KissMeData/160980/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	160902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15320	820	2	5.66	3474186800	229420	654.16	14470	15420	14410	18850	10150	14500	15142.11	2.04	0	57822	14686	14592	14436	14342	14186	14640	14390	55	4350	500	10150	10	1	10924243	1674	21.92	1.05	12	2.10	699.00	14583.00	16250	20230302	-5.72	10800	20230103	41.85	16250	-5.72	20230302	10800	41.85	20230103	16250	-5.72	20230302	10800	41.85	20230103	2.15	N	160980	500	54 억		223298	N	N	0	N	00	N
3	20230831	151123	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15180	680	2	4.69	3334578340	220302	628.16	14470	15420	14410	18850	10150	14500	15136.40	2.04	0	59360	14686	14592	14436	14342	14186	14640	14390	55	4350	500	10150	10	1	10924243	1658	21.72	1.04	12	2.02	699.00	14583.00	16250	20230302	-6.58	10800	20230103	40.56	16250	-6.58	20230302	10800	40.56	20230103	16250	-6.58	20230302	10800	40.56	20230103	2.15	N	160980	500	54 억		223298	N	N	0	N	00	N
4	20230831	141228	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15380	880	2	6.07	2824836640	187008	533.23	14470	15420	14410	18850	10150	14500	15105.43	2.04	0	51344	14686	14592	14436	14342	14186	14640	14390	55	4350	500	10150	10	1	10924243	1680	22.00	1.05	12	1.71	699.00	14583.00	16250	20230302	-5.35	10800	20230103	42.41	16250	-5.35	20230302	10800	42.41	20230103	16250	-5.35	20230302	10800	42.41	20230103	2.15	N	160980	500	54 억		223298	N	N	0	N	00	N
5	20230831	131154	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15250	750	2	5.17	1912868450	127498	363.54	14470	15330	14410	18850	10150	14500	15003.13	2.04	0	38116	14686	14592	14436	14342	14186	14640	14390	55	4350	500	10150	10	1	10924243	1666	21.82	1.05	12	1.17	699.00	14583.00	16250	20230302	-6.15	10800	20230103	41.20	16250	-6.15	20230302	10800	41.20	20230103	16250	-6.15	20230302	10800	41.20	20230103	2.15	N	160980	500	54 억		223298	N	N	0	N	00	N
6	20230831	121231	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15240	740	2	5.10	1546790680	103502	295.12	14470	15330	14410	18850	10150	14500	14944.55	2.04	0	28146	14686	14592	14436	14342	14186	14640	14390	55	4350	500	10150	10	1	10924243	1665	21.80	1.05	12	0.95	699.00	14583.00	16250	20230302	-6.22	10800	20230103	41.11	16250	-6.22	20230302	10800	41.11	20230103	16250	-6.22	20230302	10800	41.11	20230103	2.15	N	160980	500	54 억		223298	N	N	0	N	00	N
7	20230831	111701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14720	220	2	1.52	492455190	33537	95.63	14470	14840	14410	18850	10150	14500	14683.94	2.04	0	9691	14686	14592	14436	14342	14186	14640	14390	55	4350	500	10150	10	1	10924243	1608	21.06	1.01	12	0.31	699.00	14583.00	16250	20230302	-9.42	10800	20230103	36.30	16250	-9.42	20230302	10800	36.30	20230103	16250	-9.42	20230302	10800	36.30	20230103	2.15	N	160980	500	54 억		223298	N	N	0	N	00	N
8	20230831	101320	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14550	50	2	0.34	147432810	10119	28.85	14470	14670	14410	18850	10150	14500	14569.90	2.04	0	4080	14686	14592	14436	14342	14186	14640	14390	55	4350	500	10150	10	1	10924243	1589	20.82	1.00	12	0.09	699.00	14583.00	16250	20230302	-10.46	10800	20230103	34.72	16250	-10.46	20230302	10800	34.72	20230103	16250	-10.46	20230302	10800	34.72	20230103	2.15	N	160980	500	54 억		223298	N	N	0	N	00	N
9	20230831	091145	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14520	20	2	0.14	6758070	467	1.33	14470	14570	14410	18850	10150	14500	14471.24	2.04	0	76	14686	14592	14436	14342	14186	14640	14390	55	4350	500	10150	10	1	10924243	1586	20.77	1.00	12	0.00	699.00	14583.00	16250	20230302	-10.65	10800	20230103	34.44	16250	-10.65	20230302	10800	34.44	20230103	16250	-10.65	20230302	10800	34.44	20230103	2.15	N	160980	500	54 억		223298	N	N	0	N	00	N
10	20230830	160906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14500	250	2	1.75	501050200	34670	242.33	14350	14530	14280	18520	9980	14250	14451.93	1.95	0	12612	14510	14380	14280	14150	14050	14330	14100	55	4270	500	9970	10	1	10924243	1584	20.74	0.99	12	0.32	699.00	14583.00	16250	20230302	-10.77	10800	20230103	34.26	16250	-10.77	20230302	10800	34.26	20230103	16250	-10.77	20230302	10800	34.26	20230103	2.12	N	160980	500	54 억		212477	N	N	0	N	00	N
11	20230830	151057	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14450	200	2	1.40	453178910	31368	219.25	14350	14530	14280	18520	9980	14250	14447.17	1.95	0	11834	14510	14380	14280	14150	14050	14330	14100	55	4270	500	9970	10	1	10924243	1579	20.67	0.99	12	0.29	699.00	14583.00	16250	20230302	-11.08	10800	20230103	33.80	16250	-11.08	20230302	10800	33.80	20230103	16250	-11.08	20230302	10800	33.80	20230103	2.12	N	160980	500	54 억		212477	N	N	0	N	00	N
12	20230830	141148	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14470	220	2	1.54	390585080	27035	188.96	14350	14530	14280	18520	9980	14250	14447.39	1.95	0	10566	14510	14380	14280	14150	14050	14330	14100	55	4270	500	9970	10	1	10924243	1581	20.70	0.99	12	0.25	699.00	14583.00	16250	20230302	-10.95	10800	20230103	33.98	16250	-10.95	20230302	10800	33.98	20230103	16250	-10.95	20230302	10800	33.98	20230103	2.12	N	160980	500	54 억		212477	N	N	0	N	00	N
13	20230830	131138	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14490	240	2	1.68	363336710	25150	175.79	14350	14530	14280	18520	9980	14250	14446.79	1.95	0	10655	14510	14380	14280	14150	14050	14330	14100	55	4270	500	9970	10	1	10924243	1583	20.73	0.99	12	0.23	699.00	14583.00	16250	20230302	-10.83	10800	20230103	34.17	16250	-10.83	20230302	10800	34.17	20230103	16250	-10.83	20230302	10800	34.17	20230103	2.12	N	160980	500	54 억		212477	N	N	0	N	00	N
14	20230830	121149	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14490	240	2	1.68	330743150	22900	160.06	14350	14530	14280	18520	9980	14250	14442.93	1.95	0	11198	14510	14380	14280	14150	14050	14330	14100	55	4270	500	9970	10	1	10924243	1583	20.73	0.99	12	0.21	699.00	14583.00	16250	20230302	-10.83	10800	20230103	34.17	16250	-10.83	20230302	10800	34.17	20230103	16250	-10.83	20230302	10800	34.17	20230103	2.12	N	160980	500	54 억		212477	N	N	0	N	00	N
15	20230830	111646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14400	150	2	1.05	289232780	20030	140.00	14350	14530	14280	18520	9980	14250	14439.98	1.95	0	11330	14510	14380	14280	14150	14050	14330	14100	55	4270	500	9970	10	1	10924243	1573	20.60	0.99	12	0.18	699.00	14583.00	16250	20230302	-11.38	10800	20230103	33.33	16250	-11.38	20230302	10800	33.33	20230103	16250	-11.38	20230302	10800	33.33	20230103	2.12	N	160980	500	54 억		212477	N	N	0	N	00	N
16	20230830	101228	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14520	270	2	1.89	242362310	16789	117.35	14350	14530	14280	18520	9980	14250	14435.78	1.95	0	10982	14510	14380	14280	14150	14050	14330	14100	55	4270	500	9970	10	1	10924243	1586	20.77	1.00	12	0.15	699.00	14583.00	16250	20230302	-10.65	10800	20230103	34.44	16250	-10.65	20230302	10800	34.44	20230103	16250	-10.65	20230302	10800	34.44	20230103	2.12	N	160980	500	54 억		212477	N	N	0	N	00	N
17	20230830	091125	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14380	130	2	0.91	23666960	1649	11.53	14350	14490	14290	18520	9980	14250	14352.31	1.95	0	173	14510	14380	14280	14150	14050	14330	14100	55	4270	500	9970	10	1	10924243	1571	20.57	0.99	12	0.02	699.00	14583.00	16250	20230302	-11.51	10800	20230103	33.15	16250	-11.51	20230302	10800	33.15	20230103	16250	-11.51	20230302	10800	33.15	20230103	2.12	N	160980	500	54 억		212477	N	N	0	N	00	N
18	20230829	160901	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14250	-40	5	-0.28	203812690	14303	51.64	14410	14410	14180	18570	10010	14290	14249.64	1.96	0	760	14496	14392	14226	14122	13956	14310	14040	55	4280	500	10000	10	1	10924243	1557	20.39	0.98	12	0.13	699.00	14583.00	16250	20230302	-12.31	10800	20230103	31.94	16250	-12.31	20230302	10800	31.94	20230103	16250	-12.31	20230302	10800	31.94	20230103	2.09	N	160980	500	54 억		213626	N	N	0	N	00	N
19	20230829	151106	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14290	0	3	0.00	180885030	12694	45.83	14410	14410	14180	18570	10010	14290	14249.65	1.96	0	1147	14496	14392	14226	14122	13956	14310	14040	55	4280	500	10000	10	1	10924243	1561	20.44	0.98	12	0.12	699.00	14583.00	16250	20230302	-12.06	10800	20230103	32.31	16250	-12.06	20230302	10800	32.31	20230103	16250	-12.06	20230302	10800	32.31	20230103	2.09	N	160980	500	54 억		213626	N	N	0	N	00	N
20	20230829	141227	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14300	10	2	0.07	173123000	12150	43.87	14410	14410	14180	18570	10010	14290	14248.81	1.96	0	1117	14496	14392	14226	14122	13956	14310	14040	55	4280	500	10000	10	1	10924243	1562	20.46	0.98	12	0.11	699.00	14583.00	16250	20230302	-12.00	10800	20230103	32.41	16250	-12.00	20230302	10800	32.41	20230103	16250	-12.00	20230302	10800	32.41	20230103	2.09	N	160980	500	54 억		213626	N	N	0	N	00	N
21	20230829	131136	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14290	0	3	0.00	158041710	11094	40.06	14410	14410	14180	18570	10010	14290	14245.69	1.96	0	1423	14496	14392	14226	14122	13956	14310	14040	55	4280	500	10000	10	1	10924243	1561	20.44	0.98	12	0.10	699.00	14583.00	16250	20230302	-12.06	10800	20230103	32.31	16250	-12.06	20230302	10800	32.31	20230103	16250	-12.06	20230302	10800	32.31	20230103	2.09	N	160980	500	54 억		213626	N	N	0	N	00	N
22	20230829	121218	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14290	0	3	0.00	98561580	6912	24.96	14410	14410	14180	18570	10010	14290	14259.49	1.96	0	943	14496	14392	14226	14122	13956	14310	14040	55	4280	500	10000	10	1	10924243	1561	20.44	0.98	12	0.06	699.00	14583.00	16250	20230302	-12.06	10800	20230103	32.31	16250	-12.06	20230302	10800	32.31	20230103	16250	-12.06	20230302	10800	32.31	20230103	2.09	N	160980	500	54 억		213626	N	N	0	N	00	N
23	20230829	111854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14330	40	2	0.28	92524580	6490	23.43	14410	14410	14180	18570	10010	14290	14256.48	1.96	0	906	14496	14392	14226	14122	13956	14310	14040	55	4280	500	10000	10	1	10924243	1565	20.50	0.98	12	0.06	699.00	14583.00	16250	20230302	-11.82	10800	20230103	32.69	16250	-11.82	20230302	10800	32.69	20230103	16250	-11.82	20230302	10800	32.69	20230103	2.09	N	160980	500	54 억		213626	N	N	0	N	00	N
24	20230829	101318	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14260	-30	5	-0.21	69203460	4853	17.52	14410	14410	14190	18570	10010	14290	14259.93	1.96	0	785	14496	14392	14226	14122	13956	14310	14040	55	4280	500	10000	10	1	10924243	1558	20.40	0.98	12	0.04	699.00	14583.00	16250	20230302	-12.25	10800	20230103	32.04	16250	-12.25	20230302	10800	32.04	20230103	16250	-12.25	20230302	10800	32.04	20230103	2.09	N	160980	500	54 억		213626	N	N	0	N	00	N
25	20230829	090846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14230	-60	5	-0.42	12921430	905	3.27	14410	14410	14210	18570	10010	14290	14277.82	1.96	0	15	14496	14392	14226	14122	13956	14310	14040	55	4280	500	10000	10	1	10924243	1555	20.36	0.98	12	0.01	699.00	14583.00	16250	20230302	-12.43	10800	20230103	31.76	16250	-12.43	20230302	10800	31.76	20230103	16250	-12.43	20230302	10800	31.76	20230103	2.09	N	160980	500	54 억		213626	N	N	0	N	00	N
26	20230828	160835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14290	-10	5	-0.07	392421200	27649	87.99	14300	14330	14060	18590	10010	14300	14192.24	1.90	0	7881	14526	14412	14256	14142	13986	14335	14065	55	4290	500	10010	10	1	10924243	1561	20.44	0.98	12	0.25	699.00	14583.00	16250	20230302	-12.06	10800	20230103	32.31	16250	-12.06	20230302	10800	32.31	20230103	16250	-12.06	20230302	10800	32.31	20230103	2.07	N	160980	500	54 억		207340	N	N	0	N	00	N
27	20230828	150845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	-100	5	-0.70	340361290	23998	76.37	14300	14330	14060	18590	10010	14300	14182.90	1.90	0	5873	14526	14412	14256	14142	13986	14335	14065	55	4290	500	10010	10	1	10924243	1551	20.31	0.97	12	0.22	699.00	14583.00	16250	20230302	-12.62	10800	20230103	31.48	16250	-12.62	20230302	10800	31.48	20230103	16250	-12.62	20230302	10800	31.48	20230103	2.07	N	160980	500	54 억		207340	N	N	0	N	00	N
28	20230828	140846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14180	-120	5	-0.84	289745490	20431	65.02	14300	14330	14060	18590	10010	14300	14181.66	1.90	0	4252	14526	14412	14256	14142	13986	14335	14065	55	4290	500	10010	10	1	10924243	1549	20.29	0.97	12	0.19	699.00	14583.00	16250	20230302	-12.74	10800	20230103	31.30	16250	-12.74	20230302	10800	31.30	20230103	16250	-12.74	20230302	10800	31.30	20230103	2.07	N	160980	500	54 억		207340	N	N	0	N	00	N
29	20230828	130853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14210	-90	5	-0.63	268098160	18906	60.17	14300	14330	14060	18590	10010	14300	14180.59	1.90	0	3844	14526	14412	14256	14142	13986	14335	14065	55	4290	500	10010	10	1	10924243	1552	20.33	0.97	12	0.17	699.00	14583.00	16250	20230302	-12.55	10800	20230103	31.57	16250	-12.55	20230302	10800	31.57	20230103	16250	-12.55	20230302	10800	31.57	20230103	2.07	N	160980	500	54 억		207340	N	N	0	N	00	N
30	20230828	120845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14150	-150	5	-1.05	248514320	17526	55.77	14300	14330	14060	18590	10010	14300	14179.75	1.90	0	3654	14526	14412	14256	14142	13986	14335	14065	55	4290	500	10010	10	1	10924243	1546	20.24	0.97	12	0.16	699.00	14583.00	16250	20230302	-12.92	10800	20230103	31.02	16250	-12.92	20230302	10800	31.02	20230103	16250	-12.92	20230302	10800	31.02	20230103	2.07	N	160980	500	54 억		207340	N	N	0	N	00	N
31	20230828	110841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	-100	5	-0.70	158512340	11164	35.53	14300	14330	14140	18590	10010	14300	14198.53	1.90	0	2684	14526	14412	14256	14142	13986	14335	14065	55	4290	500	10010	10	1	10924243	1551	20.31	0.97	12	0.10	699.00	14583.00	16250	20230302	-12.62	10800	20230103	31.48	16250	-12.62	20230302	10800	31.48	20230103	16250	-12.62	20230302	10800	31.48	20230103	2.07	N	160980	500	54 억		207340	N	N	0	N	00	N
32	20230828	100833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14220	-80	5	-0.56	113456400	7988	25.42	14300	14330	14170	18590	10010	14300	14203.36	1.90	0	3215	14526	14412	14256	14142	13986	14335	14065	55	4290	500	10010	10	1	10924243	1553	20.34	0.98	12	0.07	699.00	14583.00	16250	20230302	-12.49	10800	20230103	31.67	16250	-12.49	20230302	10800	31.67	20230103	16250	-12.49	20230302	10800	31.67	20230103	2.07	N	160980	500	54 억		207340	N	N	0	N	00	N
33	20230828	090845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14180	-120	5	-0.84	30236370	2124	6.76	14300	14330	14180	18590	10010	14300	14235.58	1.90	0	67	14526	14412	14256	14142	13986	14335	14065	55	4290	500	10010	10	1	10924243	1549	20.29	0.97	12	0.02	699.00	14583.00	16250	20230302	-12.74	10800	20230103	31.30	16250	-12.74	20230302	10800	31.30	20230103	16250	-12.74	20230302	10800	31.30	20230103	2.07	N	160980	500	54 억		207340	N	N	0	N	00	N
34	20230825	160840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14300	-130	5	-0.90	444063430	31241	82.36	14310	14370	14100	18750	10110	14430	14214.12	1.92	0	-1315	14790	14610	14460	14280	14130	14535	14205	55	4320	500	10100	10	1	10924243	1562	20.46	0.98	12	0.29	699.00	14583.00	16250	20230302	-12.00	10800	20230103	32.41	16250	-12.00	20230302	10800	32.41	20230103	16250	-12.00	20230302	10800	32.41	20230103	2.09	N	160980	500	54 억		210285	N	N	0	N	00	N
35	20230825	150844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14280	-150	5	-1.04	370385520	26086	68.77	14310	14370	14100	18750	10110	14430	14198.63	1.92	0	-2570	14790	14610	14460	14280	14130	14535	14205	55	4320	500	10100	10	1	10924243	1560	20.43	0.98	12	0.24	699.00	14583.00	16250	20230302	-12.12	10800	20230103	32.22	16250	-12.12	20230302	10800	32.22	20230103	16250	-12.12	20230302	10800	32.22	20230103	2.09	N	160980	500	54 억		210285	N	N	0	N	00	N
36	20230825	140842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14280	-150	5	-1.04	323943490	22832	60.20	14310	14370	14100	18750	10110	14430	14188.13	1.92	0	-2200	14790	14610	14460	14280	14130	14535	14205	55	4320	500	10100	10	1	10924243	1560	20.43	0.98	12	0.21	699.00	14583.00	16250	20230302	-12.12	10800	20230103	32.22	16250	-12.12	20230302	10800	32.22	20230103	16250	-12.12	20230302	10800	32.22	20230103	2.09	N	160980	500	54 억		210285	N	N	0	N	00	N
37	20230825	130838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14140	-290	5	-2.01	284386770	20045	52.85	14310	14370	14100	18750	10110	14430	14187.42	1.92	0	-3990	14790	14610	14460	14280	14130	14535	14205	55	4320	500	10100	10	1	10924243	1545	20.23	0.97	12	0.18	699.00	14583.00	16250	20230302	-12.98	10800	20230103	30.93	16250	-12.98	20230302	10800	30.93	20230103	16250	-12.98	20230302	10800	30.93	20230103	2.09	N	160980	500	54 억		210285	N	N	0	N	00	N
38	20230825	120838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14140	-290	5	-2.01	275693200	19431	51.23	14310	14370	14100	18750	10110	14430	14188.32	1.92	0	-3741	14790	14610	14460	14280	14130	14535	14205	55	4320	500	10100	10	1	10924243	1545	20.23	0.97	12	0.18	699.00	14583.00	16250	20230302	-12.98	10800	20230103	30.93	16250	-12.98	20230302	10800	30.93	20230103	16250	-12.98	20230302	10800	30.93	20230103	2.09	N	160980	500	54 억		210285	N	N	0	N	00	N
39	20230825	110840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14240	-190	5	-1.32	177375220	12471	32.88	14310	14370	14150	18750	10110	14430	14223.01	1.92	0	-3186	14790	14610	14460	14280	14130	14535	14205	55	4320	500	10100	10	1	10924243	1556	20.37	0.98	12	0.11	699.00	14583.00	16250	20230302	-12.37	10800	20230103	31.85	16250	-12.37	20230302	10800	31.85	20230103	16250	-12.37	20230302	10800	31.85	20230103	2.09	N	160980	500	54 억		210285	N	N	0	N	00	N
40	20230825	100843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14280	-150	5	-1.04	139760230	9822	25.90	14310	14370	14150	18750	10110	14430	14229.30	1.92	0	-2967	14790	14610	14460	14280	14130	14535	14205	55	4320	500	10100	10	1	10924243	1560	20.43	0.98	12	0.09	699.00	14583.00	16250	20230302	-12.12	10800	20230103	32.22	16250	-12.12	20230302	10800	32.22	20230103	16250	-12.12	20230302	10800	32.22	20230103	2.09	N	160980	500	54 억		210285	N	N	0	N	00	N
41	20230825	090838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14150	-280	5	-1.94	9952170	700	1.85	14310	14310	14150	18750	10110	14430	14217.39	1.92	0	-103	14790	14610	14460	14280	14130	14535	14205	55	4320	500	10100	10	1	10924243	1546	20.24	0.97	12	0.01	699.00	14583.00	16250	20230302	-12.92	10800	20230103	31.02	16250	-12.92	20230302	10800	31.02	20230103	16250	-12.92	20230302	10800	31.02	20230103	2.09	N	160980	500	54 억		210285	N	N	0	N	00	N
42	20230824	160833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14430	90	2	0.63	548761440	37920	89.54	14550	14640	14310	18640	10040	14340	14471.56	1.87	0	5072	14693	14516	14273	14096	13853	14550	14130	55	4300	500	10030	10	1	10924243	1576	20.64	0.99	12	0.35	699.00	14583.00	16250	20230302	-11.20	10800	20230103	33.61	16250	-11.20	20230302	10800	33.61	20230103	16250	-11.20	20230302	10800	33.61	20230103	2.08	N	160980	500	54 억		204822	N	N	0	N	00	N
43	20230824	150831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14360	20	2	0.14	537253370	37120	87.65	14550	14640	14310	18640	10040	14340	14473.42	1.87	0	5331	14693	14516	14273	14096	13853	14550	14130	55	4300	500	10030	10	1	10924243	1569	20.54	0.98	12	0.34	699.00	14583.00	16250	20230302	-11.63	10800	20230103	32.96	16250	-11.63	20230302	10800	32.96	20230103	16250	-11.63	20230302	10800	32.96	20230103	2.08	N	160980	500	54 억		204822	N	N	0	N	00	N
44	20230824	140833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14350	10	2	0.07	497182950	34331	81.06	14550	14640	14310	18640	10040	14340	14482.04	1.87	0	6640	14693	14516	14273	14096	13853	14550	14130	55	4300	500	10030	10	1	10924243	1568	20.53	0.98	12	0.31	699.00	14583.00	16250	20230302	-11.69	10800	20230103	32.87	16250	-11.69	20230302	10800	32.87	20230103	16250	-11.69	20230302	10800	32.87	20230103	2.08	N	160980	500	54 억		204822	N	N	0	N	00	N
45	20230824	130836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14320	-20	5	-0.14	481886570	33265	78.55	14550	14640	14310	18640	10040	14340	14486.29	1.87	0	7400	14693	14516	14273	14096	13853	14550	14130	55	4300	500	10030	10	1	10924243	1564	20.49	0.98	12	0.30	699.00	14583.00	16250	20230302	-11.88	10800	20230103	32.59	16250	-11.88	20230302	10800	32.59	20230103	16250	-11.88	20230302	10800	32.59	20230103	2.08	N	160980	500	54 억		204822	N	N	0	N	00	N
46	20230824	120840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14400	60	2	0.42	441946250	30477	71.96	14550	14640	14340	18640	10040	14340	14500.98	1.87	0	8985	14693	14516	14273	14096	13853	14550	14130	55	4300	500	10030	10	1	10924243	1573	20.60	0.99	12	0.28	699.00	14583.00	16250	20230302	-11.38	10800	20230103	33.33	16250	-11.38	20230302	10800	33.33	20230103	16250	-11.38	20230302	10800	33.33	20230103	2.08	N	160980	500	54 억		204822	N	N	0	N	00	N
47	20230824	110836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14490	150	2	1.05	388478530	26761	63.19	14550	14640	14340	18640	10040	14340	14516.59	1.87	0	10259	14693	14516	14273	14096	13853	14550	14130	55	4300	500	10030	10	1	10924243	1583	20.73	0.99	12	0.24	699.00	14583.00	16250	20230302	-10.83	10800	20230103	34.17	16250	-10.83	20230302	10800	34.17	20230103	16250	-10.83	20230302	10800	34.17	20230103	2.08	N	160980	500	54 억		204822	N	N	0	N	00	N
48	20230824	100831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14620	280	2	1.95	313475810	21584	50.96	14550	14640	14340	18640	10040	14340	14523.53	1.87	0	10863	14693	14516	14273	14096	13853	14550	14130	55	4300	500	10030	10	1	10924243	1597	20.92	1.00	12	0.20	699.00	14583.00	16250	20230302	-10.03	10800	20230103	35.37	16250	-10.03	20230302	10800	35.37	20230103	16250	-10.03	20230302	10800	35.37	20230103	2.08	N	160980	500	54 억		204822	N	N	0	N	00	N
49	20230824	090834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14430	90	2	0.63	42569280	2957	6.98	14550	14550	14340	18640	10040	14340	14396.10	1.87	0	238	14693	14516	14273	14096	13853	14550	14130	55	4300	500	10030	10	1	10924243	1576	20.64	0.99	12	0.03	699.00	14583.00	16250	20230302	-11.20	10800	20230103	33.61	16250	-11.20	20230302	10800	33.61	20230103	16250	-11.20	20230302	10800	33.61	20230103	2.08	N	160980	500	54 억		204822	N	N	0	N	00	N
50	20230823	160830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14340	0	3	0.00	600905060	42092	114.49	14340	14450	14030	18640	10040	14340	14275.97	1.86	0	4621	14920	14630	14310	14020	13700	14775	14165	55	4300	500	10030	10	1	10924243	1567	20.52	0.98	12	0.39	699.00	14583.00	16250	20230302	-11.75	10800	20230103	32.78	16250	-11.75	20230302	10800	32.78	20230103	16250	-11.75	20230302	10800	32.78	20230103	2.11	N	160980	500	54 억		203459	N	N	0	N	00	N
51	20230823	150830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14250	-90	5	-0.63	507505890	35572	96.75	14340	14450	14030	18640	10040	14340	14267.00	1.86	0	3979	14920	14630	14310	14020	13700	14775	14165	55	4300	500	10030	10	1	10924243	1557	20.39	0.98	12	0.33	699.00	14583.00	16250	20230302	-12.31	10800	20230103	31.94	16250	-12.31	20230302	10800	31.94	20230103	16250	-12.31	20230302	10800	31.94	20230103	2.11	N	160980	500	54 억		203459	N	N	0	N	00	N
52	20230823	140837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14350	10	2	0.07	442372770	30993	84.30	14340	14450	14030	18640	10040	14340	14273.31	1.86	0	3094	14920	14630	14310	14020	13700	14775	14165	55	4300	500	10030	10	1	10924243	1568	20.53	0.98	12	0.28	699.00	14583.00	16250	20230302	-11.69	10800	20230103	32.87	16250	-11.69	20230302	10800	32.87	20230103	16250	-11.69	20230302	10800	32.87	20230103	2.11	N	160980	500	54 억		203459	N	N	0	N	00	N
53	20230823	130829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14350	10	2	0.07	295100700	20668	56.21	14340	14450	14030	18640	10040	14340	14278.14	1.86	0	2072	14920	14630	14310	14020	13700	14775	14165	55	4300	500	10030	10	1	10924243	1568	20.53	0.98	12	0.19	699.00	14583.00	16250	20230302	-11.69	10800	20230103	32.87	16250	-11.69	20230302	10800	32.87	20230103	16250	-11.69	20230302	10800	32.87	20230103	2.11	N	160980	500	54 억		203459	N	N	0	N	00	N
54	20230823	120835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14370	30	2	0.21	282164870	19767	53.76	14340	14450	14030	18640	10040	14340	14274.54	1.86	0	1545	14920	14630	14310	14020	13700	14775	14165	55	4300	500	10030	10	1	10924243	1570	20.56	0.99	12	0.18	699.00	14583.00	16250	20230302	-11.57	10800	20230103	33.06	16250	-11.57	20230302	10800	33.06	20230103	16250	-11.57	20230302	10800	33.06	20230103	2.11	N	160980	500	54 억		203459	N	N	0	N	00	N
55	20230823	110829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14400	60	2	0.42	266336190	18667	50.77	14340	14450	14030	18640	10040	14340	14267.76	1.86	0	756	14920	14630	14310	14020	13700	14775	14165	55	4300	500	10030	10	1	10924243	1573	20.60	0.99	12	0.17	699.00	14583.00	16250	20230302	-11.38	10800	20230103	33.33	16250	-11.38	20230302	10800	33.33	20230103	16250	-11.38	20230302	10800	33.33	20230103	2.11	N	160980	500	54 억		203459	N	N	0	N	00	N
56	20230823	100830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14290	-50	5	-0.35	206784330	14516	39.48	14340	14450	14030	18640	10040	14340	14245.27	1.86	0	-441	14920	14630	14310	14020	13700	14775	14165	55	4300	500	10030	10	1	10924243	1561	20.44	0.98	12	0.13	699.00	14583.00	16250	20230302	-12.06	10800	20230103	32.31	16250	-12.06	20230302	10800	32.31	20230103	16250	-12.06	20230302	10800	32.31	20230103	2.11	N	160980	500	54 억		203459	N	N	0	N	00	N
57	20230823	090837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14030	-310	5	-2.16	32104410	2283	6.21	14340	14340	14030	18640	10040	14340	14062.38	1.86	0	-656	14920	14630	14310	14020	13700	14775	14165	55	4300	500	10030	10	1	10924243	1533	20.07	0.96	12	0.02	699.00	14583.00	16250	20230302	-13.66	10800	20230103	29.91	16250	-13.66	20230302	10800	29.91	20230103	16250	-13.66	20230302	10800	29.91	20230103	2.11	N	160980	500	54 억		203459	N	N	0	N	00	N
58	20230822	160826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14340	-40	5	-0.28	523188640	36765	109.91	14320	14600	13990	18690	10070	14380	14230.62	1.91	0	-4793	14646	14512	14286	14152	13926	14400	14040	55	4310	500	10060	10	1	10924243	1567	20.52	0.98	12	0.34	699.00	14583.00	16250	20230302	-11.75	10800	20230103	32.78	16250	-11.75	20230302	10800	32.78	20230103	16250	-11.75	20230302	10800	32.78	20230103	2.12	N	160980	500	54 억		208649	N	N	0	N	00	N
59	20230822	150827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14070	-310	5	-2.16	387156770	27264	81.51	14320	14600	13990	18690	10070	14380	14200.29	1.91	0	-2403	14646	14512	14286	14152	13926	14400	14040	55	4310	500	10060	10	1	10924243	1537	20.13	0.96	12	0.25	699.00	14583.00	16250	20230302	-13.42	10800	20230103	30.28	16250	-13.42	20230302	10800	30.28	20230103	16250	-13.42	20230302	10800	30.28	20230103	2.12	N	160980	500	54 억		208649	N	N	0	N	00	N
60	20230822	140827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14040	-340	5	-2.36	351864930	24749	73.99	14320	14600	14000	18690	10070	14380	14217.34	1.91	0	-1587	14646	14512	14286	14152	13926	14400	14040	55	4310	500	10060	10	1	10924243	1534	20.09	0.96	12	0.23	699.00	14583.00	16250	20230302	-13.60	10800	20230103	30.00	16250	-13.60	20230302	10800	30.00	20230103	16250	-13.60	20230302	10800	30.00	20230103	2.12	N	160980	500	54 억		208649	N	N	0	N	00	N
61	20230822	130825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14060	-320	5	-2.23	328125850	23060	68.94	14320	14600	14000	18690	10070	14380	14229.22	1.91	0	-964	14646	14512	14286	14152	13926	14400	14040	55	4310	500	10060	10	1	10924243	1536	20.11	0.96	12	0.21	699.00	14583.00	16250	20230302	-13.48	10800	20230103	30.19	16250	-13.48	20230302	10800	30.19	20230103	16250	-13.48	20230302	10800	30.19	20230103	2.12	N	160980	500	54 억		208649	N	N	0	N	00	N
62	20230822	120813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14090	-290	5	-2.02	309873220	21770	65.08	14320	14600	14000	18690	10070	14380	14233.96	1.91	0	-492	14646	14512	14286	14152	13926	14400	14040	55	4310	500	10060	10	1	10924243	1539	20.16	0.97	12	0.20	699.00	14583.00	16250	20230302	-13.29	10800	20230103	30.46	16250	-13.29	20230302	10800	30.46	20230103	16250	-13.29	20230302	10800	30.46	20230103	2.12	N	160980	500	54 억		208649	N	N	0	N	00	N
63	20230822	110825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14050	-330	5	-2.29	258339410	18093	54.09	14320	14600	14050	18690	10070	14380	14278.42	1.91	0	-1084	14646	14512	14286	14152	13926	14400	14040	55	4310	500	10060	10	1	10924243	1535	20.10	0.96	12	0.17	699.00	14583.00	16250	20230302	-13.54	10800	20230103	30.09	16250	-13.54	20230302	10800	30.09	20230103	16250	-13.54	20230302	10800	30.09	20230103	2.12	N	160980	500	54 억		208649	N	N	0	N	00	N
64	20230822	100821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14130	-250	5	-1.74	195506660	13632	40.75	14320	14600	14110	18690	10070	14380	14341.74	1.91	0	895	14646	14512	14286	14152	13926	14400	14040	55	4310	500	10060	10	1	10924243	1544	20.21	0.97	12	0.12	699.00	14583.00	16250	20230302	-13.05	10800	20230103	30.83	16250	-13.05	20230302	10800	30.83	20230103	16250	-13.05	20230302	10800	30.83	20230103	2.12	N	160980	500	54 억		208649	N	N	0	N	00	N
65	20230822	090822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14400	20	2	0.14	43638810	3012	9.00	14320	14600	14320	18690	10070	14380	14488.32	1.91	0	-17	14646	14512	14286	14152	13926	14400	14040	55	4310	500	10060	10	1	10924243	1573	20.60	0.99	12	0.03	699.00	14583.00	16250	20230302	-11.38	10800	20230103	33.33	16250	-11.38	20230302	10800	33.33	20230103	16250	-11.38	20230302	10800	33.33	20230103	2.12	N	160980	500	54 억		208649	N	N	0	N	00	N
66	20230821	160820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14380	-40	5	-0.28	472702660	33121	84.26	14420	14420	14060	18740	10100	14420	14271.95	1.95	0	-2603	14933	14676	14163	13906	13393	14805	14035	55	4320	500	10090	10	1	10924243	1571	20.57	0.99	12	0.30	699.00	14583.00	16250	20230302	-11.51	10800	20230103	33.15	16250	-11.51	20230302	10800	33.15	20230103	16250	-11.51	20230302	10800	33.15	20230103	2.05	N	160980	500	54 억		212770	N	N	0	N	00	N
67	20230821	150826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14330	-90	5	-0.62	419084180	29393	74.78	14420	14420	14060	18740	10100	14420	14257.92	1.95	0	-3362	14933	14676	14163	13906	13393	14805	14035	55	4320	500	10090	10	1	10924243	1565	20.50	0.98	12	0.27	699.00	14583.00	16250	20230302	-11.82	10800	20230103	32.69	16250	-11.82	20230302	10800	32.69	20230103	16250	-11.82	20230302	10800	32.69	20230103	2.05	N	160980	500	54 억		212770	N	N	0	N	00	N
68	20230821	140823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14400	-20	5	-0.14	360694900	25311	64.39	14420	14420	14060	18740	10100	14420	14250.47	1.95	0	-2446	14933	14676	14163	13906	13393	14805	14035	55	4320	500	10090	10	1	10924243	1573	20.60	0.99	12	0.23	699.00	14583.00	16250	20230302	-11.38	10800	20230103	33.33	16250	-11.38	20230302	10800	33.33	20230103	16250	-11.38	20230302	10800	33.33	20230103	2.05	N	160980	500	54 억		212770	N	N	0	N	00	N
69	20230821	130832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14160	-260	5	-1.80	215185910	15126	38.48	14420	14420	14060	18740	10100	14420	14226.14	1.95	0	-983	14933	14676	14163	13906	13393	14805	14035	55	4320	500	10090	10	1	10924243	1547	20.26	0.97	12	0.14	699.00	14583.00	16250	20230302	-12.86	10800	20230103	31.11	16250	-12.86	20230302	10800	31.11	20230103	16250	-12.86	20230302	10800	31.11	20230103	2.05	N	160980	500	54 억		212770	N	N	0	N	00	N
70	20230821	120828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14150	-270	5	-1.87	210910760	14824	37.71	14420	14420	14060	18740	10100	14420	14227.56	1.95	0	-881	14933	14676	14163	13906	13393	14805	14035	55	4320	500	10090	10	1	10924243	1546	20.24	0.97	12	0.14	699.00	14583.00	16250	20230302	-12.92	10800	20230103	31.02	16250	-12.92	20230302	10800	31.02	20230103	16250	-12.92	20230302	10800	31.02	20230103	2.05	N	160980	500	54 억		212770	N	N	0	N	00	N
71	20230821	110822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14180	-240	5	-1.66	144067480	10091	25.67	14420	14420	14150	18740	10100	14420	14276.73	1.95	0	-849	14933	14676	14163	13906	13393	14805	14035	55	4320	500	10090	10	1	10924243	1549	20.29	0.97	12	0.09	699.00	14583.00	16250	20230302	-12.74	10800	20230103	31.30	16250	-12.74	20230302	10800	31.30	20230103	16250	-12.74	20230302	10800	31.30	20230103	2.05	N	160980	500	54 억		212770	N	N	0	N	00	N
72	20230821	100821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14320	-100	5	-0.69	91951200	6424	16.34	14420	14420	14150	18740	10100	14420	14313.58	1.95	0	-1376	14933	14676	14163	13906	13393	14805	14035	55	4320	500	10090	10	1	10924243	1564	20.49	0.98	12	0.06	699.00	14583.00	16250	20230302	-11.88	10800	20230103	32.59	16250	-11.88	20230302	10800	32.59	20230103	16250	-11.88	20230302	10800	32.59	20230103	2.05	N	160980	500	54 억		212770	N	N	0	N	00	N
73	20230821	090828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14150	-270	5	-1.87	23813250	1668	4.24	14420	14420	14150	18740	10100	14420	14275.92	1.95	0	394	14933	14676	14163	13906	13393	14805	14035	55	4320	500	10090	10	1	10924243	1546	20.24	0.97	12	0.02	699.00	14583.00	16250	20230302	-12.92	10800	20230103	31.02	16250	-12.92	20230302	10800	31.02	20230103	16250	-12.92	20230302	10800	31.02	20230103	2.05	N	160980	500	54 억		212770	N	N	0	N	00	N
74	20230818	160822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14420	120	2	0.84	553224250	39267	27.34	13910	14420	13650	18590	10010	14300	14088.02	1.93	0	6628	15313	14806	14153	13646	12993	14480	13320	55	4290	500	10010	10	1	10924243	1575	20.63	0.99	12	0.36	699.00	14583.00	16250	20230302	-11.26	10800	20230103	33.52	16250	-11.26	20230302	10800	33.52	20230103	16250	-11.26	20230302	10800	33.52	20230103	1.99	N	160980	500	54 억		210987	N	N	0	N	00	N
75	20230818	150814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	-100	5	-0.70	437446300	31206	21.73	13910	14320	13650	18590	10010	14300	14017.99	1.93	0	4284	15313	14806	14153	13646	12993	14480	13320	55	4290	500	10010	10	1	10924243	1551	20.31	0.97	12	0.29	699.00	14583.00	16250	20230302	-12.62	10800	20230103	31.48	16250	-12.62	20230302	10800	31.48	20230103	16250	-12.62	20230302	10800	31.48	20230103	1.99	N	160980	500	54 억		210987	N	N	0	N	00	N
76	20230818	140820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14070	-230	5	-1.61	362604120	25912	18.04	13910	14320	13650	18590	10010	14300	13993.64	1.93	0	2342	15313	14806	14153	13646	12993	14480	13320	55	4290	500	10010	10	1	10924243	1537	20.13	0.96	12	0.24	699.00	14583.00	16250	20230302	-13.42	10800	20230103	30.28	16250	-13.42	20230302	10800	30.28	20230103	16250	-13.42	20230302	10800	30.28	20230103	1.99	N	160980	500	54 억		210987	N	N	0	N	00	N
77	20230818	130813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14190	-110	5	-0.77	326424290	23334	16.25	13910	14320	13650	18590	10010	14300	13989.17	1.93	0	1864	15313	14806	14153	13646	12993	14480	13320	55	4290	500	10010	10	1	10924243	1550	20.30	0.97	12	0.21	699.00	14583.00	16250	20230302	-12.68	10800	20230103	31.39	16250	-12.68	20230302	10800	31.39	20230103	16250	-12.68	20230302	10800	31.39	20230103	1.99	N	160980	500	54 억		210987	N	N	0	N	00	N
78	20230818	120826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14100	-200	5	-1.40	295426190	21136	14.72	13910	14320	13650	18590	10010	14300	13977.35	1.93	0	1738	15313	14806	14153	13646	12993	14480	13320	55	4290	500	10010	10	1	10924243	1540	20.17	0.97	12	0.19	699.00	14583.00	16250	20230302	-13.23	10800	20230103	30.56	16250	-13.23	20230302	10800	30.56	20230103	16250	-13.23	20230302	10800	30.56	20230103	1.99	N	160980	500	54 억		210987	N	N	0	N	00	N
79	20230818	110816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14180	-120	5	-0.84	245871440	17628	12.27	13910	14320	13650	18590	10010	14300	13947.72	1.93	0	2000	15313	14806	14153	13646	12993	14480	13320	55	4290	500	10010	10	1	10924243	1549	20.29	0.97	12	0.16	699.00	14583.00	16250	20230302	-12.74	10800	20230103	31.30	16250	-12.74	20230302	10800	31.30	20230103	16250	-12.74	20230302	10800	31.30	20230103	1.99	N	160980	500	54 억		210987	N	N	0	N	00	N
80	20230818	100820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14040	-260	5	-1.82	148046020	10733	7.47	13910	14090	13650	18590	10010	14300	13793.39	1.93	0	803	15313	14806	14153	13646	12993	14480	13320	55	4290	500	10010	10	1	10924243	1534	20.09	0.96	12	0.10	699.00	14583.00	16250	20230302	-13.60	10800	20230103	30.00	16250	-13.60	20230302	10800	30.00	20230103	16250	-13.60	20230302	10800	30.00	20230103	1.99	N	160980	500	54 억		210987	N	N	0	N	00	N
81	20230818	090825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13870	-430	5	-3.01	79395530	5785	4.03	13910	13910	13650	18590	10010	14300	13724.08	1.93	0	1385	15313	14806	14153	13646	12993	14480	13320	55	4290	500	10010	10	1	10924243	1515	19.84	0.95	12	0.05	699.00	14583.00	16250	20230302	-14.65	10800	20230103	28.43	16250	-14.65	20230302	10800	28.43	20230103	16250	-14.65	20230302	10800	28.43	20230103	1.99	N	160980	500	54 억		210987	N	N	0	N	00	N
82	20230817	160821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14300	-570	5	-3.83	2006794660	143484	78.49	14660	14660	13500	19330	10410	14870	13985.03	2.34	0	-37767	15676	15272	14536	14132	13396	15475	14335	55	4460	500	10400	10	1	10924243	1562	20.46	0.98	12	1.31	699.00	14583.00	16250	20230302	-12.00	10800	20230103	32.41	16250	-12.00	20230302	10800	32.41	20230103	16250	-12.00	20230302	10800	32.41	20230103	1.99	N	160980	500	54 억		255372	N	N	0	N	00	N
83	20230817	150826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14070	-800	5	-5.38	1785804790	127988	70.01	14660	14660	13500	19330	10410	14870	13951.69	2.34	0	-41577	15676	15272	14536	14132	13396	15475	14335	55	4460	500	10400	10	1	10924243	1537	20.13	0.96	12	1.17	699.00	14583.00	16250	20230302	-13.42	10800	20230103	30.28	16250	-13.42	20230302	10800	30.28	20230103	16250	-13.42	20230302	10800	30.28	20230103	1.99	N	160980	500	54 억		255372	N	N	0	N	00	N
84	20230817	140819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13900	-970	5	-6.52	1534947320	110085	60.22	14660	14660	13500	19330	10410	14870	13941.86	2.34	0	-40281	15676	15272	14536	14132	13396	15475	14335	55	4460	500	10400	10	1	10924243	1518	19.89	0.95	12	1.01	699.00	14583.00	16250	20230302	-14.46	10800	20230103	28.70	16250	-14.46	20230302	10800	28.70	20230103	16250	-14.46	20230302	10800	28.70	20230103	1.99	N	160980	500	54 억		255372	N	N	0	N	00	N
85	20230817	130817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13970	-900	5	-6.05	1464433180	105018	57.45	14660	14660	13500	19330	10410	14870	13943.09	2.34	0	-37716	15676	15272	14536	14132	13396	15475	14335	55	4460	500	10400	10	1	10924243	1526	19.99	0.96	12	0.96	699.00	14583.00	16250	20230302	-14.03	10800	20230103	29.35	16250	-14.03	20230302	10800	29.35	20230103	16250	-14.03	20230302	10800	29.35	20230103	1.99	N	160980	500	54 억		255372	N	N	0	N	00	N
86	20230817	120820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13720	-1150	5	-7.73	1397190480	100137	54.78	14660	14660	13500	19330	10410	14870	13951.23	2.34	0	-35513	15676	15272	14536	14132	13396	15475	14335	55	4460	500	10400	10	1	10924243	1499	19.63	0.94	12	0.92	699.00	14583.00	16250	20230302	-15.57	10800	20230103	27.04	16250	-15.57	20230302	10800	27.04	20230103	16250	-15.57	20230302	10800	27.04	20230103	1.99	N	160980	500	54 억		255372	N	N	0	N	00	N
87	20230817	110819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13640	-1230	5	-8.27	1330289390	95264	52.11	14660	14660	13500	19330	10410	14870	13962.62	2.34	0	-32098	15676	15272	14536	14132	13396	15475	14335	55	4460	500	10400	10	1	10924243	1490	19.51	0.94	12	0.87	699.00	14583.00	16250	20230302	-16.06	10800	20230103	26.30	16250	-16.06	20230302	10800	26.30	20230103	16250	-16.06	20230302	10800	26.30	20230103	1.99	N	160980	500	54 억		255372	N	N	0	N	00	N
88	20230817	100814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13860	-1010	5	-6.79	1026132100	73066	39.97	14660	14660	13500	19330	10410	14870	14041.98	2.34	0	-19936	15676	15272	14536	14132	13396	15475	14335	55	4460	500	10400	10	1	10924243	1514	19.83	0.95	12	0.67	699.00	14583.00	16250	20230302	-14.71	10800	20230103	28.33	16250	-14.71	20230302	10800	28.33	20230103	16250	-14.71	20230302	10800	28.33	20230103	1.99	N	160980	500	54 억		255372	N	N	0	N	00	N
89	20230817	090814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13900	-970	5	-6.52	582184130	41116	22.49	14660	14660	13500	19330	10410	14870	14156.60	2.34	0	-10491	15676	15272	14536	14132	13396	15475	14335	55	4460	500	10400	10	1	10924243	1518	19.89	0.95	12	0.38	699.00	14583.00	16250	20230302	-14.46	10800	20230103	28.70	16250	-14.46	20230302	10800	28.70	20230103	16250	-14.46	20230302	10800	28.70	20230103	1.99	N	160980	500	54 억		255372	N	N	0	N	00	N
90	20230816	160820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14870	770	2	5.46	2624780130	179282	832.51	13900	14940	13800	18330	9870	14100	14638.02	2.13	0	21808	14553	14326	14113	13886	13673	14220	13780	55	4230	500	9870	10	1	10924243	1624	21.27	1.02	12	1.64	699.00	14583.00	16900	20220812	-12.01	10800	20230103	37.69	16250	-8.49	20230302	10800	37.69	20230103	16250	-8.49	20230302	10800	37.69	20230103	2.00	N	160980	500	54 억		232566	N	N	0	N	00	N
91	20230816	150820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14860	760	2	5.39	2377024650	162621	755.15	13900	14940	13800	18330	9870	14100	14616.96	2.13	0	23538	14553	14326	14113	13886	13673	14220	13780	55	4230	500	9870	10	1	10924243	1623	21.26	1.02	12	1.49	699.00	14583.00	16900	20220812	-12.07	10800	20230103	37.59	16250	-8.55	20230302	10800	37.59	20230103	16250	-8.55	20230302	10800	37.59	20230103	2.00	N	160980	500	54 억		232566	N	N	0	N	00	N
92	20230816	140819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14650	550	2	3.90	1893736940	129955	603.46	13900	14940	13800	18330	9870	14100	14572.25	2.13	0	18575	14553	14326	14113	13886	13673	14220	13780	55	4230	500	9870	10	1	10924243	1600	20.96	1.00	12	1.19	699.00	14583.00	16900	20220812	-13.31	10800	20230103	35.65	16250	-9.85	20230302	10800	35.65	20230103	16250	-9.85	20230302	10800	35.65	20230103	2.00	N	160980	500	54 억		232566	N	N	0	N	00	N
93	20230816	130816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14700	600	2	4.26	1760628800	120853	561.19	13900	14940	13800	18330	9870	14100	14568.35	2.13	0	18804	14553	14326	14113	13886	13673	14220	13780	55	4230	500	9870	10	1	10924243	1606	21.03	1.01	12	1.11	699.00	14583.00	16900	20220812	-13.02	10800	20230103	36.11	16250	-9.54	20230302	10800	36.11	20230103	16250	-9.54	20230302	10800	36.11	20230103	2.00	N	160980	500	54 억		232566	N	N	0	N	00	N
94	20230816	120828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14440	340	2	2.41	1633300270	112095	520.52	13900	14940	13800	18330	9870	14100	14570.68	2.13	0	17129	14553	14326	14113	13886	13673	14220	13780	55	4230	500	9870	10	1	10924243	1577	20.66	0.99	12	1.03	699.00	14583.00	16900	20220812	-14.56	10800	20230103	33.70	16250	-11.14	20230302	10800	33.70	20230103	16250	-11.14	20230302	10800	33.70	20230103	2.00	N	160980	500	54 억		232566	N	N	0	N	00	N
95	20230816	110824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14760	660	2	4.68	854927840	58775	272.93	13900	14920	13800	18330	9870	14100	14545.77	2.13	0	1457	14553	14326	14113	13886	13673	14220	13780	55	4230	500	9870	10	1	10924243	1612	21.12	1.01	12	0.54	699.00	14583.00	16900	20220812	-12.66	10800	20230103	36.67	16250	-9.17	20230302	10800	36.67	20230103	16250	-9.17	20230302	10800	36.67	20230103	2.00	N	160980	500	54 억		232566	N	N	0	N	00	N
96	20230816	100821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13820	-280	5	-1.99	63777110	4601	21.37	13900	14000	13800	18330	9870	14100	13861.58	2.13	0	-2525	14553	14326	14113	13886	13673	14220	13780	55	4230	500	9870	10	1	10924243	1510	19.77	0.95	12	0.04	699.00	14583.00	16900	20220812	-18.22	10800	20230103	27.96	16250	-14.95	20230302	10800	27.96	20230103	16250	-14.95	20230302	10800	27.96	20230103	2.00	N	160980	500	54 억		232566	N	N	0	N	00	N
97	20230816	090817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13850	-250	5	-1.77	12153880	876	4.07	13900	13940	13840	18330	9870	14100	13874.29	2.13	0	-43	14553	14326	14113	13886	13673	14220	13780	55	4230	500	9870	10	1	10924243	1513	19.81	0.95	12	0.01	699.00	14583.00	16900	20220812	-18.05	10800	20230103	28.24	16250	-14.77	20230302	10800	28.24	20230103	16250	-14.77	20230302	10800	28.24	20230103	2.00	N	160980	500	54 억		232566	N	N	0	N	00	N
98	20230814	160809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14100	-240	5	-1.67	295306490	21135	58.34	14340	14340	13900	18640	10040	14340	13972.39	2.18	0	-4352	14700	14520	14240	14060	13780	14610	14150	55	4300	500	10030	10	1	10924243	1540	20.17	0.97	12	0.19	699.00	14583.00	16900	20220812	-16.57	10800	20230103	30.56	16250	-13.23	20230302	10800	30.56	20230103	16250	-13.23	20230302	10800	30.56	20230103	1.99	N	160980	500	54 억		238186	N	N	0	N	00	N
99	20230814	150807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14000	-340	5	-2.37	258784300	18536	51.17	14340	14340	13900	18640	10040	14340	13961.17	2.18	0	-4322	14700	14520	14240	14060	13780	14610	14150	55	4300	500	10030	10	1	10924243	1529	20.03	0.96	12	0.17	699.00	14583.00	16900	20220812	-17.16	10800	20230103	29.63	16250	-13.85	20230302	10800	29.63	20230103	16250	-13.85	20230302	10800	29.63	20230103	1.99	N	160980	500	54 억		238186	N	N	0	N	00	N
100	20230814	140809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13910	-430	5	-3.00	223223880	15985	44.12	14340	14340	13910	18640	10040	14340	13964.58	2.18	0	-3846	14700	14520	14240	14060	13780	14610	14150	55	4300	500	10030	10	1	10924243	1520	19.90	0.95	12	0.15	699.00	14583.00	16900	20220812	-17.69	10800	20230103	28.80	16250	-14.40	20230302	10800	28.80	20230103	16250	-14.40	20230302	10800	28.80	20230103	1.99	N	160980	500	54 억		238186	N	N	0	N	00	N
101	20230814	130801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13940	-400	5	-2.79	186255910	13331	36.80	14340	14340	13920	18640	10040	14340	13971.64	2.18	0	-2095	14700	14520	14240	14060	13780	14610	14150	55	4300	500	10030	10	1	10924243	1523	19.94	0.96	12	0.12	699.00	14583.00	16900	20220812	-17.51	10800	20230103	29.07	16250	-14.22	20230302	10800	29.07	20230103	16250	-14.22	20230302	10800	29.07	20230103	1.99	N	160980	500	54 억		238186	N	N	0	N	00	N
102	20230814	120806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13920	-420	5	-2.93	183913880	13163	36.33	14340	14340	13920	18640	10040	14340	13972.03	2.18	0	-2015	14700	14520	14240	14060	13780	14610	14150	55	4300	500	10030	10	1	10924243	1521	19.91	0.95	12	0.12	699.00	14583.00	16900	20220812	-17.63	10800	20230103	28.89	16250	-14.34	20230302	10800	28.89	20230103	16250	-14.34	20230302	10800	28.89	20230103	1.99	N	160980	500	54 억		238186	N	N	0	N	00	N
103	20230814	110801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13970	-370	5	-2.58	115399750	8247	22.76	14340	14340	13950	18640	10040	14340	13992.94	2.18	0	-1151	14700	14520	14240	14060	13780	14610	14150	55	4300	500	10030	10	1	10924243	1526	19.99	0.96	12	0.08	699.00	14583.00	16900	20220812	-17.34	10800	20230103	29.35	16250	-14.03	20230302	10800	29.35	20230103	16250	-14.03	20230302	10800	29.35	20230103	1.99	N	160980	500	54 억		238186	N	N	0	N	00	N
104	20230814	100803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14020	-320	5	-2.23	70931270	5064	13.98	14340	14340	13950	18640	10040	14340	14006.96	2.18	0	-1106	14700	14520	14240	14060	13780	14610	14150	55	4300	500	10030	10	1	10924243	1532	20.06	0.96	12	0.05	699.00	14583.00	16900	20220812	-17.04	10800	20230103	29.81	16250	-13.72	20230302	10800	29.81	20230103	16250	-13.72	20230302	10800	29.81	20230103	1.99	N	160980	500	54 억		238186	N	N	0	N	00	N
105	20230814	090801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13950	-390	5	-2.72	8392710	595	1.64	14340	14340	13950	18640	10040	14340	14105.39	2.18	0	-434	14700	14520	14240	14060	13780	14610	14150	55	4300	500	10030	10	1	10924243	1524	19.96	0.96	12	0.01	699.00	14583.00	16900	20220812	-17.46	10800	20230103	29.17	16250	-14.15	20230302	10800	29.17	20230103	16250	-14.15	20230302	10800	29.17	20230103	1.99	N	160980	500	54 억		238186	N	N	0	N	00	N
106	20230811	160803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14340	150	2	1.06	516541040	36224	112.92	14020	14420	13960	18440	9940	14190	14259.64	2.27	0	-7686	14463	14326	14053	13916	13643	14395	13985	55	4250	500	9930	10	1	10924243	1567	20.52	0.98	12	0.33	699.00	14583.00	16900	20220812	-15.15	10800	20230103	32.78	16250	-11.75	20230302	10800	32.78	20230103	16900	-15.15	20220812	10800	32.78	20230103	2.04	N	160980	500	54 억		247473	N	N	0	N	00	N
107	20230811	150758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	10	2	0.07	454853650	31899	99.44	14020	14420	13960	18440	9940	14190	14259.18	2.27	0	-7989	14463	14326	14053	13916	13643	14395	13985	55	4250	500	9930	10	1	10924243	1551	20.31	0.97	12	0.29	699.00	14583.00	16900	20220812	-15.98	10800	20230103	31.48	16250	-12.62	20230302	10800	31.48	20230103	16900	-15.98	20220812	10800	31.48	20230103	2.04	N	160980	500	54 억		247473	N	N	0	N	00	N
108	20230811	140756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14240	50	2	0.35	379472710	26590	82.89	14020	14420	13960	18440	9940	14190	14271.26	2.27	0	-7192	14463	14326	14053	13916	13643	14395	13985	55	4250	500	9930	10	1	10924243	1556	20.37	0.98	12	0.24	699.00	14583.00	16900	20220812	-15.74	10800	20230103	31.85	16250	-12.37	20230302	10800	31.85	20230103	16900	-15.74	20220812	10800	31.85	20230103	2.04	N	160980	500	54 억		247473	N	N	0	N	00	N
109	20230811	130756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14330	140	2	0.99	290061020	20328	63.37	14020	14420	13960	18440	9940	14190	14269.04	2.27	0	-6450	14463	14326	14053	13916	13643	14395	13985	55	4250	500	9930	10	1	10924243	1565	20.50	0.98	12	0.19	699.00	14583.00	16900	20220812	-15.21	10800	20230103	32.69	16250	-11.82	20230302	10800	32.69	20230103	16900	-15.21	20220812	10800	32.69	20230103	2.04	N	160980	500	54 억		247473	N	N	0	N	00	N
110	20230811	120749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14360	170	2	1.20	282112490	19773	61.64	14020	14420	13960	18440	9940	14190	14267.56	2.27	0	-6203	14463	14326	14053	13916	13643	14395	13985	55	4250	500	9930	10	1	10924243	1569	20.54	0.98	12	0.18	699.00	14583.00	16900	20220812	-15.03	10800	20230103	32.96	16250	-11.63	20230302	10800	32.96	20230103	16900	-15.03	20220812	10800	32.96	20230103	2.04	N	160980	500	54 억		247473	N	N	0	N	00	N
111	20230811	110749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14350	160	2	1.13	270500780	18964	59.12	14020	14420	13960	18440	9940	14190	14263.91	2.27	0	-5861	14463	14326	14053	13916	13643	14395	13985	55	4250	500	9930	10	1	10924243	1568	20.53	0.98	12	0.17	699.00	14583.00	16900	20220812	-15.09	10800	20230103	32.87	16250	-11.69	20230302	10800	32.87	20230103	16900	-15.09	20220812	10800	32.87	20230103	2.04	N	160980	500	54 억		247473	N	N	0	N	00	N
112	20230811	100747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14280	90	2	0.63	91488180	6473	20.18	14020	14280	13960	18440	9940	14190	14133.81	2.27	0	-2720	14463	14326	14053	13916	13643	14395	13985	55	4250	500	9930	10	1	10924243	1560	20.43	0.98	12	0.06	699.00	14583.00	16900	20220812	-15.50	10800	20230103	32.22	16250	-12.12	20230302	10800	32.22	20230103	16900	-15.50	20220812	10800	32.22	20230103	2.04	N	160980	500	54 억		247473	N	N	0	N	00	N
113	20230811	090756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14060	-130	5	-0.92	379150	27	0.08	14020	14180	14020	18440	9940	14190	14042.59	2.27	0	1	14463	14326	14053	13916	13643	14395	13985	55	4250	500	9930	10	1	10924243	1536	20.11	0.96	12	0.00	699.00	14583.00	16900	20220812	-16.80	10800	20230103	30.19	16250	-13.48	20230302	10800	30.19	20230103	16900	-16.80	20220812	10800	30.19	20230103	2.04	N	160980	500	54 억		247473	N	N	0	N	00	N
114	20230810	160747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14190	-40	5	-0.28	445195920	32073	170.50	14100	14190	13780	18490	9970	14230	13875.29	2.33	0	-6308	14390	14310	14180	14100	13970	14350	14140	55	4260	500	9960	10	1	10924243	1550	20.30	0.97	12	0.29	699.00	14583.00	16900	20220812	-16.04	10800	20230103	31.39	16250	-12.68	20230302	10800	31.39	20230103	16900	-16.04	20220812	10800	31.39	20230103	2.10	N	160980	500	54 억		254375	N	N	0	N	00	N
115	20230810	150745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13960	-270	5	-1.90	390932680	28221	150.02	14100	14100	13780	18490	9970	14230	13852.55	2.33	0	-6651	14390	14310	14180	14100	13970	14350	14140	55	4260	500	9960	10	1	10924243	1525	19.97	0.96	12	0.26	699.00	14583.00	16900	20220812	-17.40	10800	20230103	29.26	16250	-14.09	20230302	10800	29.26	20230103	16900	-17.40	20220812	10800	29.26	20230103	2.10	N	160980	500	54 억		254375	N	N	0	N	00	N
116	20230810	140745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13960	-270	5	-1.90	366678090	26481	140.77	14100	14100	13780	18490	9970	14230	13846.84	2.33	0	-6794	14390	14310	14180	14100	13970	14350	14140	55	4260	500	9960	10	1	10924243	1525	19.97	0.96	12	0.24	699.00	14583.00	16900	20220812	-17.40	10800	20230103	29.26	16250	-14.09	20230302	10800	29.26	20230103	16900	-17.40	20220812	10800	29.26	20230103	2.10	N	160980	500	54 억		254375	N	N	0	N	00	N
117	20230810	130739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13890	-340	5	-2.39	334120730	24141	128.33	14100	14100	13780	18490	9970	14230	13840.38	2.33	0	-6766	14390	14310	14180	14100	13970	14350	14140	55	4260	500	9960	10	1	10924243	1517	19.87	0.95	12	0.22	699.00	14583.00	16900	20220812	-17.81	10800	20230103	28.61	16250	-14.52	20230302	10800	28.61	20230103	16900	-17.81	20220812	10800	28.61	20230103	2.10	N	160980	500	54 억		254375	N	N	0	N	00	N
118	20230810	120752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13900	-330	5	-2.32	310850100	22467	119.44	14100	14100	13780	18490	9970	14230	13835.85	2.33	0	-6742	14390	14310	14180	14100	13970	14350	14140	55	4260	500	9960	10	1	10924243	1518	19.89	0.95	12	0.21	699.00	14583.00	16900	20220812	-17.75	10800	20230103	28.70	16250	-14.46	20230302	10800	28.70	20230103	16900	-17.75	20220812	10800	28.70	20230103	2.10	N	160980	500	54 억		254375	N	N	0	N	00	N
119	20230810	110752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13850	-380	5	-2.67	292185430	21124	112.30	14100	14100	13780	18490	9970	14230	13831.92	2.33	0	-6623	14390	14310	14180	14100	13970	14350	14140	55	4260	500	9960	10	1	10924243	1513	19.81	0.95	12	0.19	699.00	14583.00	16900	20220812	-18.05	10800	20230103	28.24	16250	-14.77	20230302	10800	28.24	20230103	16900	-18.05	20220812	10800	28.24	20230103	2.10	N	160980	500	54 억		254375	N	N	0	N	00	N
120	20230810	100748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13820	-410	5	-2.88	248294090	17948	95.41	14100	14100	13780	18490	9970	14230	13834.08	2.33	0	-6573	14390	14310	14180	14100	13970	14350	14140	55	4260	500	9960	10	1	10924243	1510	19.77	0.95	12	0.16	699.00	14583.00	16900	20220812	-18.22	10800	20230103	27.96	16250	-14.95	20230302	10800	27.96	20230103	16900	-18.22	20220812	10800	27.96	20230103	2.10	N	160980	500	54 억		254375	N	N	0	N	00	N
121	20230810	090757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13830	-400	5	-2.81	27065300	1945	10.34	14100	14100	13830	18490	9970	14230	13915.32	2.33	0	-1197	14390	14310	14180	14100	13970	14350	14140	55	4260	500	9960	10	1	10924243	1511	19.79	0.95	12	0.02	699.00	14583.00	16900	20220812	-18.17	10800	20230103	28.06	16250	-14.89	20230302	10800	28.06	20230103	16900	-18.17	20220812	10800	28.06	20230103	2.10	N	160980	500	54 억		254375	N	N	0	N	00	N
122	20230809	160747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14230	-30	5	-0.21	265673720	18778	34.10	14200	14260	14050	18530	9990	14260	14148.14	2.33	0	265	14873	14566	14193	13886	13513	14380	13700	55	4270	500	9980	10	1	10924243	1555	20.36	0.98	12	0.17	699.00	14583.00	16900	20220812	-15.80	10800	20230103	31.76	16250	-12.43	20230302	10800	31.76	20230103	16900	-15.80	20220812	10800	31.76	20230103	2.10	N	160980	500	54 억		254170	N	N	0	N	00	N
123	20230809	150737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14140	-120	5	-0.84	225946200	15981	29.02	14200	14260	14050	18530	9990	14260	14138.43	2.33	0	594	14873	14566	14193	13886	13513	14380	13700	55	4270	500	9980	10	1	10924243	1545	20.23	0.97	12	0.15	699.00	14583.00	16900	20220812	-16.33	10800	20230103	30.93	16250	-12.98	20230302	10800	30.93	20230103	16900	-16.33	20220812	10800	30.93	20230103	2.10	N	160980	500	54 억		254170	N	N	0	N	00	N
124	20230809	140736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14150	-110	5	-0.77	171346190	12118	22.01	14200	14260	14050	18530	9990	14260	14139.81	2.33	0	1170	14873	14566	14193	13886	13513	14380	13700	55	4270	500	9980	10	1	10924243	1546	20.24	0.97	12	0.11	699.00	14583.00	16900	20220812	-16.27	10800	20230103	31.02	16250	-12.92	20230302	10800	31.02	20230103	16900	-16.27	20220812	10800	31.02	20230103	2.10	N	160980	500	54 억		254170	N	N	0	N	00	N
125	20230809	130753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14230	-30	5	-0.21	149210920	10557	19.17	14200	14260	14050	18530	9990	14260	14133.84	2.33	0	286	14873	14566	14193	13886	13513	14380	13700	55	4270	500	9980	10	1	10924243	1555	20.36	0.98	12	0.10	699.00	14583.00	16900	20220812	-15.80	10800	20230103	31.76	16250	-12.43	20230302	10800	31.76	20230103	16900	-15.80	20220812	10800	31.76	20230103	2.10	N	160980	500	54 억		254170	N	N	0	N	00	N
126	20230809	120750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14150	-110	5	-0.77	139671840	9887	17.96	14200	14260	14050	18530	9990	14260	14126.82	2.33	0	371	14873	14566	14193	13886	13513	14380	13700	55	4270	500	9980	10	1	10924243	1546	20.24	0.97	12	0.09	699.00	14583.00	16900	20220812	-16.27	10800	20230103	31.02	16250	-12.92	20230302	10800	31.02	20230103	16900	-16.27	20220812	10800	31.02	20230103	2.10	N	160980	500	54 억		254170	N	N	0	N	00	N
127	20230809	110746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14150	-110	5	-0.77	118003110	8355	15.17	14200	14260	14050	18530	9990	14260	14123.65	2.33	0	81	14873	14566	14193	13886	13513	14380	13700	55	4270	500	9980	10	1	10924243	1546	20.24	0.97	12	0.08	699.00	14583.00	16900	20220812	-16.27	10800	20230103	31.02	16250	-12.92	20230302	10800	31.02	20230103	16900	-16.27	20220812	10800	31.02	20230103	2.10	N	160980	500	54 억		254170	N	N	0	N	00	N
128	20230809	100734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14180	-80	5	-0.56	34375910	2436	4.42	14200	14260	14050	18530	9990	14260	14111.62	2.33	0	279	14873	14566	14193	13886	13513	14380	13700	55	4270	500	9980	10	1	10924243	1549	20.29	0.97	12	0.02	699.00	14583.00	16900	20220812	-16.09	10800	20230103	31.30	16250	-12.74	20230302	10800	31.30	20230103	16900	-16.09	20220812	10800	31.30	20230103	2.10	N	160980	500	54 억		254170	N	N	0	N	00	N
129	20230809	090738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14190	-70	5	-0.49	7097000	505	0.92	14200	14200	14050	18530	9990	14260	14053.47	2.33	0	259	14873	14566	14193	13886	13513	14380	13700	55	4270	500	9980	10	1	10924243	1550	20.30	0.97	12	0.00	699.00	14583.00	16900	20220812	-16.04	10800	20230103	31.39	16250	-12.68	20230302	10800	31.39	20230103	16900	-16.04	20220812	10800	31.39	20230103	2.10	N	160980	500	54 억		254170	N	N	0	N	00	N
130	20230808	160753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14260	-230	5	-1.59	773893080	55063	209.59	14410	14500	13820	18830	10150	14490	14054.68	2.52	0	-17618	14976	14732	14326	14082	13676	14855	14205	55	4340	500	10140	10	1	10924243	1558	20.40	0.98	12	0.50	699.00	14583.00	16900	20220812	-15.62	10800	20230103	32.04	16250	-12.25	20230302	10800	32.04	20230103	16900	-15.62	20220812	10800	32.04	20230103	2.09	N	160980	500	54 억		275354	N	N	0	N	00	N
131	20230808	150744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14070	-420	5	-2.90	602903150	43008	163.70	14410	14500	13820	18830	10150	14490	14018.40	2.52	0	-15592	14976	14732	14326	14082	13676	14855	14205	55	4340	500	10140	10	1	10924243	1537	20.13	0.96	12	0.39	699.00	14583.00	16900	20220812	-16.75	10800	20230103	30.28	16250	-13.42	20230302	10800	30.28	20230103	16900	-16.75	20220812	10800	30.28	20230103	2.09	N	160980	500	54 억		275354	N	N	0	N	00	N
132	20230808	140740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13980	-510	5	-3.52	405532660	28899	110.00	14410	14500	13820	18830	10150	14490	14032.76	2.52	0	-11436	14976	14732	14326	14082	13676	14855	14205	55	4340	500	10140	10	1	10924243	1527	20.00	0.96	12	0.26	699.00	14583.00	16900	20220812	-17.28	10800	20230103	29.44	16250	-13.97	20230302	10800	29.44	20230103	16900	-17.28	20220812	10800	29.44	20230103	2.09	N	160980	500	54 억		275354	N	N	0	N	00	N
133	20230808	130732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13940	-550	5	-3.80	221770740	15704	59.77	14410	14500	13920	18830	10150	14490	14121.93	2.52	0	-6200	14976	14732	14326	14082	13676	14855	14205	55	4340	500	10140	10	1	10924243	1523	19.94	0.96	12	0.14	699.00	14583.00	16900	20220812	-17.51	10800	20230103	29.07	16250	-14.22	20230302	10800	29.07	20230103	16900	-17.51	20220812	10800	29.07	20230103	2.09	N	160980	500	54 억		275354	N	N	0	N	00	N
134	20230808	120739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13940	-550	5	-3.80	204784690	14485	55.13	14410	14500	13930	18830	10150	14490	14137.71	2.52	0	-5195	14976	14732	14326	14082	13676	14855	14205	55	4340	500	10140	10	1	10924243	1523	19.94	0.96	12	0.13	699.00	14583.00	16900	20220812	-17.51	10800	20230103	29.07	16250	-14.22	20230302	10800	29.07	20230103	16900	-17.51	20220812	10800	29.07	20230103	2.09	N	160980	500	54 억		275354	N	N	0	N	00	N
135	20230808	110729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13930	-560	5	-3.86	172457650	12169	46.32	14410	14500	13930	18830	10150	14490	14171.88	2.52	0	-4776	14976	14732	14326	14082	13676	14855	14205	55	4340	500	10140	10	1	10924243	1522	19.93	0.96	12	0.11	699.00	14583.00	16900	20220812	-17.57	10800	20230103	28.98	16250	-14.28	20230302	10800	28.98	20230103	16900	-17.57	20220812	10800	28.98	20230103	2.09	N	160980	500	54 억		275354	N	N	0	N	00	N
136	20230808	100741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14200	-290	5	-2.00	75180070	5247	19.97	14410	14500	14200	18830	10150	14490	14328.20	2.52	0	-1741	14976	14732	14326	14082	13676	14855	14205	55	4340	500	10140	10	1	10924243	1551	20.31	0.97	12	0.05	699.00	14583.00	16900	20220812	-15.98	10800	20230103	31.48	16250	-12.62	20230302	10800	31.48	20230103	16900	-15.98	20220812	10800	31.48	20230103	2.09	N	160980	500	54 억		275354	N	N	0	N	00	N
137	20230808	090744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14310	-180	5	-1.24	30292450	2107	8.02	14410	14500	14310	18830	10150	14490	14377.05	2.52	0	-1139	14976	14732	14326	14082	13676	14855	14205	55	4340	500	10140	10	1	10924243	1563	20.47	0.98	12	0.02	699.00	14583.00	16900	20220812	-15.33	10800	20230103	32.50	16250	-11.94	20230302	10800	32.50	20230103	16900	-15.33	20220812	10800	32.50	20230103	2.09	N	160980	500	54 억		275354	N	N	0	N	00	N
138	20230807	160737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14490	180	2	1.26	372323980	26221	98.07	14440	14570	13920	18600	10020	14310	14199.46	2.57	0	-2631	14730	14520	14340	14130	13950	14430	14040	55	4290	500	10010	10	1	10924243	1583	20.73	0.99	12	0.24	699.00	14583.00	16900	20220812	-14.26	10800	20230103	34.17	16250	-10.83	20230302	10800	34.17	20230103	16900	-14.26	20220812	10800	34.17	20230103	2.03	N	160980	500	54 억		280380	N	N	0	N	00	N
139	20230807	150737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14260	-50	5	-0.35	278949160	19729	73.79	14440	14440	13920	18600	10020	14310	14139.04	2.57	0	-3114	14730	14520	14340	14130	13950	14430	14040	55	4290	500	10010	10	1	10924243	1558	20.40	0.98	12	0.18	699.00	14583.00	16900	20220812	-15.62	10800	20230103	32.04	16250	-12.25	20230302	10800	32.04	20230103	16900	-15.62	20220812	10800	32.04	20230103	2.03	N	160980	500	54 억		280380	N	N	0	N	00	N
140	20230807	140741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14140	-170	5	-1.19	227590790	16109	60.25	14440	14440	13920	18600	10020	14310	14128.18	2.57	0	-1211	14730	14520	14340	14130	13950	14430	14040	55	4290	500	10010	10	1	10924243	1545	20.23	0.97	12	0.15	699.00	14583.00	16900	20220812	-16.33	10800	20230103	30.93	16250	-12.98	20230302	10800	30.93	20230103	16900	-16.33	20220812	10800	30.93	20230103	2.03	N	160980	500	54 억		280380	N	N	0	N	00	N
141	20230807	130733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14140	-170	5	-1.19	185631400	13139	49.14	14440	14440	13920	18600	10020	14310	14128.27	2.57	0	-388	14730	14520	14340	14130	13950	14430	14040	55	4290	500	10010	10	1	10924243	1545	20.23	0.97	12	0.12	699.00	14583.00	16900	20220812	-16.33	10800	20230103	30.93	16250	-12.98	20230302	10800	30.93	20230103	16900	-16.33	20220812	10800	30.93	20230103	2.03	N	160980	500	54 억		280380	N	N	0	N	00	N
142	20230807	120732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14220	-90	5	-0.63	172228390	12195	45.61	14440	14440	13920	18600	10020	14310	14122.87	2.57	0	-586	14730	14520	14340	14130	13950	14430	14040	55	4290	500	10010	10	1	10924243	1553	20.34	0.98	12	0.11	699.00	14583.00	16900	20220812	-15.86	10800	20230103	31.67	16250	-12.49	20230302	10800	31.67	20230103	16900	-15.86	20220812	10800	31.67	20230103	2.03	N	160980	500	54 억		280380	N	N	0	N	00	N
143	20230807	110727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14130	-180	5	-1.26	159917680	11327	42.36	14440	14440	13920	18600	10020	14310	14118.27	2.57	0	-1097	14730	14520	14340	14130	13950	14430	14040	55	4290	500	10010	10	1	10924243	1544	20.21	0.97	12	0.10	699.00	14583.00	16900	20220812	-16.39	10800	20230103	30.83	16250	-13.05	20230302	10800	30.83	20230103	16900	-16.39	20220812	10800	30.83	20230103	2.03	N	160980	500	54 억		280380	N	N	0	N	00	N
144	20230807	100735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14150	-160	5	-1.12	132170810	9367	35.03	14440	14440	13920	18600	10020	14310	14110.26	2.57	0	-1652	14730	14520	14340	14130	13950	14430	14040	55	4290	500	10010	10	1	10924243	1546	20.24	0.97	12	0.09	699.00	14583.00	16900	20220812	-16.27	10800	20230103	31.02	16250	-12.92	20230302	10800	31.02	20230103	16900	-16.27	20220812	10800	31.02	20230103	2.03	N	160980	500	54 억		280380	N	N	0	N	00	N
145	20230807	090733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14180	-130	5	-0.91	23409770	1638	6.13	14440	14440	14180	18600	10020	14310	14291.68	2.57	0	-630	14730	14520	14340	14130	13950	14430	14040	55	4290	500	10010	10	1	10924243	1549	20.29	0.97	12	0.01	699.00	14583.00	16900	20220812	-16.09	10800	20230103	31.30	16250	-12.74	20230302	10800	31.30	20230103	16900	-16.09	20220812	10800	31.30	20230103	2.03	N	160980	500	54 억		280380	N	N	0	N	00	N
146	20230804	160727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14310	-380	5	-2.59	381003140	26683	35.48	14520	14550	14160	19090	10290	14690	14278.75	2.66	0	-10249	15230	14960	14510	14240	13790	14735	14015	55	4400	500	10280	10	1	10924243	1563	20.47	0.98	12	0.24	699.00	14583.00	16900	20220812	-15.33	10800	20230103	32.50	16250	-11.94	20230302	10800	32.50	20230103	16900	-15.33	20220812	10800	32.50	20230103	2.06	N	160980	500	54 억		290622	N	N	0	N	00	N
147	20230804	150726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14230	-460	5	-3.13	335495450	23505	31.25	14520	14550	14160	19090	10290	14690	14273.37	2.66	0	-9138	15230	14960	14510	14240	13790	14735	14015	55	4400	500	10280	10	1	10924243	1555	20.36	0.98	12	0.22	699.00	14583.00	16900	20220812	-15.80	10800	20230103	31.76	16250	-12.43	20230302	10800	31.76	20230103	16900	-15.80	20220812	10800	31.76	20230103	2.06	N	160980	500	54 억		290622	N	N	0	N	00	N
148	20230804	140739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14260	-430	5	-2.93	264767480	18534	24.64	14520	14550	14160	19090	10290	14690	14285.50	2.66	0	-8843	15230	14960	14510	14240	13790	14735	14015	55	4400	500	10280	10	1	10924243	1558	20.40	0.98	12	0.17	699.00	14583.00	16900	20220812	-15.62	10800	20230103	32.04	16250	-12.25	20230302	10800	32.04	20230103	16900	-15.62	20220812	10800	32.04	20230103	2.06	N	160980	500	54 억		290622	N	N	0	N	00	N
149	20230804	130725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14220	-470	5	-3.20	210454400	14714	19.56	14520	14550	14160	19090	10290	14690	14303.00	2.66	0	-6687	15230	14960	14510	14240	13790	14735	14015	55	4400	500	10280	10	1	10924243	1553	20.34	0.98	12	0.13	699.00	14583.00	16900	20220812	-15.86	10800	20230103	31.67	16250	-12.49	20230302	10800	31.67	20230103	16900	-15.86	20220812	10800	31.67	20230103	2.06	N	160980	500	54 억		290622	N	N	0	N	00	N
150	20230804	120723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14340	-350	5	-2.38	158142790	11032	14.67	14520	14550	14200	19090	10290	14690	14334.92	2.66	0	-4289	15230	14960	14510	14240	13790	14735	14015	55	4400	500	10280	10	1	10924243	1567	20.52	0.98	12	0.10	699.00	14583.00	16900	20220812	-15.15	10800	20230103	32.78	16250	-11.75	20230302	10800	32.78	20230103	16900	-15.15	20220812	10800	32.78	20230103	2.06	N	160980	500	54 억		290622	N	N	0	N	00	N
151	20230804	110731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14280	-410	5	-2.79	129866920	9048	12.03	14520	14550	14200	19090	10290	14690	14353.11	2.66	0	-2964	15230	14960	14510	14240	13790	14735	14015	55	4400	500	10280	10	1	10924243	1560	20.43	0.98	12	0.08	699.00	14583.00	16900	20220812	-15.50	10800	20230103	32.22	16250	-12.12	20230302	10800	32.22	20230103	16900	-15.50	20220812	10800	32.22	20230103	2.06	N	160980	500	54 억		290622	N	N	0	N	00	N
152	20230804	100720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14380	-310	5	-2.11	106092130	7388	9.82	14520	14550	14200	19090	10290	14690	14360.06	2.66	0	-2799	15230	14960	14510	14240	13790	14735	14015	55	4400	500	10280	10	1	10924243	1571	20.57	0.99	12	0.07	699.00	14583.00	16900	20220812	-14.91	10800	20230103	33.15	16250	-11.51	20230302	10800	33.15	20230103	16900	-14.91	20220812	10800	33.15	20230103	2.06	N	160980	500	54 억		290622	N	N	0	N	00	N
153	20230804	090719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14410	-280	5	-1.91	20086690	1390	1.85	14520	14550	14410	19090	10290	14690	14450.86	2.66	0	28	15230	14960	14510	14240	13790	14735	14015	55	4400	500	10280	10	1	10924243	1574	20.62	0.99	12	0.01	699.00	14583.00	16900	20220812	-14.73	10800	20230103	33.43	16250	-11.32	20230302	10800	33.43	20230103	16900	-14.73	20220812	10800	33.43	20230103	2.06	N	160980	500	54 억		290622	N	N	0	N	00	N
154	20230803	160720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14690	-90	5	-0.61	1080353420	75206	53.38	14710	14780	14060	19210	10350	14780	14365.25	2.75	0	-12632	15340	15060	14840	14560	14340	15030	14530	55	4430	500	10340	10	1	10924243	1605	21.02	1.01	12	0.69	699.00	14583.00	16900	20220812	-13.08	10800	20230103	36.02	16250	-9.60	20230302	10800	36.02	20230103	16900	-13.08	20220812	10800	36.02	20230103	2.06	N	160980	500	54 억		299991	N	N	0	N	00	N
155	20230803	150727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14380	-400	5	-2.71	937603250	65360	46.39	14710	14780	14060	19210	10350	14780	14345.21	2.75	0	-7347	15340	15060	14840	14560	14340	15030	14530	55	4430	500	10340	10	1	10924243	1571	20.57	0.99	12	0.60	699.00	14583.00	16900	20220812	-14.91	10800	20230103	33.15	16250	-11.51	20230302	10800	33.15	20230103	16900	-14.91	20220812	10800	33.15	20230103	2.06	N	160980	500	54 억		299991	N	N	0	N	00	N
156	20230803	140720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14220	-560	5	-3.79	670572500	46652	33.11	14710	14780	14060	19210	10350	14780	14373.93	2.75	0	-10539	15340	15060	14840	14560	14340	15030	14530	55	4430	500	10340	10	1	10924243	1553	20.34	0.98	12	0.43	699.00	14583.00	16900	20220812	-15.86	10800	20230103	31.67	16250	-12.49	20230302	10800	31.67	20230103	16900	-15.86	20220812	10800	31.67	20230103	2.06	N	160980	500	54 억		299991	N	N	0	N	00	N
157	20230803	130723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14230	-550	5	-3.72	624734280	43431	30.83	14710	14780	14060	19210	10350	14780	14384.52	2.75	0	-8033	15340	15060	14840	14560	14340	15030	14530	55	4430	500	10340	10	1	10924243	1555	20.36	0.98	12	0.40	699.00	14583.00	16900	20220812	-15.80	10800	20230103	31.76	16250	-12.43	20230302	10800	31.76	20230103	16900	-15.80	20220812	10800	31.76	20230103	2.06	N	160980	500	54 억		299991	N	N	0	N	00	N
158	20230803	120726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14120	-660	5	-4.47	582660080	40457	28.72	14710	14780	14060	19210	10350	14780	14401.96	2.75	0	-7401	15340	15060	14840	14560	14340	15030	14530	55	4430	500	10340	10	1	10924243	1543	20.20	0.97	12	0.37	699.00	14583.00	16900	20220812	-16.45	10800	20230103	30.74	16250	-13.11	20230302	10800	30.74	20230103	16900	-16.45	20220812	10800	30.74	20230103	2.06	N	160980	500	54 억		299991	N	N	0	N	00	N
159	20230803	110717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14400	-380	5	-2.57	455191300	31432	22.31	14710	14780	14200	19210	10350	14780	14481.78	2.75	0	-2360	15340	15060	14840	14560	14340	15030	14530	55	4430	500	10340	10	1	10924243	1573	20.60	0.99	12	0.29	699.00	14583.00	16900	20220812	-14.79	10800	20230103	33.33	16250	-11.38	20230302	10800	33.33	20230103	16900	-14.79	20220812	10800	33.33	20230103	2.06	N	160980	500	54 억		299991	N	N	0	N	00	N
160	20230803	100716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14600	-180	5	-1.22	292543120	20120	14.28	14710	14780	14410	19210	10350	14780	14539.92	2.75	0	630	15340	15060	14840	14560	14340	15030	14530	55	4430	500	10340	10	1	10924243	1595	20.89	1.00	12	0.18	699.00	14583.00	16900	20220812	-13.61	10800	20230103	35.19	16250	-10.15	20230302	10800	35.19	20230103	16900	-13.61	20220812	10800	35.19	20230103	2.06	N	160980	500	54 억		299991	N	N	0	N	00	N
161	20230803	090716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14590	-190	5	-1.29	23069780	1575	1.12	14710	14770	14580	19210	10350	14780	14647.48	2.75	0	-41	15340	15060	14840	14560	14340	15030	14530	55	4430	500	10340	10	1	10924243	1594	20.87	1.00	12	0.01	699.00	14583.00	16900	20220812	-13.67	10800	20230103	35.09	16250	-10.22	20230302	10800	35.09	20230103	16900	-13.67	20220812	10800	35.09	20230103	2.06	N	160980	500	54 억		299991	N	N	0	N	00	N
162	20230802	160721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14780	0	3	0.00	2089091130	140099	251.65	14780	15120	14620	19210	10350	14780	14911.53	2.84	0	-10376	15153	14966	14643	14456	14133	15060	14550	55	4430	500	10340	10	1	10924243	1615	21.14	1.01	12	1.28	699.00	14583.00	16900	20220812	-12.54	10800	20230103	36.85	16250	-9.05	20230302	10800	36.85	20230103	16900	-12.54	20220812	10800	36.85	20230103	2.13	N	160980	500	54 억		310364	N	N	0	N	00	N
163	20230802	150729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14890	110	2	0.74	2021897290	135558	243.49	14780	15120	14620	19210	10350	14780	14915.37	2.84	0	-10175	15153	14966	14643	14456	14133	15060	14550	55	4430	500	10340	10	1	10924243	1627	21.30	1.02	12	1.24	699.00	14583.00	16900	20220812	-11.89	10800	20230103	37.87	16250	-8.37	20230302	10800	37.87	20230103	16900	-11.89	20220812	10800	37.87	20230103	2.13	N	160980	500	54 억		310364	N	N	0	N	00	N
164	20230802	140722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14740	-40	5	-0.27	1792472490	120147	215.81	14780	15120	14620	19210	10350	14780	14918.99	2.84	0	-8985	15153	14966	14643	14456	14133	15060	14550	55	4430	500	10340	10	1	10924243	1610	21.09	1.01	12	1.10	699.00	14583.00	16900	20220812	-12.78	10800	20230103	36.48	16250	-9.29	20230302	10800	36.48	20230103	16900	-12.78	20220812	10800	36.48	20230103	2.13	N	160980	500	54 억		310364	N	N	0	N	00	N
165	20230802	130718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14740	-40	5	-0.27	1607507970	107553	193.19	14780	15120	14650	19210	10350	14780	14946.19	2.84	0	-5030	15153	14966	14643	14456	14133	15060	14550	55	4430	500	10340	10	1	10924243	1610	21.09	1.01	12	0.98	699.00	14583.00	16900	20220812	-12.78	10800	20230103	36.48	16250	-9.29	20230302	10800	36.48	20230103	16900	-12.78	20220812	10800	36.48	20230103	2.13	N	160980	500	54 억		310364	N	N	0	N	00	N
166	20230802	120712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14700	-80	5	-0.54	1544087950	103255	185.47	14780	15120	14650	19210	10350	14780	14954.12	2.84	0	-4732	15153	14966	14643	14456	14133	15060	14550	55	4430	500	10340	10	1	10924243	1606	21.03	1.01	12	0.95	699.00	14583.00	16900	20220812	-13.02	10800	20230103	36.11	16250	-9.54	20230302	10800	36.11	20230103	16900	-13.02	20220812	10800	36.11	20230103	2.13	N	160980	500	54 억		310364	N	N	0	N	00	N
167	20230802	110713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14950	170	2	1.15	1309822650	87501	157.17	14780	15120	14650	19210	10350	14780	14969.23	2.84	0	-3506	15153	14966	14643	14456	14133	15060	14550	55	4430	500	10340	10	1	10924243	1633	21.39	1.03	12	0.80	699.00	14583.00	16900	20220812	-11.54	10800	20230103	38.43	16250	-8.00	20230302	10800	38.43	20230103	16900	-11.54	20220812	10800	38.43	20230103	2.13	N	160980	500	54 억		310364	N	N	0	N	00	N
168	20230802	100715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15060	280	2	1.89	921652710	61682	110.80	14780	15120	14650	19210	10350	14780	14942.00	2.84	0	1947	15153	14966	14643	14456	14133	15060	14550	55	4430	500	10340	10	1	10924243	1645	21.55	1.03	12	0.56	699.00	14583.00	16900	20220812	-10.89	10800	20230103	39.44	16250	-7.32	20230302	10800	39.44	20230103	16900	-10.89	20220812	10800	39.44	20230103	2.13	N	160980	500	54 억		310364	N	N	0	N	00	N
169	20230802	090715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14650	-130	5	-0.88	61452150	4170	7.49	14780	14860	14650	19210	10350	14780	14736.73	2.84	0	-671	15153	14966	14643	14456	14133	15060	14550	55	4430	500	10340	10	1	10924243	1600	20.96	1.00	12	0.04	699.00	14583.00	16900	20220812	-13.31	10800	20230103	35.65	16250	-9.85	20230302	10800	35.65	20230103	16900	-13.31	20220812	10800	35.65	20230103	2.13	N	160980	500	54 억		310364	N	N	0	N	00	N
170	20230801	160715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14780	70	2	0.48	810860720	55672	68.69	14640	14830	14320	19120	10300	14710	14564.96	2.87	0	-2509	15110	14910	14680	14480	14250	15010	14580	55	4410	500	10290	10	1	10924243	1615	21.14	1.01	12	0.51	699.00	14583.00	16900	20220812	-12.54	10800	20230103	36.85	16250	-9.05	20230302	10800	36.85	20230103	16900	-12.54	20220812	10800	36.85	20230103	2.16	N	160980	500	54 억		313157	N	N	0	N	00	N
171	20230801	150711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14550	-160	5	-1.09	673190160	46308	57.14	14640	14720	14320	19120	10300	14710	14537.23	2.87	0	-5749	15110	14910	14680	14480	14250	15010	14580	55	4410	500	10290	10	1	10924243	1589	20.82	1.00	12	0.42	699.00	14583.00	16900	20220812	-13.91	10800	20230103	34.72	16250	-10.46	20230302	10800	34.72	20230103	16900	-13.91	20220812	10800	34.72	20230103	2.16	N	160980	500	54 억		313157	N	N	0	N	00	N
172	20230801	140726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14550	-160	5	-1.09	662005890	45543	56.19	14640	14720	14320	19120	10300	14710	14535.84	2.87	0	-6139	15110	14910	14680	14480	14250	15010	14580	55	4410	500	10290	10	1	10924243	1589	20.82	1.00	12	0.42	699.00	14583.00	16900	20220812	-13.91	10800	20230103	34.72	16250	-10.46	20230302	10800	34.72	20230103	16900	-13.91	20220812	10800	34.72	20230103	2.16	N	160980	500	54 억		313157	N	N	0	N	00	N
173	20230801	130710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14530	-180	5	-1.22	571436160	39354	48.56	14640	14720	14320	19120	10300	14710	14520.41	2.87	0	-7781	15110	14910	14680	14480	14250	15010	14580	55	4410	500	10290	10	1	10924243	1587	20.79	1.00	12	0.36	699.00	14583.00	16900	20220812	-14.02	10800	20230103	34.54	16250	-10.58	20230302	10800	34.54	20230103	16900	-14.02	20220812	10800	34.54	20230103	2.16	N	160980	500	54 억		313157	N	N	0	N	00	N
174	20230801	120709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14560	-150	5	-1.02	479664250	33064	40.80	14640	14720	14320	19120	10300	14710	14507.15	2.87	0	-9596	15110	14910	14680	14480	14250	15010	14580	55	4410	500	10290	10	1	10924243	1591	20.83	1.00	12	0.30	699.00	14583.00	16900	20220812	-13.85	10800	20230103	34.81	16250	-10.40	20230302	10800	34.81	20230103	16900	-13.85	20220812	10800	34.81	20230103	2.16	N	160980	500	54 억		313157	N	N	0	N	00	N
175	20230801	110706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14530	-180	5	-1.22	350664860	24182	29.84	14640	14720	14320	19120	10300	14710	14501.07	2.87	0	-7639	15110	14910	14680	14480	14250	15010	14580	55	4410	500	10290	10	1	10924243	1587	20.79	1.00	12	0.22	699.00	14583.00	16900	20220812	-14.02	10800	20230103	34.54	16250	-10.58	20230302	10800	34.54	20230103	16900	-14.02	20220812	10800	34.54	20230103	2.16	N	160980	500	54 억		313157	N	N	0	N	00	N
176	20230801	100711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14340	-370	5	-2.52	180445230	12446	15.36	14640	14720	14320	19120	10300	14710	14498.25	2.87	0	-4207	15110	14910	14680	14480	14250	15010	14580	55	4410	500	10290	10	1	10924243	1567	20.52	0.98	12	0.11	699.00	14583.00	16900	20220812	-15.15	10800	20230103	32.78	16250	-11.75	20230302	10800	32.78	20230103	16900	-15.15	20220812	10800	32.78	20230103	2.16	N	160980	500	54 억		313157	N	N	0	N	00	N
177	20230801	090705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14700	-10	5	-0.07	6445060	441	0.54	14640	14710	14600	19120	10300	14710	14614.65	2.87	0	118	15110	14910	14680	14480	14250	15010	14580	55	4410	500	10290	10	1	10924243	1606	21.03	1.01	12	0.00	699.00	14583.00	16900	20220812	-13.02	10800	20230103	36.11	16250	-9.54	20230302	10800	36.11	20230103	16900	-13.02	20220812	10800	36.11	20230103	2.16	N	160980	500	54 억		313157	N	N	0	N	00	N