.54	20221013	2.78	N	080520	500	58 억		175851	N	N	0	N	00	N
113	20230811	090605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4905	-25	5	-0.51	151696260	30846	4.38	4940	4970	4900	6400	3455	4930	4917.73	1.50	0	-2393	5423	5176	5023	4776	4623	5100	4700	59	1472	500	3540	5	1	11746609	576	-14.22	0.44	12	0.26	-345.00	11092.00	6160	20220825	-20.37	3885	20221013	26.25	6150	-20.24	20230210	4290	14.34	20230103	6160	-20.37	20220825	3885	26.25	20221013	2.78	N	080520	500	58 억		175851	N	N	0	N	00	N
114	20230810	160600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4930	-350	5	-6.63	3437149875	692025	19.71	5270	5270	4870	6860	3700	5280	4962.36	1.96	0	-54163	6540	5910	5510	4880	4480	5710	4680	59	1580	500	3800	5	1	11746609	579	-14.29	0.44	12	5.89	-345.00	11092.00	6160	20220825	-19.97	3885	20221013	26.90	6150	-19.84	20230210	4290	14.92	20230103	6160	-19.97	20220825	3885	26.90	20221013	3.03	N	080520	500	58 억		230784	N	N	0	N	00	N
115	20230810	150557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4930	-350	5	-6.63	3241348235	652243	18.58	5270	5270	4870	6860	3700	5280	4964.73	1.96	0	-59947	6540	5910	5510	4880	4480	5710	4680	59	1580	500	3800	5	1	11746609	579	-14.29	0.44	12	5.55	-345.00	11092.00	6160	20220825	-19.97	3885	20221013	26.90	6150	-19.84	20230210	4290	14.92	20230103	6160	-19.97	20220825	3885	26.90	20221013	3.03	N	080520	500	58 억		230784	N	N	0	N	00	N
116	20230810	140557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4955	-325	5	-6.16	3054155330	614395	17.50	5270	5270	4870	6860	3700	5280	4965.91	1.96	0	-59312	6540	5910	5510	4880	4480	5710	4680	59	1580	500	3800	5	1	11746609	582	-14.36	0.45	12	5.23	-345.00	11092.00	6160	20220825	-19.56	3885	20221013	27.54	6150	-19.43	20230210	4290	15.50	20230103	6160	-19.56	20220825	3885	27.54	20221013	3.03	N	080520	500	58 억		230784	N	N	0	N	00	N
117	20230810	130553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4920	-360	5	-6.82	2898175455	582914	16.60	5270	5270	4870	6860	3700	5280	4966.52	1.96	0	-59747	6540	5910	5510	4880	4480	5710	4680	59	1580	500	3800	5	1	11746609	578	-14.26	0.44	12	4.96	-345.00	11092.00	6160	20220825	-20.13	3885	20221013	26.64	6150	-20.00	20230210	4290	14.69	20230103	6160	-20.13	20220825	3885	26.64	20221013	3.03	N	080520	500	58 억		230784	N	N	0	N	00	N
118	20230810	120601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4900	-380	5	-7.20	2760453055	554904	15.80	5270	5270	4870	6860	3700	5280	4969.07	1.96	0	-54592	6540	5910	5510	4880	4480	5710	4680	59	1580	500	3800	5	1	11746609	576	-14.20	0.44	12	4.72	-345.00	11092.00	6160	20220825	-20.45	3885	20221013	26.13	6150	-20.33	20230210	4290	14.22	20230103	6160	-20.45	20220825	3885	26.13	20221013	3.03	N	080520	500	58 억		230784	N	N	0	N	00	N
119	20230810	110602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4910	-370	5	-7.01	2584963460	519108	14.78	5270	5270	4870	6860	3700	5280	4973.75	1.96	0	-52018	6540	5910	5510	4880	4480	5710	4680	59	1580	500	3800	5	1	11746609	577	-14.23	0.44	12	4.42	-345.00	11092.00	6160	20220825	-20.29	3885	20221013	26.38	6150	-20.16	20230210	4290	14.45	20230103	6160	-20.29	20220825	3885	26.38	20221013	3.03	N	080520	500	58 억		230784	N	N	0	N	00	N
120	20230810	100600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4875	-405	5	-7.67	2351125075	471362	13.42	5270	5270	4870	6860	3700	5280	4981.64	1.96	0	-48016	6540	5910	5510	4880	4480	5710	4680	59	1580	500	3800	5	1	11746609	573	-14.13	0.44	12	4.01	-345.00	11092.00	6160	20220825	-20.86	3885	20221013	25.48	6150	-20.73	20230210	4290	13.64	20230103	6160	-20.86	20220825	3885	25.48	20221013	3.03	N	080520	500	58 억		230784	N	N	0	N	00	N
121	20230810	090606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	-220	5	-4.17	527530810	102456	2.92	5270	5270	5010	6860	3700	5280	5134.74	1.96	0	-3667	6540	5910	5510	4880	4480	5710	4680	59	1580	500	3800	10	1	11746609	594	-14.67	0.46	12	0.87	-345.00	11092.00	6160	20220825	-17.86	3885	20221013	30.24	6150	-17.72	20230210	4290	17.95	20230103	6160	-17.86	20220825	3885	30.24	20221013	3.03	N	080520	500	58 억		230784	N	N	0	N	00	N
122	20230809	160558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5280	0	3	0.00	19536550010	3487518	56.75	5930	6140	5110	6860	3700	5280	5602.27	1.29	0	72633	6513	5896	5283	4666	4053	6205	4975	59	1580	500	3800	10	1	11746609	620	-15.30	0.48	12	29.69	-345.00	11092.00	6160	20220825	-14.29	3885	20221013	35.91	6150	-14.15	20230210	4290	23.08	20230103	6160	-14.29	20220825	3885	35.91	20221013	3.05	N	080520	500	58 억		151061	N	N	0	N	00	N
123	20230809	150550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5270	-10	5	-0.19	19174014150	3418580	55.63	5930	6140	5110	6860	3700	5280	5608.77	1.29	0	65088	6513	5896	5283	4666	4053	6205	4975	59	1580	500	3800	10	1	11746609	619	-15.28	0.48	12	29.10	-345.00	11092.00	6160	20220825	-14.45	3885	20221013	35.65	6150	-14.31	20230210	4290	22.84	20230103	6160	-14.45	20220825	3885	35.65	20221013	3.05	N	080520	500	58 억		151061	N	N	0	N	00	N
124	20230809	140551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5140	-140	5	-2.65	18675730540	3322752	54.07	5930	6140	5110	6860	3700	5280	5620.56	1.29	0	43041	6513	5896	5283	4666	4053	6205	4975	59	1580	500	3800	10	1	11746609	604	-14.90	0.46	12	28.29	-345.00	11092.00	6160	20220825	-16.56	3885	20221013	32.30	6150	-16.42	20230210	4290	19.81	20230103	6160	-16.56	20220825	3885	32.30	20221013	3.05	N	080520	500	58 억		151061	N	N	0	N	00	N
125	20230809	130603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5250	-30	5	-0.57	18041031730	3199974	52.07	5930	6140	5110	6860	3700	5280	5637.87	1.29	0	31653	6513	5896	5283	4666	4053	6205	4975	59	1580	500	3800	10	1	11746609	617	-15.22	0.47	12	27.24	-345.00	11092.00	6160	20220825	-14.77	3885	20221013	35.14	6150	-14.63	20230210	4290	22.38	20230103	6160	-14.77	20220825	3885	35.14	20221013	3.05	N	080520	500	58 억		151061	N	N	0	N	00	N
126	20230809	120600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5190	-90	5	-1.70	17733850500	3141224	51.12	5930	6140	5110	6860	3700	5280	5645.52	1.29	0	33008	6513	5896	5283	4666	4053	6205	4975	59	1580	500	3800	10	1	11746609	610	-15.04	0.47	12	26.74	-345.00	11092.00	6160	20220825	-15.75	3885	20221013	33.59	6150	-15.61	20230210	4290	20.98	20230103	6160	-15.75	20220825	3885	33.59	20221013	3.05	N	080520	500	58 억		151061	N	N	0	N	00	N
127	20230809	110559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5170	-110	5	-2.08	17285082690	3055243	49.72	5930	6140	5110	6860	3700	5280	5657.52	1.29	0	21291	6513	5896	5283	4666	4053	6205	4975	59	1580	500	3800	10	1	11746609	607	-14.99	0.47	12	26.01	-345.00	11092.00	6160	20220825	-16.07	3885	20221013	33.08	6150	-15.93	20230210	4290	20.51	20230103	6160	-16.07	20220825	3885	33.08	20221013	3.05	N	080520	500	58 억		151061	N	N	0	N	00	N
128	20230809	100550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	100	2	1.89	14004962230	2429009	39.53	5930	6140	5340	6860	3700	5280	5765.71	1.29	0	-70669	6513	5896	5283	4666	4053	6205	4975	59	1580	500	3800	10	1	11746609	632	-15.59	0.49	12	20.68	-345.00	11092.00	6160	20220825	-12.66	3885	20221013	38.48	6150	-12.52	20230210	4290	25.41	20230103	6160	-12.66	20220825	3885	38.48	20221013	3.05	N	080520	500	58 억		151061	N	N	0	N	00	N
129	20230809	090552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	640	2	12.12	4342610250	727756	11.84	5930	6140	5800	6860	3700	5280	5967.13	1.29	0	924	6513	5896	5283	4666	4053	6205	4975	59	1580	500	3800	10	1	11746609	695	-17.16	0.53	12	6.20	-345.00	11092.00	6160	20220825	-3.90	3885	20221013	52.38	6150	-3.74	20230210	4290	38.00	20230103	6160	-3.90	20220825	3885	52.38	20221013	3.05	N	080520	500	58 억		151061	N	N	0	N	00	N
130	20230808	160603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5280	600	2	12.82	31693905295	5863665	23535.62	4675	5900	4670	6080	3280	4680	5405.35	2.26	0	-103801	4800	4740	4695	4635	4590	4717	4612	59	1400	500	3360	10	1	11746609	620	-15.30	0.48	12	49.92	-345.00	11092.00	6160	20220825	-14.29	3885	20221013	35.91	6150	-14.15	20230210	4290	23.08	20230103	6160	-14.29	20220825	3885	35.91	20221013	3.07	N	080520	500	58 억		265142	N	N	0	N	00	N
131	20230808	150556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5140	460	2	9.83	30569274285	5645725	22660.85	4675	5900	4670	6080	3280	4680	5414.59	2.26	0	-123878	4800	4740	4695	4635	4590	4717	4612	59	1400	500	3360	10	1	11746609	604	-14.90	0.46	12	48.06	-345.00	11092.00	6160	20220825	-16.56	3885	20221013	32.30	6150	-16.42	20230210	4290	19.81	20230103	6160	-16.56	20220825	3885	32.30	20221013	3.07	N	080520	500	58 억		265142	N	N	0	N	00	N
132	20230808	140553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5320	640	2	13.68	19483837515	3594713	14428.49	4675	5900	4670	6080	3280	4680	5420.14	2.26	0	-92308	4800	4740	4695	4635	4590	4717	4612	59	1400	500	3360	10	1	11746609	625	-15.42	0.48	12	30.60	-345.00	11092.00	6160	20220825	-13.64	3885	20221013	36.94	6150	-13.50	20230210	4290	24.01	20230103	6160	-13.64	20220825	3885	36.94	20221013	3.07	N	080520	500	58 억		265142	N	N	0	N	00	N
133	20230808	130547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4865	185	2	3.95	1084371010	220385	884.58	4675	5140	4670	6080	3280	4680	4920.35	2.26	0	-32913	4800	4740	4695	4635	4590	4717	4612	59	1400	500	3360	5	1	11746609	571	-14.10	0.44	12	1.88	-345.00	11092.00	6160	20220825	-21.02	3885	20221013	25.23	6150	-20.89	20230210	4290	13.40	20230103	6160	-21.02	20220825	3885	25.23	20221013	3.07	N	080520	500	58 억		265142	N	N	0	N	00	N
134	20230808	120552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	20	2	0.43	121974325	25842	103.72	4675	4790	4670	6080	3280	4680	4720.00	2.26	0	-7921	4800	4740	4695	4635	4590	4717	4612	59	1400	500	3360	5	1	11746609	552	-13.62	0.42	12	0.22	-345.00	11092.00	6160	20220825	-23.70	3885	20221013	20.98	6150	-23.58	20230210	4290	9.56	20230103	6160	-23.70	20220825	3885	20.98	20221013	3.07	N	080520	500	58 억		265142	N	N	0	N	00	N
135	20230808	110545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4735	55	2	1.18	70638910	14976	60.11	4675	4745	4675	6080	3280	4680	4716.81	2.26	0	-7636	4800	4740	4695	4635	4590	4717	4612	59	1400	500	3360	5	1	11746609	556	-13.72	0.43	12	0.13	-345.00	11092.00	6160	20220825	-23.13	3885	20221013	21.88	6150	-23.01	20230210	4290	10.37	20230103	6160	-23.13	20220825	3885	21.88	20221013	3.07	N	080520	500	58 억		265142	N	N	0	N	00	N
136	20230808	100555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4745	65	2	1.39	25131000	5346	21.46	4675	4745	4675	6080	3280	4680	4700.90	2.26	0	-430	4800	4740	4695	4635	4590	4717	4612	59	1400	500	3360	5	1	11746609	557	-13.75	0.43	12	0.05	-345.00	11092.00	6160	20220825	-22.97	3885	20221013	22.14	6150	-22.85	20230210	4290	10.61	20230103	6160	-22.97	20220825	3885	22.14	20221013	3.07	N	080520	500	58 억		265142	N	N	0	N	00	N
137	20230808	090555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4715	35	2	0.75	5507340	1176	4.72	4675	4715	4675	6080	3280	4680	4683.11	2.26	0	659	4800	4740	4695	4635	4590	4717	4612	59	1400	500	3360	5	1	11746609	554	-13.67	0.43	12	0.01	-345.00	11092.00	6160	20220825	-23.46	3885	20221013	21.36	6150	-23.33	20230210	4290	9.91	20230103	6160	-23.46	20220825	3885	21.36	20221013	3.07	N	080520	500	58 억		265142	N	N	0	N	00	N
138	20230807	160552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-30	5	-0.64	117045330	24910	119.70	4755	4755	4650	6120	3300	4710	4698.26	2.25	0	922	4863	4786	4723	4646	4583	4825	4685	59	1410	500	3390	5	1	11746609	550	-13.57	0.42	12	0.21	-345.00	11092.00	6160	20220825	-24.03	3885	20221013	20.46	6150	-23.90	20230210	4290	9.09	20230103	6160	-24.03	20220825	3885	20.46	20221013	3.09	N	080520	500	58 억		264220	N	N	0	N	00	N
139	20230807	150551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	-20	5	-0.42	107580620	22889	109.99	4755	4755	4650	6120	3300	4710	4699.65	2.25	0	637	4863	4786	4723	4646	4583	4825	4685	59	1410	500	3390	5	1	11746609	551	-13.59	0.42	12	0.19	-345.00	11092.00	6160	20220825	-23.86	3885	20221013	20.72	6150	-23.74	20230210	4290	9.32	20230103	6160	-23.86	20220825	3885	20.72	20221013	3.09	N	080520	500	58 억		264220	N	N	0	N	00	N
140	20230807	140553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4705	-5	5	-0.11	86401395	18363	88.24	4755	4755	4650	6120	3300	4710	4704.91	2.25	0	-1742	4863	4786	4723	4646	4583	4825	4685	59	1410	500	3390	5	1	11746609	553	-13.64	0.42	12	0.16	-345.00	11092.00	6160	20220825	-23.62	3885	20221013	21.11	6150	-23.50	20230210	4290	9.67	20230103	6160	-23.62	20220825	3885	21.11	20221013	3.09	N	080520	500	58 억		264220	N	N	0	N	00	N
141	20230807	130548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4740	30	2	0.64	79622525	16921	81.31	4755	4755	4650	6120	3300	4710	4705.27	2.25	0	-1632	4863	4786	4723	4646	4583	4825	4685	59	1410	500	3390	5	1	11746609	557	-13.74	0.43	12	0.14	-345.00	11092.00	6160	20220825	-23.05	3885	20221013	22.01	6150	-22.93	20230210	4290	10.49	20230103	6160	-23.05	20220825	3885	22.01	20221013	3.09	N	080520	500	58 억		264220	N	N	0	N	00	N
142	20230807	120547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4745	35	2	0.74	76496780	16258	78.13	4755	4755	4650	6120	3300	4710	4704.86	2.25	0	-1976	4863	4786	4723	4646	4583	4825	4685	59	1410	500	3390	5	1	11746609	557	-13.75	0.43	12	0.14	-345.00	11092.00	6160	20220825	-22.97	3885	20221013	22.14	6150	-22.85	20230210	4290	10.61	20230103	6160	-22.97	20220825	3885	22.14	20221013	3.09	N	080520	500	58 억		264220	N	N	0	N	00	N
143	20230807	110543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4710	0	3	0.00	65954775	14025	67.40	4755	4755	4650	6120	3300	4710	4702.09	2.25	0	-3745	4863	4786	4723	4646	4583	4825	4685	59	1410	500	3390	5	1	11746609	553	-13.65	0.42	12	0.12	-345.00	11092.00	6160	20220825	-23.54	3885	20221013	21.24	6150	-23.41	20230210	4290	9.79	20230103	6160	-23.54	20220825	3885	21.24	20221013	3.09	N	080520	500	58 억		264220	N	N	0	N	00	N
144	20230807	100549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4710	0	3	0.00	39228860	8330	40.03	4755	4755	4675	6120	3300	4710	4709.26	2.25	0	-4452	4863	4786	4723	4646	4583	4825	4685	59	1410	500	3390	5	1	11746609	553	-13.65	0.42	12	0.07	-345.00	11092.00	6160	20220825	-23.54	3885	20221013	21.24	6150	-23.41	20230210	4290	9.79	20230103	6160	-23.54	20220825	3885	21.24	20221013	3.09	N	080520	500	58 억		264220	N	N	0	N	00	N
145	20230807	090548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4715	5	2	0.11	14230365	3011	14.47	4755	4755	4680	6120	3300	4710	4734.14	2.25	0	-1639	4863	4786	4723	4646	4583	4825	4685	59	1410	500	3390	5	1	11746609	554	-13.67	0.43	12	0.03	-345.00	11092.00	6160	20220825	-23.46	3885	20221013	21.36	6150	-23.33	20230210	4290	9.91	20230103	6160	-23.46	20220825	3885	21.36	20221013	3.09	N	080520	500	58 억		264220	N	N	0	N	00	N
146	20230804	160543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4710	5	2	0.11	97343425	20689	49.05	4705	4800	4660	6110	3295	4705	4705.08	2.25	0	-183	4881	4792	4671	4582	4461	4732	4522	59	1407	500	3380	5	1	11746609	553	-13.65	0.42	12	0.18	-345.00	11092.00	6160	20220825	-23.54	3885	20221013	21.24	6150	-23.41	20230210	4290	9.79	20230103	6160	-23.54	20220825	3885	21.24	20221013	3.07	N	080520	500	58 억		264389	N	N	0	N	00	N
147	20230804	150545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4710	5	2	0.11	95407615	20278	48.08	4705	4800	4660	6110	3295	4705	4704.98	2.25	0	-147	4881	4792	4671	4582	4461	4732	4522	59	1407	500	3380	5	1	11746609	553	-13.65	0.42	12	0.17	-345.00	11092.00	6160	20220825	-23.54	3885	20221013	21.24	6150	-23.41	20230210	4290	9.79	20230103	6160	-23.54	20220825	3885	21.24	20221013	3.07	N	080520	500	58 억		264389	N	N	0	N	00	N
148	20230804	140551	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4710	5	2	0.11	74394760	15819	37.51	4705	4800	4660	6110	3295	4705	4702.87	2.25	0	-1714	4881	4792	4671	4582	4461	4732	4522	59	1407	500	3380	5	1	11746609	553	-13.65	0.42	12	0.13	-345.00	11092.00	6160	20220825	-23.54	3885	20221013	21.24	6150	-23.41	20230210	4290	9.79	20230103	6160	-23.54	20220825	3885	21.24	20221013	3.07	N	080520	500	58 억		264389	N	N	0	N	00	N
149	20230804	130543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4705	0	3	0.00	68833740	14637	34.70	4705	4800	4660	6110	3295	4705	4702.72	2.25	0	-1454	4881	4792	4671	4582	4461	4732	4522	59	1407	500	3380	5	1	11746609	553	-13.64	0.42	12	0.12	-345.00	11092.00	6160	20220825	-23.62	3885	20221013	21.11	6150	-23.50	20230210	4290	9.67	20230103	6160	-23.62	20220825	3885	21.11	20221013	3.07	N	080520	500	58 억		264389	N	N	0	N	00	N
150	20230804	120541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4700	-5	5	-0.11	58483980	12435	29.48	4705	4800	4660	6110	3295	4705	4703.17	2.25	0	-1224	4881	4792	4671	4582	4461	4732	4522	59	1407	500	3380	5	1	11746609	552	-13.62	0.42	12	0.11	-345.00	11092.00	6160	20220825	-23.70	3885	20221013	20.98	6150	-23.58	20230210	4290	9.56	20230103	6160	-23.70	20220825	3885	20.98	20221013	3.07	N	080520	500	58 억		264389	N	N	0	N	00	N
151	20230804	110546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4715	10	2	0.21	41796500	8888	21.07	4705	4800	4660	6110	3295	4705	4702.58	2.25	0	-1085	4881	4792	4671	4582	4461	4732	4522	59	1407	500	3380	5	1	11746609	554	-13.67	0.43	12	0.08	-345.00	11092.00	6160	20220825	-23.46	3885	20221013	21.36	6150	-23.33	20230210	4290	9.91	20230103	6160	-23.46	20220825	3885	21.36	20221013	3.07	N	080520	500	58 억		264389	N	N	0	N	00	N
152	20230804	100539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4750	45	2	0.96	37613030	8003	18.97	4705	4800	4660	6110	3295	4705	4699.87	2.25	0	-1013	4881	4792	4671	4582	4461	4732	4522	59	1407	500	3380	5	1	11746609	558	-13.77	0.43	12	0.07	-345.00	11092.00	6160	20220825	-22.89	3885	20221013	22.27	6150	-22.76	20230210	4290	10.72	20230103	6160	-22.89	20220825	3885	22.27	20221013	3.07	N	080520	500	58 억		264389	N	N	0	N	00	N
153	20230804	090538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4695	-10	5	-0.21	22729335	4861	11.53	4705	4705	4660	6110	3295	4705	4675.86	2.25	0	-1864	4881	4792	4671	4582	4461	4732	4522	59	1407	500	3380	5	1	11746609	552	-13.61	0.42	12	0.04	-345.00	11092.00	6160	20220825	-23.78	3885	20221013	20.85	6150	-23.66	20230210	4290	9.44	20230103	6160	-23.78	20220825	3885	20.85	20221013	3.07	N	080520	500	58 억		264389	N	N	0	N	00	N
154	20230803	160539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4705	-30	5	-0.63	196676060	41966	111.05	4735	4760	4550	6150	3315	4735	4686.56	2.37	0	-14047	4905	4820	4760	4675	4615	4862	4717	59	1417	500	3400	5	1	11746609	553	-13.64	0.42	12	0.36	-345.00	11092.00	6160	20220825	-23.62	3885	20221013	21.11	6150	-23.50	20230210	4290	9.67	20230103	6160	-23.62	20220825	3885	21.11	20221013	3.09	N	080520	500	58 억		278438	N	N	0	N	00	N
155	20230803	150543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4720	-15	5	-0.32	191405715	40847	108.09	4735	4760	4550	6150	3315	4735	4685.92	2.37	0	-13972	4905	4820	4760	4675	4615	4862	4717	59	1417	500	3400	5	1	11746609	554	-13.68	0.43	12	0.35	-345.00	11092.00	6160	20220825	-23.38	3885	20221013	21.49	6150	-23.25	20230210	4290	10.02	20230103	6160	-23.38	20220825	3885	21.49	20221013	3.09	N	080520	500	58 억		278438	N	N	0	N	00	N
156	20230803	140537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4705	-30	5	-0.63	177951210	37991	100.53	4735	4760	4550	6150	3315	4735	4684.04	2.37	0	-12042	4905	4820	4760	4675	4615	4862	4717	59	1417	500	3400	5	1	11746609	553	-13.64	0.42	12	0.32	-345.00	11092.00	6160	20220825	-23.62	3885	20221013	21.11	6150	-23.50	20230210	4290	9.67	20230103	6160	-23.62	20220825	3885	21.11	20221013	3.09	N	080520	500	58 억		278438	N	N	0	N	00	N
157	20230803	130541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4725	-10	5	-0.21	175811685	37536	99.33	4735	4760	4550	6150	3315	4735	4683.82	2.37	0	-11990	4905	4820	4760	4675	4615	4862	4717	59	1417	500	3400	5	1	11746609	555	-13.70	0.43	12	0.32	-345.00	11092.00	6160	20220825	-23.30	3885	20221013	21.62	6150	-23.17	20230210	4290	10.14	20230103	6160	-23.30	20220825	3885	21.62	20221013	3.09	N	080520	500	58 억		278438	N	N	0	N	00	N
158	20230803	120542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4635	-100	5	-2.11	162123215	34621	91.61	4735	4760	4550	6150	3315	4735	4682.80	2.37	0	-10841	4905	4820	4760	4675	4615	4862	4717	59	1417	500	3400	5	1	11746609	544	-13.43	0.42	12	0.29	-345.00	11092.00	6160	20220825	-24.76	3885	20221013	19.31	6150	-24.63	20230210	4290	8.04	20230103	6160	-24.76	20220825	3885	19.31	20221013	3.09	N	080520	500	58 억		278438	N	N	0	N	00	N
159	20230803	110536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4650	-85	5	-1.80	133460055	28434	75.24	4735	4760	4550	6150	3315	4735	4693.68	2.37	0	-10865	4905	4820	4760	4675	4615	4862	4717	59	1417	500	3400	5	1	11746609	546	-13.48	0.42	12	0.24	-345.00	11092.00	6160	20220825	-24.51	3885	20221013	19.69	6150	-24.39	20230210	4290	8.39	20230103	6160	-24.51	20220825	3885	19.69	20221013	3.09	N	080520	500	58 억		278438	N	N	0	N	00	N
160	20230803	100535	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4700	-35	5	-0.74	104917655	22342	59.12	4735	4760	4550	6150	3315	4735	4695.98	2.37	0	-8890	4905	4820	4760	4675	4615	4862	4717	59	1417	500	3400	5	1	11746609	552	-13.62	0.42	12	0.19	-345.00	11092.00	6160	20220825	-23.70	3885	20221013	20.98	6150	-23.58	20230210	4290	9.56	20230103	6160	-23.70	20220825	3885	20.98	20221013	3.09	N	080520	500	58 억		278438	N	N	0	N	00	N
161	20230803	090535	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4700	-35	5	-0.74	35695020	7562	20.01	4735	4735	4700	6150	3315	4735	4720.31	2.37	0	-6875	4905	4820	4760	4675	4615	4862	4717	59	1417	500	3400	5	1	11746609	552	-13.62	0.42	12	0.06	-345.00	11092.00	6160	20220825	-23.70	3885	20221013	20.98	6150	-23.58	20230210	4290	9.56	20230103	6160	-23.70	20220825	3885	20.98	20221013	3.09	N	080520	500	58 억		278438	N	N	0	N	00	N
162	20230802	160539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4735	-50	5	-1.04	178293690	37290	81.88	4710	4845	4700	6220	3350	4785	4781.65	2.41	0	-4136	4831	4807	4761	4737	4691	4820	4750	59	1435	500	3440	5	1	11746609	556	-13.72	0.43	12	0.32	-345.00	11092.00	6160	20220825	-23.13	3885	20221013	21.88	6150	-23.01	20230210	4290	10.37	20230103	6160	-23.13	20220825	3885	21.88	20221013	3.06	N	080520	500	58 억		282528	N	N	0	N	00	N
163	20230802	150546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4730	-55	5	-1.15	172379060	36037	79.13	4710	4845	4700	6220	3350	4785	4783.39	2.41	0	-4103	4831	4807	4761	4737	4691	4820	4750	59	1435	500	3440	5	1	11746609	556	-13.71	0.43	12	0.31	-345.00	11092.00	6160	20220825	-23.21	3885	20221013	21.75	6150	-23.09	20230210	4290	10.26	20230103	6160	-23.21	20220825	3885	21.75	20221013	3.06	N	080520	500	58 억		282528	N	N	0	N	00	N
164	20230802	140540	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4720	-65	5	-1.36	165438640	34567	75.90	4710	4845	4700	6220	3350	4785	4786.03	2.41	0	-3738	4831	4807	4761	4737	4691	4820	4750	59	1435	500	3440	5	1	11746609	554	-13.68	0.43	12	0.29	-345.00	11092.00	6160	20220825	-23.38	3885	20221013	21.49	6150	-23.25	20230210	4290	10.02	20230103	6160	-23.38	20220825	3885	21.49	20221013	3.06	N	080520	500	58 억		282528	N	N	0	N	00	N
165	20230802	130537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4775	-10	5	-0.21	124729895	25965	57.01	4710	4845	4710	6220	3350	4785	4803.77	2.41	0	-1711	4831	4807	4761	4737	4691	4820	4750	59	1435	500	3440	5	1	11746609	561	-13.84	0.43	12	0.22	-345.00	11092.00	6160	20220825	-22.48	3885	20221013	22.91	6150	-22.36	20230210	4290	11.31	20230103	6160	-22.48	20220825	3885	22.91	20221013	3.06	N	080520	500	58 억		282528	N	N	0	N	00	N
166	20230802	120533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4805	20	2	0.42	121829100	25360	55.69	4710	4845	4710	6220	3350	4785	4803.99	2.41	0	-1329	4831	4807	4761	4737	4691	4820	4750	59	1435	500	3440	5	1	11746609	564	-13.93	0.43	12	0.22	-345.00	11092.00	6160	20220825	-22.00	3885	20221013	23.68	6150	-21.87	20230210	4290	12.00	20230103	6160	-22.00	20220825	3885	23.68	20221013	3.06	N	080520	500	58 억		282528	N	N	0	N	00	N
167	20230802	110532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4790	5	2	0.10	102925145	21416	47.03	4710	4845	4710	6220	3350	4785	4805.99	2.41	0	551	4831	4807	4761	4737	4691	4820	4750	59	1435	500	3440	5	1	11746609	563	-13.88	0.43	12	0.18	-345.00	11092.00	6160	20220825	-22.24	3885	20221013	23.29	6150	-22.11	20230210	4290	11.66	20230103	6160	-22.24	20220825	3885	23.29	20221013	3.06	N	080520	500	58 억		282528	N	N	0	N	00	N
168	20230802	100534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4830	45	2	0.94	62962020	13123	28.82	4710	4840	4710	6220	3350	4785	4797.84	2.41	0	99	4831	4807	4761	4737	4691	4820	4750	59	1435	500	3440	5	1	11746609	567	-14.00	0.44	12	0.11	-345.00	11092.00	6160	20220825	-21.59	3885	20221013	24.32	6150	-21.46	20230210	4290	12.59	20230103	6160	-21.59	20220825	3885	24.32	20221013	3.06	N	080520	500	58 억		282528	N	N	0	N	00	N
169	20230802	090534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4780	-5	5	-0.10	8337065	1768	3.88	4710	4780	4710	6220	3350	4785	4715.53	2.41	0	-172	4831	4807	4761	4737	4691	4820	4750	59	1435	500	3440	5	1	11746609	561	-13.86	0.43	12	0.02	-345.00	11092.00	6160	20220825	-22.40	3885	20221013	23.04	6150	-22.28	20230210	4290	11.42	20230103	6160	-22.40	20220825	3885	23.04	20221013	3.06	N	080520	500	58 억		282528	N	N	0	N	00	N
170	20230801	160535	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4785	25	2	0.53	214415335	45140	141.68	4760	4785	4715	6180	3335	4760	4749.84	2.48	0	-8977	4806	4782	4741	4717	4676	4792	4727	59	1422	500	3420	5	1	11746609	562	-13.87	0.43	12	0.38	-345.00	11092.00	6160	20220825	-22.32	3885	20221013	23.17	6150	-22.20	20230210	4290	11.54	20230103	6160	-22.32	20220825	3885	23.17	20221013	3.04	N	080520	500	58 억		291433	N	N	0	N	00	N
171	20230801	150531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4780	20	2	0.42	207851095	43768	137.37	4760	4785	4715	6180	3335	4760	4748.93	2.48	0	-9109	4806	4782	4741	4717	4676	4792	4727	59	1422	500	3420	5	1	11746609	561	-13.86	0.43	12	0.37	-345.00	11092.00	6160	20220825	-22.40	3885	20221013	23.04	6150	-22.28	20230210	4290	11.42	20230103	6160	-22.40	20220825	3885	23.04	20221013	3.04	N	080520	500	58 억		291433	N	N	0	N	00	N
172	20230801	140543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4755	-5	5	-0.11	171775285	36207	113.64	4760	4780	4715	6180	3335	4760	4744.26	2.48	0	-13405	4806	4782	4741	4717	4676	4792	4727	59	1422	500	3420	5	1	11746609	559	-13.78	0.43	12	0.31	-345.00	11092.00	6160	20220825	-22.81	3885	20221013	22.39	6150	-22.68	20230210	4290	10.84	20230103	6160	-22.81	20220825	3885	22.39	20221013	3.04	N	080520	500	58 억		291433	N	N	0	N	00	N
173	20230801	130530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4770	10	2	0.21	151292930	31912	100.16	4760	4780	4715	6180	3335	4760	4740.94	2.48	0	-11986	4806	4782	4741	4717	4676	4792	4727	59	1422	500	3420	5	1	11746609	560	-13.83	0.43	12	0.27	-345.00	11092.00	6160	20220825	-22.56	3885	20221013	22.78	6150	-22.44	20230210	4290	11.19	20230103	6160	-22.56	20220825	3885	22.78	20221013	3.04	N	080520	500	58 억		291433	N	N	0	N	00	N
174	20230801	120531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4755	-5	5	-0.11	139553275	29444	92.41	4760	4780	4715	6180	3335	4760	4739.62	2.48	0	-12338	4806	4782	4741	4717	4676	4792	4727	59	1422	500	3420	5	1	11746609	559	-13.78	0.43	12	0.25	-345.00	11092.00	6160	20220825	-22.81	3885	20221013	22.39	6150	-22.68	20230210	4290	10.84	20230103	6160	-22.81	20220825	3885	22.39	20221013	3.04	N	080520	500	58 억		291433	N	N	0	N	00	N
175	20230801	110528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4730	-30	5	-0.63	109167670	23017	72.24	4760	4780	4715	6180	3335	4760	4742.91	2.48	0	-9664	4806	4782	4741	4717	4676	4792	4727	59	1422	500	3420	5	1	11746609	556	-13.71	0.43	12	0.20	-345.00	11092.00	6160	20220825	-23.21	3885	20221013	21.75	6150	-23.09	20230210	4290	10.26	20230103	6160	-23.21	20220825	3885	21.75	20221013	3.04	N	080520	500	58 억		291433	N	N	0	N	00	N
176	20230801	100533	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4740	-20	5	-0.42	92857240	19568	61.42	4760	4780	4715	6180	3335	4760	4745.36	2.48	0	-10092	4806	4782	4741	4717	4676	4792	4727	59	1422	500	3420	5	1	11746609	557	-13.74	0.43	12	0.17	-345.00	11092.00	6160	20220825	-23.05	3885	20221013	22.01	6150	-22.93	20230210	4290	10.49	20230103	6160	-23.05	20220825	3885	22.01	20221013	3.04	N	080520	500	58 억		291433	N	N	0	N	00	N
177	20230801	090527	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4755	-5	5	-0.11	4387320	922	2.89	4760	4760	4750	6180	3335	4760	4758.48	2.48	0	-404	4806	4782	4741	4717	4676	4792	4727	59	1422	500	3420	5	1	11746609	559	-13.78	0.43	12	0.01	-345.00	11092.00	6160	20220825	-22.81	3885	20221013	22.39	6150	-22.68	20230210	4290	10.84	20230103	6160	-22.81	20220825	3885	22.39	20221013	3.04	N	080520	500	58 억		291433	N	N	0	N	00	N