KissMeData/171010/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	160909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5960	20	2	0.34	144087160	24340	43.22	5940	5980	5870	7720	4160	5940	5919.67	1.78	0	-1550	6060	6000	5910	5850	5760	6030	5880	71	1780	500	4390	10	1	14166006	844	13.70	1.62	12	0.17	435.00	3672.00	7420	20230712	-19.68	5220	20221020	14.18	7420	-19.68	20230712	5280	12.88	20230103	7420	-19.68	20230712	5220	14.18	20221020	5.67	N	171010	500	70 억		252528	N	N	0	N	00	N
3	20230831	151131	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5930	-10	5	-0.17	130831530	22109	39.26	5940	5980	5870	7720	4160	5940	5917.57	1.78	0	-1865	6060	6000	5910	5850	5760	6030	5880	71	1780	500	4390	10	1	14166006	840	13.63	1.61	12	0.16	435.00	3672.00	7420	20230712	-20.08	5220	20221020	13.60	7420	-20.08	20230712	5280	12.31	20230103	7420	-20.08	20230712	5220	13.60	20221020	5.67	N	171010	500	70 억		252528	N	N	0	N	00	N
4	20230831	141237	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5930	-10	5	-0.17	104827670	17742	31.50	5940	5970	5870	7720	4160	5940	5908.45	1.78	0	-946	6060	6000	5910	5850	5760	6030	5880	71	1780	500	4390	10	1	14166006	840	13.63	1.61	12	0.13	435.00	3672.00	7420	20230712	-20.08	5220	20221020	13.60	7420	-20.08	20230712	5280	12.31	20230103	7420	-20.08	20230712	5220	13.60	20221020	5.67	N	171010	500	70 억		252528	N	N	0	N	00	N
5	20230831	131201	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5930	-10	5	-0.17	93595300	15841	28.13	5940	5970	5870	7720	4160	5940	5908.42	1.78	0	-946	6060	6000	5910	5850	5760	6030	5880	71	1780	500	4390	10	1	14166006	840	13.63	1.61	12	0.11	435.00	3672.00	7420	20230712	-20.08	5220	20221020	13.60	7420	-20.08	20230712	5280	12.31	20230103	7420	-20.08	20230712	5220	13.60	20221020	5.67	N	171010	500	70 억		252528	N	N	0	N	00	N
6	20230831	121240	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5870	-70	5	-1.18	63582730	10770	19.12	5940	5970	5870	7720	4160	5940	5903.69	1.78	0	-929	6060	6000	5910	5850	5760	6030	5880	71	1780	500	4390	10	1	14166006	832	13.49	1.60	12	0.08	435.00	3672.00	7420	20230712	-20.89	5220	20221020	12.45	7420	-20.89	20230712	5280	11.17	20230103	7420	-20.89	20230712	5220	12.45	20221020	5.67	N	171010	500	70 억		252528	N	N	0	N	00	N
7	20230831	111711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5930	-10	5	-0.17	33989000	5745	10.20	5940	5970	5880	7720	4160	5940	5916.28	1.78	0	-709	6060	6000	5910	5850	5760	6030	5880	71	1780	500	4390	10	1	14166006	840	13.63	1.61	12	0.04	435.00	3672.00	7420	20230712	-20.08	5220	20221020	13.60	7420	-20.08	20230712	5280	12.31	20230103	7420	-20.08	20230712	5220	13.60	20221020	5.67	N	171010	500	70 억		252528	N	N	0	N	00	N
8	20230831	101330	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5890	-50	5	-0.84	23299290	3934	6.99	5940	5970	5880	7720	4160	5940	5922.54	1.78	0	-546	6060	6000	5910	5850	5760	6030	5880	71	1780	500	4390	10	1	14166006	834	13.54	1.60	12	0.03	435.00	3672.00	7420	20230712	-20.62	5220	20221020	12.84	7420	-20.62	20230712	5280	11.55	20230103	7420	-20.62	20230712	5220	12.84	20221020	5.67	N	171010	500	70 억		252528	N	N	0	N	00	N
9	20230831	091153	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5940	0	3	0.00	5129130	865	1.54	5940	5970	5880	7720	4160	5940	5929.63	1.78	0	-554	6060	6000	5910	5850	5760	6030	5880	71	1780	500	4390	10	1	14166006	841	13.66	1.62	12	0.01	435.00	3672.00	7420	20230712	-19.95	5220	20221020	13.79	7420	-19.95	20230712	5280	12.50	20230103	7420	-19.95	20230712	5220	13.79	20221020	5.67	N	171010	500	70 억		252528	N	N	0	N	00	N
10	20230830	160912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5940	140	2	2.41	332175900	56208	159.56	5820	5970	5820	7540	4060	5800	5909.72	1.66	0	16474	5940	5870	5810	5740	5680	5905	5775	71	1740	500	4290	10	1	14166006	841	13.66	1.62	12	0.40	435.00	3672.00	7420	20230712	-19.95	5220	20221020	13.79	7420	-19.95	20230712	5280	12.50	20230103	7420	-19.95	20230712	5220	13.79	20221020	5.67	N	171010	500	70 억		235412	N	N	0	N	00	N
11	20230830	151104	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5910	110	2	1.90	300694390	50895	144.48	5820	5970	5820	7540	4060	5800	5908.13	1.66	0	15818	5940	5870	5810	5740	5680	5905	5775	71	1740	500	4290	10	1	14166006	837	13.59	1.61	12	0.36	435.00	3672.00	7420	20230712	-20.35	5220	20221020	13.22	7420	-20.35	20230712	5280	11.93	20230103	7420	-20.35	20230712	5220	13.22	20221020	5.67	N	171010	500	70 억		235412	N	N	0	N	00	N
12	20230830	141155	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5920	120	2	2.07	246096700	41610	118.12	5820	5970	5820	7540	4060	5800	5914.36	1.66	0	15112	5940	5870	5810	5740	5680	5905	5775	71	1740	500	4290	10	1	14166006	839	13.61	1.61	12	0.29	435.00	3672.00	7420	20230712	-20.22	5220	20221020	13.41	7420	-20.22	20230712	5280	12.12	20230103	7420	-20.22	20230712	5220	13.41	20221020	5.67	N	171010	500	70 억		235412	N	N	0	N	00	N
13	20230830	131146	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5900	100	2	1.72	233598540	39490	112.10	5820	5970	5820	7540	4060	5800	5915.38	1.66	0	13832	5940	5870	5810	5740	5680	5905	5775	71	1740	500	4290	10	1	14166006	836	13.56	1.61	12	0.28	435.00	3672.00	7420	20230712	-20.49	5220	20221020	13.03	7420	-20.49	20230712	5280	11.74	20230103	7420	-20.49	20230712	5220	13.03	20221020	5.67	N	171010	500	70 억		235412	N	N	0	N	00	N
14	20230830	121156	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5930	130	2	2.24	173912470	29398	83.45	5820	5970	5820	7540	4060	5800	5915.79	1.66	0	12381	5940	5870	5810	5740	5680	5905	5775	71	1740	500	4290	10	1	14166006	840	13.63	1.61	12	0.21	435.00	3672.00	7420	20230712	-20.08	5220	20221020	13.60	7420	-20.08	20230712	5280	12.31	20230103	7420	-20.08	20230712	5220	13.60	20221020	5.67	N	171010	500	70 억		235412	N	N	0	N	00	N
15	20230830	111655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5960	160	2	2.76	160859790	27203	77.22	5820	5960	5820	7540	4060	5800	5913.31	1.66	0	12240	5940	5870	5810	5740	5680	5905	5775	71	1740	500	4290	10	1	14166006	844	13.70	1.62	12	0.19	435.00	3672.00	7420	20230712	-19.68	5220	20221020	14.18	7420	-19.68	20230712	5280	12.88	20230103	7420	-19.68	20230712	5220	14.18	20221020	5.67	N	171010	500	70 억		235412	N	N	0	N	00	N
16	20230830	101237	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5920	120	2	2.07	110301430	18683	53.04	5820	5930	5820	7540	4060	5800	5903.84	1.66	0	8908	5940	5870	5810	5740	5680	5905	5775	71	1740	500	4290	10	1	14166006	839	13.61	1.61	12	0.13	435.00	3672.00	7420	20230712	-20.22	5220	20221020	13.41	7420	-20.22	20230712	5280	12.12	20230103	7420	-20.22	20230712	5220	13.41	20221020	5.67	N	171010	500	70 억		235412	N	N	0	N	00	N
17	20230830	091134	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5900	100	2	1.72	36497870	6199	17.60	5820	5920	5820	7540	4060	5800	5887.70	1.66	0	2657	5940	5870	5810	5740	5680	5905	5775	71	1740	500	4290	10	1	14166006	836	13.56	1.61	12	0.04	435.00	3672.00	7420	20230712	-20.49	5220	20221020	13.03	7420	-20.49	20230712	5280	11.74	20230103	7420	-20.49	20230712	5220	13.03	20221020	5.67	N	171010	500	70 억		235412	N	N	0	N	00	N
18	20230829	160907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	40	2	0.69	204311610	35127	163.95	5750	5880	5750	7480	4040	5760	5816.37	1.60	0	8468	5860	5810	5730	5680	5600	5770	5640	71	1720	500	4260	10	1	14166006	822	13.33	1.58	12	0.25	435.00	3672.00	7420	20230712	-21.83	5220	20221020	11.11	7420	-21.83	20230712	5280	9.85	20230103	7420	-21.83	20230712	5220	11.11	20221020	5.62	N	171010	500	70 억		226944	N	N	0	N	00	N
19	20230829	151116	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	40	2	0.69	192332780	33064	154.32	5750	5880	5750	7480	4040	5760	5816.98	1.60	0	8439	5860	5810	5730	5680	5600	5770	5640	71	1720	500	4260	10	1	14166006	822	13.33	1.58	12	0.23	435.00	3672.00	7420	20230712	-21.83	5220	20221020	11.11	7420	-21.83	20230712	5280	9.85	20230103	7420	-21.83	20230712	5220	11.11	20221020	5.62	N	171010	500	70 억		226944	N	N	0	N	00	N
20	20230829	141237	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	80	2	1.39	158434810	27241	127.14	5750	5880	5750	7480	4040	5760	5816.04	1.60	0	7473	5860	5810	5730	5680	5600	5770	5640	71	1720	500	4260	10	1	14166006	827	13.43	1.59	12	0.19	435.00	3672.00	7420	20230712	-21.29	5220	20221020	11.88	7420	-21.29	20230712	5280	10.61	20230103	7420	-21.29	20230712	5220	11.88	20221020	5.62	N	171010	500	70 억		226944	N	N	0	N	00	N
21	20230829	131144	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5850	90	2	1.56	136874870	23546	109.89	5750	5880	5750	7480	4040	5760	5813.08	1.60	0	8587	5860	5810	5730	5680	5600	5770	5640	71	1720	500	4260	10	1	14166006	829	13.45	1.59	12	0.17	435.00	3672.00	7420	20230712	-21.16	5220	20221020	12.07	7420	-21.16	20230712	5280	10.80	20230103	7420	-21.16	20230712	5220	12.07	20221020	5.62	N	171010	500	70 억		226944	N	N	0	N	00	N
22	20230829	121228	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5790	30	2	0.52	86326600	14887	69.48	5750	5880	5750	7480	4040	5760	5798.79	1.60	0	4739	5860	5810	5730	5680	5600	5770	5640	71	1720	500	4260	10	1	14166006	820	13.31	1.58	12	0.11	435.00	3672.00	7420	20230712	-21.97	5220	20221020	10.92	7420	-21.97	20230712	5280	9.66	20230103	7420	-21.97	20230712	5220	10.92	20221020	5.62	N	171010	500	70 억		226944	N	N	0	N	00	N
23	20230829	111902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	40	2	0.69	77114230	13296	62.06	5750	5880	5750	7480	4040	5760	5799.81	1.60	0	4597	5860	5810	5730	5680	5600	5770	5640	71	1720	500	4260	10	1	14166006	822	13.33	1.58	12	0.09	435.00	3672.00	7420	20230712	-21.83	5220	20221020	11.11	7420	-21.83	20230712	5280	9.85	20230103	7420	-21.83	20230712	5220	11.11	20221020	5.62	N	171010	500	70 억		226944	N	N	0	N	00	N
24	20230829	101328	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5780	20	2	0.35	66394970	11443	53.41	5750	5880	5750	7480	4040	5760	5802.23	1.60	0	3179	5860	5810	5730	5680	5600	5770	5640	71	1720	500	4260	10	1	14166006	819	13.29	1.57	12	0.08	435.00	3672.00	7420	20230712	-22.10	5220	20221020	10.73	7420	-22.10	20230712	5280	9.47	20230103	7420	-22.10	20230712	5220	10.73	20221020	5.62	N	171010	500	70 억		226944	N	N	0	N	00	N
25	20230829	090853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	70	2	1.22	36848670	6357	29.67	5750	5840	5750	7480	4040	5760	5796.55	1.60	0	2619	5860	5810	5730	5680	5600	5770	5640	71	1720	500	4260	10	1	14166006	826	13.40	1.59	12	0.04	435.00	3672.00	7420	20230712	-21.43	5220	20221020	11.69	7420	-21.43	20230712	5280	10.42	20230103	7420	-21.43	20230712	5220	11.69	20221020	5.62	N	171010	500	70 억		226944	N	N	0	N	00	N
26	20230828	160842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	40	2	0.70	121728560	21269	39.93	5780	5780	5650	7430	4010	5720	5723.28	1.64	0	-5592	5820	5770	5720	5670	5620	5745	5645	71	1710	500	4230	10	1	14166006	816	13.24	1.57	12	0.15	435.00	3672.00	7420	20230712	-22.37	5220	20221020	10.34	7420	-22.37	20230712	5280	9.09	20230103	7420	-22.37	20230712	5220	10.34	20221020	5.69	N	171010	500	70 억		232537	N	N	0	N	00	N
27	20230828	150851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	40	2	0.70	119845240	20942	39.31	5780	5780	5650	7430	4010	5720	5722.72	1.64	0	-5592	5820	5770	5720	5670	5620	5745	5645	71	1710	500	4230	10	1	14166006	816	13.24	1.57	12	0.15	435.00	3672.00	7420	20230712	-22.37	5220	20221020	10.34	7420	-22.37	20230712	5280	9.09	20230103	7420	-22.37	20230712	5220	10.34	20221020	5.69	N	171010	500	70 억		232537	N	N	0	N	00	N
28	20230828	140852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	20	2	0.35	109739490	19179	36.00	5780	5780	5650	7430	4010	5720	5721.86	1.64	0	-5578	5820	5770	5720	5670	5620	5745	5645	71	1710	500	4230	10	1	14166006	813	13.20	1.56	12	0.14	435.00	3672.00	7420	20230712	-22.64	5220	20221020	9.96	7420	-22.64	20230712	5280	8.71	20230103	7420	-22.64	20230712	5220	9.96	20221020	5.69	N	171010	500	70 억		232537	N	N	0	N	00	N
29	20230828	130900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5720	0	3	0.00	96971940	16958	31.84	5780	5780	5650	7430	4010	5720	5718.36	1.64	0	-5512	5820	5770	5720	5670	5620	5745	5645	71	1710	500	4230	10	1	14166006	810	13.15	1.56	12	0.12	435.00	3672.00	7420	20230712	-22.91	5220	20221020	9.58	7420	-22.91	20230712	5280	8.33	20230103	7420	-22.91	20230712	5220	9.58	20221020	5.69	N	171010	500	70 억		232537	N	N	0	N	00	N
30	20230828	120852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	30	2	0.52	85698750	14990	28.14	5780	5780	5650	7430	4010	5720	5717.06	1.64	0	-5512	5820	5770	5720	5670	5620	5745	5645	71	1710	500	4230	10	1	14166006	815	13.22	1.57	12	0.11	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.69	N	171010	500	70 억		232537	N	N	0	N	00	N
31	20230828	110848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	30	2	0.52	81917790	14331	26.90	5780	5780	5650	7430	4010	5720	5716.13	1.64	0	-5513	5820	5770	5720	5670	5620	5745	5645	71	1710	500	4230	10	1	14166006	815	13.22	1.57	12	0.10	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.69	N	171010	500	70 억		232537	N	N	0	N	00	N
32	20230828	100839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5710	-10	5	-0.17	62975410	11041	20.73	5780	5780	5650	7430	4010	5720	5703.78	1.64	0	-3806	5820	5770	5720	5670	5620	5745	5645	71	1710	500	4230	10	1	14166006	809	13.13	1.56	12	0.08	435.00	3672.00	7420	20230712	-23.05	5220	20221020	9.39	7420	-23.05	20230712	5280	8.14	20230103	7420	-23.05	20230712	5220	9.39	20221020	5.69	N	171010	500	70 억		232537	N	N	0	N	00	N
33	20230828	090852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	30	2	0.52	16925930	2954	5.55	5780	5780	5690	7430	4010	5720	5729.83	1.64	0	-1463	5820	5770	5720	5670	5620	5745	5645	71	1710	500	4230	10	1	14166006	815	13.22	1.57	12	0.02	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.69	N	171010	500	70 억		232537	N	N	0	N	00	N
34	20230825	160846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5720	-110	5	-1.89	302031860	52888	108.65	5740	5770	5670	7570	4090	5830	5710.40	1.68	0	-5054	6023	5926	5843	5746	5663	5975	5795	71	1740	500	4310	10	1	14166006	810	13.15	1.56	12	0.37	435.00	3672.00	7420	20230712	-22.91	5220	20221020	9.58	7420	-22.91	20230712	5280	8.33	20230103	7420	-22.91	20230712	5220	9.58	20221020	5.72	N	171010	500	70 억		237592	N	N	0	N	00	N
35	20230825	150850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5720	-110	5	-1.89	295573770	51759	106.33	5740	5770	5670	7570	4090	5830	5710.18	1.68	0	-4908	6023	5926	5843	5746	5663	5975	5795	71	1740	500	4310	10	1	14166006	810	13.15	1.56	12	0.37	435.00	3672.00	7420	20230712	-22.91	5220	20221020	9.58	7420	-22.91	20230712	5280	8.33	20230103	7420	-22.91	20230712	5220	9.58	20221020	5.72	N	171010	500	70 억		237592	N	N	0	N	00	N
36	20230825	140849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5720	-110	5	-1.89	271517980	47545	97.67	5740	5770	5670	7570	4090	5830	5710.33	1.68	0	-3071	6023	5926	5843	5746	5663	5975	5795	71	1740	500	4310	10	1	14166006	810	13.15	1.56	12	0.34	435.00	3672.00	7420	20230712	-22.91	5220	20221020	9.58	7420	-22.91	20230712	5280	8.33	20230103	7420	-22.91	20230712	5220	9.58	20221020	5.72	N	171010	500	70 억		237592	N	N	0	N	00	N
37	20230825	130844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5720	-110	5	-1.89	262905240	46039	94.58	5740	5770	5670	7570	4090	5830	5710.04	1.68	0	-2670	6023	5926	5843	5746	5663	5975	5795	71	1740	500	4310	10	1	14166006	810	13.15	1.56	12	0.32	435.00	3672.00	7420	20230712	-22.91	5220	20221020	9.58	7420	-22.91	20230712	5280	8.33	20230103	7420	-22.91	20230712	5220	9.58	20221020	5.72	N	171010	500	70 억		237592	N	N	0	N	00	N
38	20230825	120844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5710	-120	5	-2.06	204124190	35729	73.40	5740	5770	5670	7570	4090	5830	5712.56	1.68	0	-2077	6023	5926	5843	5746	5663	5975	5795	71	1740	500	4310	10	1	14166006	809	13.13	1.56	12	0.25	435.00	3672.00	7420	20230712	-23.05	5220	20221020	9.39	7420	-23.05	20230712	5280	8.14	20230103	7420	-23.05	20230712	5220	9.39	20221020	5.72	N	171010	500	70 억		237592	N	N	0	N	00	N
39	20230825	110846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	-100	5	-1.72	191206120	33467	68.75	5740	5770	5670	7570	4090	5830	5712.67	1.68	0	-805	6023	5926	5843	5746	5663	5975	5795	71	1740	500	4310	10	1	14166006	812	13.17	1.56	12	0.24	435.00	3672.00	7420	20230712	-22.78	5220	20221020	9.77	7420	-22.78	20230712	5280	8.52	20230103	7420	-22.78	20230712	5220	9.77	20221020	5.72	N	171010	500	70 억		237592	N	N	0	N	00	N
40	20230825	100850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5710	-120	5	-2.06	116640250	20418	41.95	5740	5770	5670	7570	4090	5830	5711.63	1.68	0	-1311	6023	5926	5843	5746	5663	5975	5795	71	1740	500	4310	10	1	14166006	809	13.13	1.56	12	0.14	435.00	3672.00	7420	20230712	-23.05	5220	20221020	9.39	7420	-23.05	20230712	5280	8.14	20230103	7420	-23.05	20230712	5220	9.39	20221020	5.72	N	171010	500	70 억		237592	N	N	0	N	00	N
41	20230825	090844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	-100	5	-1.72	28699640	5018	10.31	5740	5750	5700	7570	4090	5830	5715.43	1.68	0	686	6023	5926	5843	5746	5663	5975	5795	71	1740	500	4310	10	1	14166006	812	13.17	1.56	12	0.04	435.00	3672.00	7420	20230712	-22.78	5220	20221020	9.77	7420	-22.78	20230712	5280	8.52	20230103	7420	-22.78	20230712	5220	9.77	20221020	5.72	N	171010	500	70 억		237592	N	N	0	N	00	N
42	20230824	160839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	130	2	2.28	278729560	47666	113.29	5790	5940	5760	7410	3990	5700	5847.76	1.64	0	5568	5873	5786	5743	5656	5613	5765	5635	71	1710	500	4210	10	1	14166006	826	13.40	1.59	12	0.34	435.00	3672.00	7420	20230712	-21.43	5220	20221020	11.69	7420	-21.43	20230712	5280	10.42	20230103	7420	-21.43	20230712	5220	11.69	20221020	5.66	N	171010	500	70 억		232024	N	N	0	N	00	N
43	20230824	150837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5820	120	2	2.11	270114830	46182	109.76	5790	5940	5780	7410	3990	5700	5849.05	1.64	0	5619	5873	5786	5743	5656	5613	5765	5635	71	1710	500	4210	10	1	14166006	824	13.38	1.58	12	0.33	435.00	3672.00	7420	20230712	-21.56	5220	20221020	11.49	7420	-21.56	20230712	5280	10.23	20230103	7420	-21.56	20230712	5220	11.49	20221020	5.66	N	171010	500	70 억		232024	N	N	0	N	00	N
44	20230824	140839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	100	2	1.75	223654110	38156	90.69	5790	5940	5780	7410	3990	5700	5861.74	1.64	0	3094	5873	5786	5743	5656	5613	5765	5635	71	1710	500	4210	10	1	14166006	822	13.33	1.58	12	0.27	435.00	3672.00	7420	20230712	-21.83	5220	20221020	11.11	7420	-21.83	20230712	5280	9.85	20230103	7420	-21.83	20230712	5220	11.11	20221020	5.66	N	171010	500	70 억		232024	N	N	0	N	00	N
45	20230824	130843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5810	110	2	1.93	199732550	34031	80.88	5790	5940	5790	7410	3990	5700	5869.33	1.64	0	2272	5873	5786	5743	5656	5613	5765	5635	71	1710	500	4210	10	1	14166006	823	13.36	1.58	12	0.24	435.00	3672.00	7420	20230712	-21.70	5220	20221020	11.30	7420	-21.70	20230712	5280	10.04	20230103	7420	-21.70	20230712	5220	11.30	20221020	5.66	N	171010	500	70 억		232024	N	N	0	N	00	N
46	20230824	120846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5820	120	2	2.11	187376750	31905	75.83	5790	5940	5790	7410	3990	5700	5873.18	1.64	0	2172	5873	5786	5743	5656	5613	5765	5635	71	1710	500	4210	10	1	14166006	824	13.38	1.58	12	0.23	435.00	3672.00	7420	20230712	-21.56	5220	20221020	11.49	7420	-21.56	20230712	5280	10.23	20230103	7420	-21.56	20230712	5220	11.49	20221020	5.66	N	171010	500	70 억		232024	N	N	0	N	00	N
47	20230824	110842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5860	160	2	2.81	178894920	30450	72.37	5790	5940	5790	7410	3990	5700	5875.27	1.64	0	1804	5873	5786	5743	5656	5613	5765	5635	71	1710	500	4210	10	1	14166006	830	13.47	1.60	12	0.21	435.00	3672.00	7420	20230712	-21.02	5220	20221020	12.26	7420	-21.02	20230712	5280	10.98	20230103	7420	-21.02	20230712	5220	12.26	20221020	5.66	N	171010	500	70 억		232024	N	N	0	N	00	N
48	20230824	100837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5910	210	2	3.68	120910460	20625	49.02	5790	5920	5790	7410	3990	5700	5862.64	1.64	0	2295	5873	5786	5743	5656	5613	5765	5635	71	1710	500	4210	10	1	14166006	837	13.59	1.61	12	0.15	435.00	3672.00	7420	20230712	-20.35	5220	20221020	13.22	7420	-20.35	20230712	5280	11.93	20230103	7420	-20.35	20230712	5220	13.22	20221020	5.66	N	171010	500	70 억		232024	N	N	0	N	00	N
49	20230824	090840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5880	180	2	3.16	52530770	8979	21.34	5790	5890	5790	7410	3990	5700	5851.08	1.64	0	-632	5873	5786	5743	5656	5613	5765	5635	71	1710	500	4210	10	1	14166006	833	13.52	1.60	12	0.06	435.00	3672.00	7420	20230712	-20.75	5220	20221020	12.64	7420	-20.75	20230712	5280	11.36	20230103	7420	-20.75	20230712	5220	12.64	20221020	5.66	N	171010	500	70 억		232024	N	N	0	N	00	N
50	20230823	160836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	-120	5	-2.06	240583370	41874	49.12	5730	5830	5700	7560	4080	5820	5745.41	1.66	0	-2236	6160	5990	5830	5660	5500	5910	5580	71	1740	500	4300	10	1	14108436	804	13.10	1.55	12	0.30	435.00	3672.00	7420	20230712	-23.18	5220	20221020	9.20	7420	-23.18	20230712	5280	7.95	20230103	7420	-23.18	20230712	5220	9.20	20221020	5.59	N	171010	500	70 억		234260	N	N	0	N	00	N
51	20230823	150836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	-120	5	-2.06	224070550	38979	45.72	5730	5830	5700	7560	4080	5820	5748.49	1.66	0	-2795	6160	5990	5830	5660	5500	5910	5580	71	1740	500	4300	10	1	14108436	804	13.10	1.55	12	0.28	435.00	3672.00	7420	20230712	-23.18	5220	20221020	9.20	7420	-23.18	20230712	5280	7.95	20230103	7420	-23.18	20230712	5220	9.20	20221020	5.59	N	171010	500	70 억		234260	N	N	0	N	00	N
52	20230823	140843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	-80	5	-1.37	208645380	36277	42.55	5730	5830	5700	7560	4080	5820	5751.45	1.66	0	-2164	6160	5990	5830	5660	5500	5910	5580	71	1740	500	4300	10	1	14108436	810	13.20	1.56	12	0.26	435.00	3672.00	7420	20230712	-22.64	5220	20221020	9.96	7420	-22.64	20230712	5280	8.71	20230103	7420	-22.64	20230712	5220	9.96	20221020	5.59	N	171010	500	70 억		234260	N	N	0	N	00	N
53	20230823	130835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	-80	5	-1.37	171584710	29796	34.95	5730	5830	5730	7560	4080	5820	5758.65	1.66	0	-631	6160	5990	5830	5660	5500	5910	5580	71	1740	500	4300	10	1	14108436	810	13.20	1.56	12	0.21	435.00	3672.00	7420	20230712	-22.64	5220	20221020	9.96	7420	-22.64	20230712	5280	8.71	20230103	7420	-22.64	20230712	5220	9.96	20221020	5.59	N	171010	500	70 억		234260	N	N	0	N	00	N
54	20230823	120841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5770	-50	5	-0.86	154960420	26912	31.57	5730	5830	5730	7560	4080	5820	5758.04	1.66	0	-234	6160	5990	5830	5660	5500	5910	5580	71	1740	500	4300	10	1	14108436	814	13.26	1.57	12	0.19	435.00	3672.00	7420	20230712	-22.24	5220	20221020	10.54	7420	-22.24	20230712	5280	9.28	20230103	7420	-22.24	20230712	5220	10.54	20221020	5.59	N	171010	500	70 억		234260	N	N	0	N	00	N
55	20230823	110835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	-70	5	-1.20	136534640	23716	27.82	5730	5830	5730	7560	4080	5820	5757.07	1.66	0	-131	6160	5990	5830	5660	5500	5910	5580	71	1740	500	4300	10	1	14108436	811	13.22	1.57	12	0.17	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.59	N	171010	500	70 억		234260	N	N	0	N	00	N
56	20230823	100836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	-70	5	-1.20	111339900	19346	22.69	5730	5830	5730	7560	4080	5820	5755.19	1.66	0	-1534	6160	5990	5830	5660	5500	5910	5580	71	1740	500	4300	10	1	14108436	811	13.22	1.57	12	0.14	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.59	N	171010	500	70 억		234260	N	N	0	N	00	N
57	20230823	090843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	-80	5	-1.37	52020530	9074	10.64	5730	5830	5730	7560	4080	5820	5732.92	1.66	0	-1482	6160	5990	5830	5660	5500	5910	5580	71	1740	500	4300	10	1	14108436	810	13.20	1.56	12	0.06	435.00	3672.00	7420	20230712	-22.64	5220	20221020	9.96	7420	-22.64	20230712	5280	8.71	20230103	7420	-22.64	20230712	5220	9.96	20221020	5.59	N	171010	500	70 억		234260	N	N	0	N	00	N
58	20230822	160832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5820	-100	5	-1.69	492231570	85025	39.73	5890	6000	5670	7690	4150	5920	5789.10	1.71	0	-7000	6460	6190	6040	5770	5620	6115	5695	71	1770	500	4380	10	1	14108436	821	13.38	1.58	12	0.60	435.00	3672.00	7420	20230712	-21.56	5220	20221020	11.49	7420	-21.56	20230712	5280	10.23	20230103	7420	-21.56	20230712	5220	11.49	20221020	5.66	N	171010	500	70 억		241163	N	N	0	N	00	N
59	20230822	150833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5680	-240	5	-4.05	456621540	78841	36.84	5890	6000	5670	7690	4150	5920	5791.51	1.71	0	-6078	6460	6190	6040	5770	5620	6115	5695	71	1770	500	4380	10	1	14108436	801	13.06	1.55	12	0.56	435.00	3672.00	7420	20230712	-23.45	5220	20221020	8.81	7420	-23.45	20230712	5280	7.58	20230103	7420	-23.45	20230712	5220	8.81	20221020	5.66	N	171010	500	70 억		241163	N	N	0	N	00	N
60	20230822	140834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5780	-140	5	-2.36	336849210	57914	27.06	5890	6000	5750	7690	4150	5920	5816.19	1.71	0	-2030	6460	6190	6040	5770	5620	6115	5695	71	1770	500	4380	10	1	14108436	815	13.29	1.57	12	0.41	435.00	3672.00	7420	20230712	-22.10	5220	20221020	10.73	7420	-22.10	20230712	5280	9.47	20230103	7420	-22.10	20230712	5220	10.73	20221020	5.66	N	171010	500	70 억		241163	N	N	0	N	00	N
61	20230822	130831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5770	-150	5	-2.53	295682700	50766	23.72	5890	6000	5750	7690	4150	5920	5824.24	1.71	0	933	6460	6190	6040	5770	5620	6115	5695	71	1770	500	4380	10	1	14108436	814	13.26	1.57	12	0.36	435.00	3672.00	7420	20230712	-22.24	5220	20221020	10.54	7420	-22.24	20230712	5280	9.28	20230103	7420	-22.24	20230712	5220	10.54	20221020	5.66	N	171010	500	70 억		241163	N	N	0	N	00	N
62	20230822	120818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	-120	5	-2.03	287728700	49390	23.08	5890	6000	5750	7690	4150	5920	5825.46	1.71	0	1825	6460	6190	6040	5770	5620	6115	5695	71	1770	500	4380	10	1	14108436	818	13.33	1.58	12	0.35	435.00	3672.00	7420	20230712	-21.83	5220	20221020	11.11	7420	-21.83	20230712	5280	9.85	20230103	7420	-21.83	20230712	5220	11.11	20221020	5.66	N	171010	500	70 억		241163	N	N	0	N	00	N
63	20230822	110830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	-160	5	-2.70	270612910	46423	21.69	5890	6000	5760	7690	4150	5920	5829.09	1.71	0	2029	6460	6190	6040	5770	5620	6115	5695	71	1770	500	4380	10	1	14108436	813	13.24	1.57	12	0.33	435.00	3672.00	7420	20230712	-22.37	5220	20221020	10.34	7420	-22.37	20230712	5280	9.09	20230103	7420	-22.37	20230712	5220	10.34	20221020	5.66	N	171010	500	70 억		241163	N	N	0	N	00	N
64	20230822	100827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	-120	5	-2.03	155747670	26559	12.41	5890	6000	5790	7690	4150	5920	5864.00	1.71	0	-2224	6460	6190	6040	5770	5620	6115	5695	71	1770	500	4380	10	1	14108436	818	13.33	1.58	12	0.19	435.00	3672.00	7420	20230712	-21.83	5220	20221020	11.11	7420	-21.83	20230712	5280	9.85	20230103	7420	-21.83	20230712	5220	11.11	20221020	5.66	N	171010	500	70 억		241163	N	N	0	N	00	N
65	20230822	090829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5900	-20	5	-0.34	14592820	2473	1.16	5890	5950	5880	7690	4150	5920	5900.05	1.71	0	-243	6460	6190	6040	5770	5620	6115	5695	71	1770	500	4380	10	1	14108436	832	13.56	1.61	12	0.02	435.00	3672.00	7420	20230712	-20.49	5220	20221020	13.03	7420	-20.49	20230712	5280	11.74	20230103	7420	-20.49	20230712	5220	13.03	20221020	5.66	N	171010	500	70 억		241163	N	N	0	N	00	N
66	20230821	160826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5920	-180	5	-2.95	1301797280	212885	37.36	5940	6310	5890	7930	4270	6100	6115.36	1.69	0	898	6880	6490	6050	5660	5220	6685	5855	71	1830	500	4510	10	1	14108436	835	13.61	1.61	12	1.51	435.00	3672.00	7420	20230712	-20.22	5220	20221020	13.41	7420	-20.22	20230712	5280	12.12	20230103	7420	-20.22	20230712	5220	13.41	20221020	5.81	N	171010	500	70 억		238759	N	N	0	N	00	N
67	20230821	150832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5910	-190	5	-3.11	1283414170	209774	36.82	5940	6310	5890	7930	4270	6100	6118.15	1.69	0	863	6880	6490	6050	5660	5220	6685	5855	71	1830	500	4510	10	1	14108436	834	13.59	1.61	12	1.49	435.00	3672.00	7420	20230712	-20.35	5220	20221020	13.22	7420	-20.35	20230712	5280	11.93	20230103	7420	-20.35	20230712	5220	13.22	20221020	5.81	N	171010	500	70 억		238759	N	N	0	N	00	N
68	20230821	140828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5940	-160	5	-2.62	1235179260	201606	35.38	5940	6310	5890	7930	4270	6100	6126.80	1.69	0	1435	6880	6490	6050	5660	5220	6685	5855	71	1830	500	4510	10	1	14108436	838	13.66	1.62	12	1.43	435.00	3672.00	7420	20230712	-19.95	5220	20221020	13.79	7420	-19.95	20230712	5280	12.50	20230103	7420	-19.95	20230712	5220	13.79	20221020	5.81	N	171010	500	70 억		238759	N	N	0	N	00	N
69	20230821	130838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5920	-180	5	-2.95	1149360090	187105	32.84	5940	6310	5920	7930	4270	6100	6143.04	1.69	0	2409	6880	6490	6050	5660	5220	6685	5855	71	1830	500	4510	10	1	14108436	835	13.61	1.61	12	1.33	435.00	3672.00	7420	20230712	-20.22	5220	20221020	13.41	7420	-20.22	20230712	5280	12.12	20230103	7420	-20.22	20230712	5220	13.41	20221020	5.81	N	171010	500	70 억		238759	N	N	0	N	00	N
70	20230821	120834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5970	-130	5	-2.13	1094123930	177835	31.21	5940	6310	5940	7930	4270	6100	6152.70	1.69	0	5300	6880	6490	6050	5660	5220	6685	5855	71	1830	500	4510	10	1	14108436	842	13.72	1.63	12	1.26	435.00	3672.00	7420	20230712	-19.54	5220	20221020	14.37	7420	-19.54	20230712	5280	13.07	20230103	7420	-19.54	20230712	5220	14.37	20221020	5.81	N	171010	500	70 억		238759	N	N	0	N	00	N
71	20230821	110828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6080	-20	5	-0.33	972117510	157497	27.64	5940	6310	5940	7930	4270	6100	6172.66	1.69	0	2363	6880	6490	6050	5660	5220	6685	5855	71	1830	500	4510	10	1	14108436	858	13.98	1.66	12	1.12	435.00	3672.00	7420	20230712	-18.06	5220	20221020	16.48	7420	-18.06	20230712	5280	15.15	20230103	7420	-18.06	20230712	5220	16.48	20221020	5.81	N	171010	500	70 억		238759	N	N	0	N	00	N
72	20230821	100827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6110	10	2	0.16	900936310	145747	25.58	5940	6310	5940	7930	4270	6100	6181.96	1.69	0	753	6880	6490	6050	5660	5220	6685	5855	71	1830	500	4510	10	1	14108436	862	14.05	1.66	12	1.03	435.00	3672.00	7420	20230712	-17.65	5220	20221020	17.05	7420	-17.65	20230712	5280	15.72	20230103	7420	-17.65	20230712	5220	17.05	20221020	5.81	N	171010	500	70 억		238759	N	N	0	N	00	N
73	20230821	090834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6270	170	2	2.79	456498620	73977	12.98	5940	6300	5940	7930	4270	6100	6171.59	1.69	0	11782	6880	6490	6050	5660	5220	6685	5855	71	1830	500	4510	10	1	14108436	885	14.41	1.71	12	0.52	435.00	3672.00	7420	20230712	-15.50	5220	20221020	20.11	7420	-15.50	20230712	5280	18.75	20230103	7420	-15.50	20230712	5220	20.11	20221020	5.81	N	171010	500	70 억		238759	N	N	0	N	00	N
74	20230818	160828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6100	370	2	6.46	3426830540	560846	913.16	5610	6440	5610	7440	4020	5730	6110.12	1.68	0	3681	5996	5862	5636	5502	5276	5930	5570	71	1710	500	4240	10	1	14108436	861	14.02	1.66	12	3.98	435.00	3672.00	7420	20230712	-17.79	5220	20221020	16.86	7420	-17.79	20230712	5280	15.53	20230103	7420	-17.79	20230712	5220	16.86	20221020	5.89	N	171010	500	70 억		237103	N	N	0	N	00	N
75	20230818	150820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6090	360	2	6.28	3182626450	520235	847.04	5610	6440	5610	7440	4020	5730	6117.67	1.68	0	-4959	5996	5862	5636	5502	5276	5930	5570	71	1710	500	4240	10	1	14108436	859	14.00	1.66	12	3.69	435.00	3672.00	7420	20230712	-17.92	5220	20221020	16.67	7420	-17.92	20230712	5280	15.34	20230103	7420	-17.92	20230712	5220	16.67	20221020	5.89	N	171010	500	70 억		237103	N	N	0	N	00	N
76	20230818	140826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6090	360	2	6.28	2701093770	440433	717.11	5610	6440	5610	7440	4020	5730	6132.81	1.68	0	-32689	5996	5862	5636	5502	5276	5930	5570	71	1710	500	4240	10	1	14108436	859	14.00	1.66	12	3.12	435.00	3672.00	7420	20230712	-17.92	5220	20221020	16.67	7420	-17.92	20230712	5280	15.34	20230103	7420	-17.92	20230712	5220	16.67	20221020	5.89	N	171010	500	70 억		237103	N	N	0	N	00	N
77	20230818	130819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5770	40	2	0.70	196043860	34294	55.84	5610	5830	5610	7440	4020	5730	5716.56	1.68	0	4703	5996	5862	5636	5502	5276	5930	5570	71	1710	500	4240	10	1	14108436	814	13.26	1.57	12	0.24	435.00	3672.00	7420	20230712	-22.24	5220	20221020	10.54	7420	-22.24	20230712	5280	9.28	20230103	7420	-22.24	20230712	5220	10.54	20221020	5.89	N	171010	500	70 억		237103	N	N	0	N	00	N
78	20230818	120832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	100	2	1.75	155002960	27168	44.23	5610	5830	5610	7440	4020	5730	5705.35	1.68	0	-179	5996	5862	5636	5502	5276	5930	5570	71	1710	500	4240	10	1	14108436	823	13.40	1.59	12	0.19	435.00	3672.00	7420	20230712	-21.43	5220	20221020	11.69	7420	-21.43	20230712	5280	10.42	20230103	7420	-21.43	20230712	5220	11.69	20221020	5.89	N	171010	500	70 억		237103	N	N	0	N	00	N
79	20230818	110822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5820	90	2	1.57	119753740	21097	34.35	5610	5820	5610	7440	4020	5730	5676.34	1.68	0	696	5996	5862	5636	5502	5276	5930	5570	71	1710	500	4240	10	1	14108436	821	13.38	1.58	12	0.15	435.00	3672.00	7420	20230712	-21.56	5220	20221020	11.49	7420	-21.56	20230712	5280	10.23	20230103	7420	-21.56	20230712	5220	11.49	20221020	5.89	N	171010	500	70 억		237103	N	N	0	N	00	N
80	20230818	100826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5710	-20	5	-0.35	81783350	14502	23.61	5610	5790	5610	7440	4020	5730	5639.45	1.68	0	1143	5996	5862	5636	5502	5276	5930	5570	71	1710	500	4240	10	1	14108436	806	13.13	1.56	12	0.10	435.00	3672.00	7420	20230712	-23.05	5220	20221020	9.39	7420	-23.05	20230712	5280	8.14	20230103	7420	-23.05	20230712	5220	9.39	20221020	5.89	N	171010	500	70 억		237103	N	N	0	N	00	N
81	20230818	090831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5630	-100	5	-1.75	6376480	1128	1.84	5610	5790	5610	7440	4020	5730	5652.91	1.68	0	-405	5996	5862	5636	5502	5276	5930	5570	71	1710	500	4240	10	1	14108436	794	12.94	1.53	12	0.01	435.00	3672.00	7420	20230712	-24.12	5220	20221020	7.85	7420	-24.12	20230712	5280	6.63	20230103	7420	-24.12	20230712	5220	7.85	20221020	5.89	N	171010	500	70 억		237103	N	N	0	N	00	N
82	20230817	160827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	120	2	2.14	337465650	60695	79.43	5610	5770	5410	7290	3930	5610	5560.00	1.80	0	-16787	5796	5702	5656	5562	5516	5680	5540	71	1680	500	4150	10	1	14108436	808	13.17	1.56	12	0.43	435.00	3672.00	7420	20230712	-22.78	5220	20221020	9.77	7420	-22.78	20230712	5280	8.52	20230103	7420	-22.78	20230712	5220	9.77	20221020	5.91	N	171010	500	70 억		253885	N	N	0	N	00	N
83	20230817	150832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	120	2	2.14	320717960	57767	75.59	5610	5770	5410	7290	3930	5610	5551.92	1.80	0	-16722	5796	5702	5656	5562	5516	5680	5540	71	1680	500	4150	10	1	14108436	808	13.17	1.56	12	0.41	435.00	3672.00	7420	20230712	-22.78	5220	20221020	9.77	7420	-22.78	20230712	5280	8.52	20230103	7420	-22.78	20230712	5220	9.77	20221020	5.91	N	171010	500	70 억		253885	N	N	0	N	00	N
84	20230817	140825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	130	2	2.32	307121330	55383	72.47	5610	5770	5410	7290	3930	5610	5545.41	1.80	0	-15860	5796	5702	5656	5562	5516	5680	5540	71	1680	500	4150	10	1	14108436	810	13.20	1.56	12	0.39	435.00	3672.00	7420	20230712	-22.64	5220	20221020	9.96	7420	-22.64	20230712	5280	8.71	20230103	7420	-22.64	20230712	5220	9.96	20221020	5.91	N	171010	500	70 억		253885	N	N	0	N	00	N
85	20230817	130822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	90	2	1.60	294123960	53109	69.50	5610	5730	5410	7290	3930	5610	5538.12	1.80	0	-15654	5796	5702	5656	5562	5516	5680	5540	71	1680	500	4150	10	1	14108436	804	13.10	1.55	12	0.38	435.00	3672.00	7420	20230712	-23.18	5220	20221020	9.20	7420	-23.18	20230712	5280	7.95	20230103	7420	-23.18	20230712	5220	9.20	20221020	5.91	N	171010	500	70 억		253885	N	N	0	N	00	N
86	20230817	120826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5710	100	2	1.78	267362100	48407	63.35	5610	5720	5410	7290	3930	5610	5523.21	1.80	0	-15192	5796	5702	5656	5562	5516	5680	5540	71	1680	500	4150	10	1	14108436	806	13.13	1.56	12	0.34	435.00	3672.00	7420	20230712	-23.05	5220	20221020	9.39	7420	-23.05	20230712	5280	8.14	20230103	7420	-23.05	20230712	5220	9.39	20221020	5.91	N	171010	500	70 억		253885	N	N	0	N	00	N
87	20230817	110825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5570	-40	5	-0.71	201796400	36773	48.12	5610	5610	5410	7290	3930	5610	5487.62	1.80	0	-13472	5796	5702	5656	5562	5516	5680	5540	71	1680	500	4150	10	1	14108436	786	12.80	1.52	12	0.26	435.00	3672.00	7420	20230712	-24.93	5220	20221020	6.70	7420	-24.93	20230712	5280	5.49	20230103	7420	-24.93	20230712	5220	6.70	20221020	5.91	N	171010	500	70 억		253885	N	N	0	N	00	N
88	20230817	100820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5510	-100	5	-1.78	173412540	31648	41.41	5610	5610	5410	7290	3930	5610	5479.42	1.80	0	-13816	5796	5702	5656	5562	5516	5680	5540	71	1680	500	4150	10	1	14108436	777	12.67	1.50	12	0.22	435.00	3672.00	7420	20230712	-25.74	5220	20221020	5.56	7420	-25.74	20230712	5280	4.36	20230103	7420	-25.74	20230712	5220	5.56	20221020	5.91	N	171010	500	70 억		253885	N	N	0	N	00	N
89	20230817	090820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5500	-110	5	-1.96	45332500	8171	10.69	5610	5610	5480	7290	3930	5610	5547.97	1.80	0	-1197	5796	5702	5656	5562	5516	5680	5540	71	1680	500	4150	10	1	14108436	776	12.64	1.50	12	0.06	435.00	3672.00	7420	20230712	-25.88	5220	20221020	5.36	7420	-25.88	20230712	5280	4.17	20230103	7420	-25.88	20230712	5220	5.36	20221020	5.91	N	171010	500	70 억		253885	N	N	0	N	00	N
90	20230816	160825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5610	-180	5	-3.11	428134900	75756	251.65	5660	5750	5610	7520	4060	5790	5651.75	1.90	0	-14620	5943	5866	5803	5726	5663	5835	5695	71	1730	500	4280	10	1	14108436	791	12.90	1.53	12	0.54	435.00	3672.00	7420	20230712	-24.39	5220	20221020	7.47	7420	-24.39	20230712	5280	6.25	20230103	7420	-24.39	20230712	5220	7.47	20221020	5.87	N	171010	500	70 억		268006	N	N	0	N	00	N
91	20230816	150827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5650	-140	5	-2.42	324639870	57341	190.48	5660	5750	5630	7520	4060	5790	5661.57	1.90	0	-13466	5943	5866	5803	5726	5663	5835	5695	71	1730	500	4280	10	1	14108436	797	12.99	1.54	12	0.41	435.00	3672.00	7420	20230712	-23.85	5220	20221020	8.24	7420	-23.85	20230712	5280	7.01	20230103	7420	-23.85	20230712	5220	8.24	20221020	5.87	N	171010	500	70 억		268006	N	N	0	N	00	N
92	20230816	140825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5670	-120	5	-2.07	277965410	49076	163.02	5660	5750	5630	7520	4060	5790	5663.98	1.90	0	-11529	5943	5866	5803	5726	5663	5835	5695	71	1730	500	4280	10	1	14108436	800	13.03	1.54	12	0.35	435.00	3672.00	7420	20230712	-23.58	5220	20221020	8.62	7420	-23.58	20230712	5280	7.39	20230103	7420	-23.58	20230712	5220	8.62	20221020	5.87	N	171010	500	70 억		268006	N	N	0	N	00	N
93	20230816	130822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5660	-130	5	-2.25	254746780	44959	149.35	5660	5750	5630	7520	4060	5790	5666.20	1.90	0	-10645	5943	5866	5803	5726	5663	5835	5695	71	1730	500	4280	10	1	14108436	799	13.01	1.54	12	0.32	435.00	3672.00	7420	20230712	-23.72	5220	20221020	8.43	7420	-23.72	20230712	5280	7.20	20230103	7420	-23.72	20230712	5220	8.43	20221020	5.87	N	171010	500	70 억		268006	N	N	0	N	00	N
94	20230816	120834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	-90	5	-1.55	234630480	41406	137.54	5660	5750	5630	7520	4060	5790	5666.58	1.90	0	-10999	5943	5866	5803	5726	5663	5835	5695	71	1730	500	4280	10	1	14108436	804	13.10	1.55	12	0.29	435.00	3672.00	7420	20230712	-23.18	5220	20221020	9.20	7420	-23.18	20230712	5280	7.95	20230103	7420	-23.18	20230712	5220	9.20	20221020	5.87	N	171010	500	70 억		268006	N	N	0	N	00	N
95	20230816	110830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5680	-110	5	-1.90	200709840	35424	117.67	5660	5750	5630	7520	4060	5790	5665.93	1.90	0	-8144	5943	5866	5803	5726	5663	5835	5695	71	1730	500	4280	10	1	14108436	801	13.06	1.55	12	0.25	435.00	3672.00	7420	20230712	-23.45	5220	20221020	8.81	7420	-23.45	20230712	5280	7.58	20230103	7420	-23.45	20230712	5220	8.81	20221020	5.87	N	171010	500	70 억		268006	N	N	0	N	00	N
96	20230816	100827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5680	-110	5	-1.90	165150840	29175	96.91	5660	5750	5630	7520	4060	5790	5660.70	1.90	0	-8261	5943	5866	5803	5726	5663	5835	5695	71	1730	500	4280	10	1	14108436	801	13.06	1.55	12	0.21	435.00	3672.00	7420	20230712	-23.45	5220	20221020	8.81	7420	-23.45	20230712	5280	7.58	20230103	7420	-23.45	20230712	5220	8.81	20221020	5.87	N	171010	500	70 억		268006	N	N	0	N	00	N
97	20230816	090823	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	-60	5	-1.04	17283290	3048	10.12	5660	5750	5660	7520	4060	5790	5670.37	1.90	0	-864	5943	5866	5803	5726	5663	5835	5695	71	1730	500	4280	10	1	14108436	808	13.17	1.56	12	0.02	435.00	3672.00	7420	20230712	-22.78	5220	20221020	9.77	7420	-22.78	20230712	5280	8.52	20230103	7420	-22.78	20230712	5220	9.77	20221020	5.87	N	171010	500	70 억		268006	N	N	0	N	00	N
98	20230814	160815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5790	-60	5	-1.03	165114860	28591	81.03	5850	5880	5740	7600	4100	5850	5775.06	1.97	0	-9296	5956	5902	5836	5782	5716	5930	5810	71	1750	500	4320	10	1	14108436	817	13.31	1.58	12	0.20	435.00	3672.00	7480	20220811	-22.59	5220	20221020	10.92	7420	-21.97	20230712	5280	9.66	20230103	7420	-21.97	20230712	5220	10.92	20221020	5.84	N	171010	500	70 억		277302	N	N	0	N	00	N
99	20230814	150813	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5770	-80	5	-1.37	151188970	26180	74.19	5850	5880	5740	7600	4100	5850	5774.98	1.97	0	-8676	5956	5902	5836	5782	5716	5930	5810	71	1750	500	4320	10	1	14108436	814	13.26	1.57	12	0.19	435.00	3672.00	7480	20220811	-22.86	5220	20221020	10.54	7420	-22.24	20230712	5280	9.28	20230103	7420	-22.24	20230712	5220	10.54	20221020	5.84	N	171010	500	70 억		277302	N	N	0	N	00	N
100	20230814	140815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	-90	5	-1.54	132178790	22876	64.83	5850	5880	5740	7600	4100	5850	5778.06	1.97	0	-8402	5956	5902	5836	5782	5716	5930	5810	71	1750	500	4320	10	1	14108436	813	13.24	1.57	12	0.16	435.00	3672.00	7480	20220811	-22.99	5220	20221020	10.34	7420	-22.37	20230712	5280	9.09	20230103	7420	-22.37	20230712	5220	10.34	20221020	5.84	N	171010	500	70 억		277302	N	N	0	N	00	N
101	20230814	130806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5770	-80	5	-1.37	102245970	17673	50.09	5850	5880	5750	7600	4100	5850	5785.43	1.97	0	-5450	5956	5902	5836	5782	5716	5930	5810	71	1750	500	4320	10	1	14108436	814	13.26	1.57	12	0.13	435.00	3672.00	7480	20220811	-22.86	5220	20221020	10.54	7420	-22.24	20230712	5280	9.28	20230103	7420	-22.24	20230712	5220	10.54	20221020	5.84	N	171010	500	70 억		277302	N	N	0	N	00	N
102	20230814	120812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5790	-60	5	-1.03	97456410	16842	47.73	5850	5880	5760	7600	4100	5850	5786.51	1.97	0	-5167	5956	5902	5836	5782	5716	5930	5810	71	1750	500	4320	10	1	14108436	817	13.31	1.58	12	0.12	435.00	3672.00	7480	20220811	-22.59	5220	20221020	10.92	7420	-21.97	20230712	5280	9.66	20230103	7420	-21.97	20230712	5220	10.92	20221020	5.84	N	171010	500	70 억		277302	N	N	0	N	00	N
103	20230814	110807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	-50	5	-0.85	67863650	11717	33.21	5850	5880	5760	7600	4100	5850	5791.90	1.97	0	-473	5956	5902	5836	5782	5716	5930	5810	71	1750	500	4320	10	1	14108436	818	13.33	1.58	12	0.08	435.00	3672.00	7480	20220811	-22.46	5220	20221020	11.11	7420	-21.83	20230712	5280	9.85	20230103	7420	-21.83	20230712	5220	11.11	20221020	5.84	N	171010	500	70 억		277302	N	N	0	N	00	N
104	20230814	100809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5810	-40	5	-0.68	63786200	11012	31.21	5850	5880	5760	7600	4100	5850	5792.43	1.97	0	-380	5956	5902	5836	5782	5716	5930	5810	71	1750	500	4320	10	1	14108436	820	13.36	1.58	12	0.08	435.00	3672.00	7480	20220811	-22.33	5220	20221020	11.30	7420	-21.70	20230712	5280	10.04	20230103	7420	-21.70	20230712	5220	11.30	20221020	5.84	N	171010	500	70 억		277302	N	N	0	N	00	N
105	20230814	090807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5850	0	3	0.00	16759830	2867	8.13	5850	5880	5790	7600	4100	5850	5845.77	1.97	0	-2642	5956	5902	5836	5782	5716	5930	5810	71	1750	500	4320	10	1	14108436	825	13.45	1.59	12	0.02	435.00	3672.00	7480	20220811	-21.79	5220	20221020	12.07	7420	-21.16	20230712	5280	10.80	20230103	7420	-21.16	20230712	5220	12.07	20221020	5.84	N	171010	500	70 억		277302	N	N	0	N	00	N
106	20230811	160808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5850	60	2	1.04	205538000	35136	68.39	5800	5890	5770	7520	4060	5790	5849.78	1.98	0	-1880	5970	5880	5790	5700	5610	5835	5655	71	1730	500	4280	10	1	14108436	825	13.45	1.59	12	0.25	435.00	3672.00	7480	20220811	-21.79	5220	20221020	12.07	7420	-21.16	20230712	5280	10.80	20230103	7480	-21.79	20220811	5220	12.07	20221020	5.91	N	171010	500	70 억		279182	N	N	0	N	00	N
107	20230811	150804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	40	2	0.69	165515330	28291	55.07	5800	5890	5770	7520	4060	5790	5850.46	1.98	0	-706	5970	5880	5790	5700	5610	5835	5655	71	1730	500	4280	10	1	14108436	823	13.40	1.59	12	0.20	435.00	3672.00	7480	20220811	-22.06	5220	20221020	11.69	7420	-21.43	20230712	5280	10.42	20230103	7480	-22.06	20220811	5220	11.69	20221020	5.91	N	171010	500	70 억		279182	N	N	0	N	00	N
108	20230811	140802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	50	2	0.86	157630910	26941	52.44	5800	5890	5770	7520	4060	5790	5850.97	1.98	0	-623	5970	5880	5790	5700	5610	5835	5655	71	1730	500	4280	10	1	14108436	824	13.43	1.59	12	0.19	435.00	3672.00	7480	20220811	-21.93	5220	20221020	11.88	7420	-21.29	20230712	5280	10.61	20230103	7480	-21.93	20220811	5220	11.88	20221020	5.91	N	171010	500	70 억		279182	N	N	0	N	00	N
109	20230811	130801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5890	100	2	1.73	122100490	20871	40.62	5800	5890	5770	7520	4060	5790	5850.25	1.98	0	1459	5970	5880	5790	5700	5610	5835	5655	71	1730	500	4280	10	1	14108436	831	13.54	1.60	12	0.15	435.00	3672.00	7480	20220811	-21.26	5220	20221020	12.84	7420	-20.62	20230712	5280	11.55	20230103	7480	-21.26	20220811	5220	12.84	20221020	5.91	N	171010	500	70 억		279182	N	N	0	N	00	N
110	20230811	120754	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5880	90	2	1.55	99463820	17014	33.12	5800	5880	5770	7520	4060	5790	5846.00	1.98	0	565	5970	5880	5790	5700	5610	5835	5655	71	1730	500	4280	10	1	14108436	830	13.52	1.60	12	0.12	435.00	3672.00	7480	20220811	-21.39	5220	20221020	12.64	7420	-20.75	20230712	5280	11.36	20230103	7480	-21.39	20220811	5220	12.64	20221020	5.91	N	171010	500	70 억		279182	N	N	0	N	00	N
111	20230811	110755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	40	2	0.69	83354120	14269	27.77	5800	5880	5770	7520	4060	5790	5841.62	1.98	0	-1383	5970	5880	5790	5700	5610	5835	5655	71	1730	500	4280	10	1	14108436	823	13.40	1.59	12	0.10	435.00	3672.00	7480	20220811	-22.06	5220	20221020	11.69	7420	-21.43	20230712	5280	10.42	20230103	7480	-22.06	20220811	5220	11.69	20221020	5.91	N	171010	500	70 억		279182	N	N	0	N	00	N
112	20230811	100753	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5870	80	2	1.38	41884350	7175	13.97	5800	5870	5770	7520	4060	5790	5837.54	1.98	0	699	5970	5880	5790	5700	5610	5835	5655	71	1730	500	4280	10	1	14108436	828	13.49	1.60	12	0.05	435.00	3672.00	7480	20220811	-21.52	5220	20221020	12.45	7420	-20.89	20230712	5280	11.17	20230103	7480	-21.52	20220811	5220	12.45	20221020	5.91	N	171010	500	70 억		279182	N	N	0	N	00	N
113	20230811	090802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5770	-20	5	-0.35	588570	102	0.20	5800	5800	5770	7520	4060	5790	5770.29	1.98	0	0	5970	5880	5790	5700	5610	5835	5655	71	1730	500	4280	10	1	14108436	814	13.26	1.57	12	0.00	435.00	3672.00	7480	20220811	-22.86	5220	20221020	10.54	7420	-22.24	20230712	5280	9.28	20230103	7480	-22.86	20220811	5220	10.54	20221020	5.91	N	171010	500	70 억		279182	N	N	0	N	00	N
114	20230810	160752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5790	-50	5	-0.86	293510290	51076	107.59	5800	5880	5700	7590	4090	5840	5746.46	2.17	0	-26274	5993	5916	5783	5706	5573	5955	5745	71	1750	500	4320	10	1	14108436	817	13.31	1.58	12	0.36	435.00	3672.00	7790	20220809	-25.67	5220	20221020	10.92	7420	-21.97	20230712	5280	9.66	20230103	7480	-22.59	20220811	5220	10.92	20221020	5.79	N	171010	500	70 억		305456	N	N	0	N	00	N
115	20230810	150750	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	-40	5	-0.68	282940530	49247	103.73	5800	5880	5700	7590	4090	5840	5745.30	2.17	0	-26239	5993	5916	5783	5706	5573	5955	5745	71	1750	500	4320	10	1	14108436	818	13.33	1.58	12	0.35	435.00	3672.00	7790	20220809	-25.55	5220	20221020	11.11	7420	-21.83	20230712	5280	9.85	20230103	7480	-22.46	20220811	5220	11.11	20221020	5.79	N	171010	500	70 억		305456	N	N	0	N	00	N
116	20230810	140751	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	-90	5	-1.54	201499960	35176	74.09	5800	5880	5700	7590	4090	5840	5728.28	2.17	0	-18539	5993	5916	5783	5706	5573	5955	5745	71	1750	500	4320	10	1	14108436	811	13.22	1.57	12	0.25	435.00	3672.00	7790	20220809	-26.19	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7480	-23.13	20220811	5220	10.15	20221020	5.79	N	171010	500	70 억		305456	N	N	0	N	00	N
117	20230810	130744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5780	-60	5	-1.03	173755980	30350	63.93	5800	5880	5700	7590	4090	5840	5725.00	2.17	0	-16653	5993	5916	5783	5706	5573	5955	5745	71	1750	500	4320	10	1	14108436	815	13.29	1.57	12	0.22	435.00	3672.00	7790	20220809	-25.80	5220	20221020	10.73	7420	-22.10	20230712	5280	9.47	20230103	7480	-22.73	20220811	5220	10.73	20221020	5.79	N	171010	500	70 억		305456	N	N	0	N	00	N
118	20230810	120758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5770	-70	5	-1.20	162755840	28441	59.91	5800	5880	5700	7590	4090	5840	5722.50	2.17	0	-16149	5993	5916	5783	5706	5573	5955	5745	71	1750	500	4320	10	1	14108436	814	13.26	1.57	12	0.20	435.00	3672.00	7790	20220809	-25.93	5220	20221020	10.54	7420	-22.24	20230712	5280	9.28	20230103	7480	-22.86	20220811	5220	10.54	20221020	5.79	N	171010	500	70 억		305456	N	N	0	N	00	N
119	20230810	110758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	-110	5	-1.88	147797880	25834	54.42	5800	5880	5700	7590	4090	5840	5720.97	2.17	0	-17552	5993	5916	5783	5706	5573	5955	5745	71	1750	500	4320	10	1	14108436	808	13.17	1.56	12	0.18	435.00	3672.00	7790	20220809	-26.44	5220	20221020	9.77	7420	-22.78	20230712	5280	8.52	20230103	7480	-23.40	20220811	5220	9.77	20221020	5.79	N	171010	500	70 억		305456	N	N	0	N	00	N
120	20230810	100754	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5710	-130	5	-2.23	114642680	20038	42.21	5800	5880	5700	7590	4090	5840	5721.15	2.17	0	-14799	5993	5916	5783	5706	5573	5955	5745	71	1750	500	4320	10	1	14108436	806	13.13	1.56	12	0.14	435.00	3672.00	7790	20220809	-26.70	5220	20221020	9.39	7420	-23.05	20230712	5280	8.14	20230103	7480	-23.66	20220811	5220	9.39	20221020	5.79	N	171010	500	70 억		305456	N	N	0	N	00	N
121	20230810	090802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	-80	5	-1.37	13445040	2335	4.92	5800	5880	5720	7590	4090	5840	5757.37	2.17	0	-1681	5993	5916	5783	5706	5573	5955	5745	71	1750	500	4320	10	1	14108436	813	13.24	1.57	12	0.02	435.00	3672.00	7790	20220809	-26.06	5220	20221020	10.34	7420	-22.37	20230712	5280	9.09	20230103	7480	-22.99	20220811	5220	10.34	20221020	5.79	N	171010	500	70 억		305456	N	N	0	N	00	N
122	20230809	160752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	-30	5	-0.51	271325510	47210	86.38	5650	5860	5650	7630	4110	5870	5746.84	2.14	0	2944	6076	5972	5866	5762	5656	6025	5815	71	1760	500	4340	10	1	14108436	824	13.43	1.59	12	0.33	435.00	3672.00	7790	20220809	-25.03	5220	20221020	11.88	7420	-21.29	20230712	5280	10.61	20230103	7790	-25.03	20220809	5220	11.88	20221020	5.83	N	171010	500	70 억		302503	N	N	0	N	00	N
123	20230809	150742	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	-30	5	-0.51	260340540	45327	82.93	5650	5860	5650	7630	4110	5870	5743.61	2.14	0	3453	6076	5972	5866	5762	5656	6025	5815	71	1760	500	4340	10	1	14108436	824	13.43	1.59	12	0.32	435.00	3672.00	7790	20220809	-25.03	5220	20221020	11.88	7420	-21.29	20230712	5280	10.61	20230103	7790	-25.03	20220809	5220	11.88	20221020	5.83	N	171010	500	70 억		302503	N	N	0	N	00	N
124	20230809	140741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	-30	5	-0.51	243885490	42500	77.76	5650	5860	5650	7630	4110	5870	5738.48	2.14	0	3879	6076	5972	5866	5762	5656	6025	5815	71	1760	500	4340	10	1	14108436	824	13.43	1.59	12	0.30	435.00	3672.00	7790	20220809	-25.03	5220	20221020	11.88	7420	-21.29	20230712	5280	10.61	20230103	7790	-25.03	20220809	5220	11.88	20221020	5.83	N	171010	500	70 억		302503	N	N	0	N	00	N
125	20230809	130759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	-40	5	-0.68	228079690	39794	72.81	5650	5830	5650	7630	4110	5870	5731.51	2.14	0	4613	6076	5972	5866	5762	5656	6025	5815	71	1760	500	4340	10	1	14108436	823	13.40	1.59	12	0.28	435.00	3672.00	7790	20220809	-25.16	5220	20221020	11.69	7420	-21.43	20230712	5280	10.42	20230103	7790	-25.16	20220809	5220	11.69	20221020	5.83	N	171010	500	70 억		302503	N	N	0	N	00	N
126	20230809	120756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5820	-50	5	-0.85	223374350	38984	71.32	5650	5830	5650	7630	4110	5870	5729.90	2.14	0	4514	6076	5972	5866	5762	5656	6025	5815	71	1760	500	4340	10	1	14108436	821	13.38	1.58	12	0.28	435.00	3672.00	7790	20220809	-25.29	5220	20221020	11.49	7420	-21.56	20230712	5280	10.23	20230103	7790	-25.29	20220809	5220	11.49	20221020	5.83	N	171010	500	70 억		302503	N	N	0	N	00	N
127	20230809	110751	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5790	-80	5	-1.36	187172590	32744	59.91	5650	5830	5650	7630	4110	5870	5716.24	2.14	0	3553	6076	5972	5866	5762	5656	6025	5815	71	1760	500	4340	10	1	14108436	817	13.31	1.58	12	0.23	435.00	3672.00	7790	20220809	-25.67	5220	20221020	10.92	7420	-21.97	20230712	5280	9.66	20230103	7790	-25.67	20220809	5220	10.92	20221020	5.83	N	171010	500	70 억		302503	N	N	0	N	00	N
128	20230809	100739	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	-40	5	-0.68	168337340	29498	53.97	5650	5830	5650	7630	4110	5870	5706.74	2.14	0	4919	6076	5972	5866	5762	5656	6025	5815	71	1760	500	4340	10	1	14108436	823	13.40	1.59	12	0.21	435.00	3672.00	7790	20220809	-25.16	5220	20221020	11.69	7420	-21.43	20230712	5280	10.42	20230103	7790	-25.16	20220809	5220	11.69	20221020	5.83	N	171010	500	70 억		302503	N	N	0	N	00	N
129	20230809	090744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	-120	5	-2.04	121335780	21383	39.12	5650	5810	5650	7630	4110	5870	5674.40	2.14	0	1757	6076	5972	5866	5762	5656	6025	5815	71	1760	500	4340	10	1	14108436	811	13.22	1.57	12	0.15	435.00	3672.00	7790	20220809	-26.19	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7790	-26.19	20220809	5220	10.15	20221020	5.83	N	171010	500	70 억		302503	N	N	0	N	00	N
130	20230808	160759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5870	60	2	1.03	319807980	54530	98.53	5810	5970	5760	7550	4070	5810	5864.81	2.33	0	-25654	5990	5900	5810	5720	5630	5855	5675	71	1740	500	4290	10	1	14108436	828	13.49	1.60	12	0.39	435.00	3672.00	7790	20220809	-24.65	5220	20221020	12.45	7420	-20.89	20230712	5280	11.17	20230103	7790	-24.65	20220809	5220	12.45	20221020	5.79	N	171010	500	70 억		328053	N	N	0	N	00	N
131	20230808	150750	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5810	0	3	0.00	297882140	50760	91.72	5810	5970	5780	7550	4070	5810	5868.44	2.33	0	-24931	5990	5900	5810	5720	5630	5855	5675	71	1740	500	4290	10	1	14108436	820	13.36	1.58	12	0.36	435.00	3672.00	7790	20220809	-25.42	5220	20221020	11.30	7420	-21.70	20230712	5280	10.04	20230103	7790	-25.42	20220809	5220	11.30	20221020	5.79	N	171010	500	70 억		328053	N	N	0	N	00	N
132	20230808	140746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	20	2	0.34	267300500	45491	82.20	5810	5970	5790	7550	4070	5810	5875.90	2.33	0	-22816	5990	5900	5810	5720	5630	5855	5675	71	1740	500	4290	10	1	14108436	823	13.40	1.59	12	0.32	435.00	3672.00	7790	20220809	-25.16	5220	20221020	11.69	7420	-21.43	20230712	5280	10.42	20230103	7790	-25.16	20220809	5220	11.69	20221020	5.79	N	171010	500	70 억		328053	N	N	0	N	00	N
133	20230808	130738	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	30	2	0.52	256215750	43582	78.75	5810	5970	5790	7550	4070	5810	5878.94	2.33	0	-22155	5990	5900	5810	5720	5630	5855	5675	71	1740	500	4290	10	1	14108436	824	13.43	1.59	12	0.31	435.00	3672.00	7790	20220809	-25.03	5220	20221020	11.88	7420	-21.29	20230712	5280	10.61	20230103	7790	-25.03	20220809	5220	11.88	20221020	5.79	N	171010	500	70 억		328053	N	N	0	N	00	N
134	20230808	120744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5850	40	2	0.69	238546950	40564	73.30	5810	5970	5790	7550	4070	5810	5880.76	2.33	0	-21423	5990	5900	5810	5720	5630	5855	5675	71	1740	500	4290	10	1	14108436	825	13.45	1.59	12	0.29	435.00	3672.00	7790	20220809	-24.90	5220	20221020	12.07	7420	-21.16	20230712	5280	10.80	20230103	7790	-24.90	20220809	5220	12.07	20221020	5.79	N	171010	500	70 억		328053	N	N	0	N	00	N
135	20230808	110734	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5850	40	2	0.69	209006250	35495	64.14	5810	5970	5790	7550	4070	5810	5888.33	2.33	0	-20311	5990	5900	5810	5720	5630	5855	5675	71	1740	500	4290	10	1	14108436	825	13.45	1.59	12	0.25	435.00	3672.00	7790	20220809	-24.90	5220	20221020	12.07	7420	-21.16	20230712	5280	10.80	20230103	7790	-24.90	20220809	5220	12.07	20221020	5.79	N	171010	500	70 억		328053	N	N	0	N	00	N
136	20230808	100746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5960	150	2	2.58	139221610	23604	42.65	5810	5970	5790	7550	4070	5810	5898.22	2.33	0	-15447	5990	5900	5810	5720	5630	5855	5675	71	1740	500	4290	10	1	14108436	841	13.70	1.62	12	0.17	435.00	3672.00	7790	20220809	-23.49	5220	20221020	14.18	7420	-19.68	20230712	5280	12.88	20230103	7790	-23.49	20220809	5220	14.18	20221020	5.79	N	171010	500	70 억		328053	N	N	0	N	00	N
137	20230808	090750	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5870	60	2	1.03	3319480	569	1.03	5810	5870	5810	7550	4070	5810	5833.88	2.33	0	-197	5990	5900	5810	5720	5630	5855	5675	71	1740	500	4290	10	1	14108436	828	13.49	1.60	12	0.00	435.00	3672.00	7790	20220809	-24.65	5220	20221020	12.45	7420	-20.89	20230712	5280	11.17	20230103	7790	-24.65	20220809	5220	12.45	20221020	5.79	N	171010	500	70 억		328053	N	N	0	N	00	N
138	20230807	160743	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5810	-80	5	-1.36	318692590	55085	169.47	5850	5900	5720	7650	4130	5890	5785.38	2.36	0	-5115	5970	5930	5850	5810	5730	5950	5830	71	1760	500	4350	10	1	14108436	820	13.36	1.58	12	0.39	435.00	3672.00	7790	20220809	-25.42	5220	20221020	11.30	7420	-21.70	20230712	5280	10.04	20230103	7790	-25.42	20220809	5220	11.30	20221020	5.85	N	171010	500	70 억		332944	N	N	0	N	00	N
139	20230807	150743	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5820	-70	5	-1.19	308781100	53379	164.22	5850	5900	5720	7650	4130	5890	5784.69	2.36	0	-5053	5970	5930	5850	5810	5730	5950	5830	71	1760	500	4350	10	1	14108436	821	13.38	1.58	12	0.38	435.00	3672.00	7790	20220809	-25.29	5220	20221020	11.49	7420	-21.56	20230712	5280	10.23	20230103	7790	-25.29	20220809	5220	11.49	20221020	5.85	N	171010	500	70 억		332944	N	N	0	N	00	N
140	20230807	140746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	-50	5	-0.85	294366830	50900	156.59	5850	5900	5720	7650	4130	5890	5783.24	2.36	0	-4911	5970	5930	5850	5810	5730	5950	5830	71	1760	500	4350	10	1	14108436	824	13.43	1.59	12	0.36	435.00	3672.00	7790	20220809	-25.03	5220	20221020	11.88	7420	-21.29	20230712	5280	10.61	20230103	7790	-25.03	20220809	5220	11.88	20221020	5.85	N	171010	500	70 억		332944	N	N	0	N	00	N
141	20230807	130738	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5900	10	2	0.17	284642780	49231	151.46	5850	5900	5720	7650	4130	5890	5781.78	2.36	0	-5032	5970	5930	5850	5810	5730	5950	5830	71	1760	500	4350	10	1	14108436	832	13.56	1.61	12	0.35	435.00	3672.00	7790	20220809	-24.26	5220	20221020	13.03	7420	-20.49	20230712	5280	11.74	20230103	7790	-24.26	20220809	5220	13.03	20221020	5.85	N	171010	500	70 억		332944	N	N	0	N	00	N
142	20230807	120737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5850	-40	5	-0.68	257466510	44600	137.21	5850	5880	5720	7650	4130	5890	5772.79	2.36	0	-4587	5970	5930	5850	5810	5730	5950	5830	71	1760	500	4350	10	1	14108436	825	13.45	1.59	12	0.32	435.00	3672.00	7790	20220809	-24.90	5220	20221020	12.07	7420	-21.16	20230712	5280	10.80	20230103	7790	-24.90	20220809	5220	12.07	20221020	5.85	N	171010	500	70 억		332944	N	N	0	N	00	N
143	20230807	110732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	-130	5	-2.21	227900930	39511	121.55	5850	5880	5720	7650	4130	5890	5768.04	2.36	0	-6984	5970	5930	5850	5810	5730	5950	5830	71	1760	500	4350	10	1	14108436	813	13.24	1.57	12	0.28	435.00	3672.00	7790	20220809	-26.06	5220	20221020	10.34	7420	-22.37	20230712	5280	9.09	20230103	7790	-26.06	20220809	5220	10.34	20221020	5.85	N	171010	500	70 억		332944	N	N	0	N	00	N
144	20230807	100740	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5770	-120	5	-2.04	190777900	33089	101.80	5850	5880	5720	7650	4130	5890	5765.60	2.36	0	-7119	5970	5930	5850	5810	5730	5950	5830	71	1760	500	4350	10	1	14108436	814	13.26	1.57	12	0.23	435.00	3672.00	7790	20220809	-25.93	5220	20221020	10.54	7420	-22.24	20230712	5280	9.28	20230103	7790	-25.93	20220809	5220	10.54	20221020	5.85	N	171010	500	70 억		332944	N	N	0	N	00	N
145	20230807	090738	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	-90	5	-1.53	30942760	5326	16.39	5850	5880	5770	7650	4130	5890	5809.76	2.36	0	-4604	5970	5930	5850	5810	5730	5950	5830	71	1760	500	4350	10	1	14108436	818	13.33	1.58	12	0.04	435.00	3672.00	7790	20220809	-25.55	5220	20221020	11.11	7420	-21.83	20230712	5280	9.85	20230103	7790	-25.55	20220809	5220	11.11	20221020	5.85	N	171010	500	70 억		332944	N	N	0	N	00	N
146	20230804	160733	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5890	20	2	0.34	189371600	32501	37.91	5870	5890	5770	7630	4110	5870	5826.64	2.43	0	-10883	6056	5962	5866	5772	5676	5915	5725	71	1760	500	4340	10	1	14108436	831	13.54	1.60	12	0.23	435.00	3672.00	7790	20220809	-24.39	5220	20221020	12.84	7420	-20.62	20230712	5280	11.55	20230103	7790	-24.39	20220809	5220	12.84	20221020	5.78	N	171010	500	70 억		343445	N	N	0	N	00	N
147	20230804	150732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	-30	5	-0.51	179672830	30848	35.98	5870	5880	5770	7630	4110	5870	5824.46	2.43	0	-10759	6056	5962	5866	5772	5676	5915	5725	71	1760	500	4340	10	1	14108436	824	13.43	1.59	12	0.22	435.00	3672.00	7790	20220809	-25.03	5220	20221020	11.88	7420	-21.29	20230712	5280	10.61	20230103	7790	-25.03	20220809	5220	11.88	20221020	5.78	N	171010	500	70 억		343445	N	N	0	N	00	N
148	20230804	140744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	-30	5	-0.51	150082390	25782	30.07	5870	5870	5770	7630	4110	5870	5821.21	2.43	0	-9615	6056	5962	5866	5772	5676	5915	5725	71	1760	500	4340	10	1	14108436	824	13.43	1.59	12	0.18	435.00	3672.00	7790	20220809	-25.03	5220	20221020	11.88	7420	-21.29	20230712	5280	10.61	20230103	7790	-25.03	20220809	5220	11.88	20221020	5.78	N	171010	500	70 억		343445	N	N	0	N	00	N
149	20230804	130730	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	-40	5	-0.68	130872950	22491	26.23	5870	5870	5770	7630	4110	5870	5818.90	2.43	0	-7210	6056	5962	5866	5772	5676	5915	5725	71	1760	500	4340	10	1	14108436	823	13.40	1.59	12	0.16	435.00	3672.00	7790	20220809	-25.16	5220	20221020	11.69	7420	-21.43	20230712	5280	10.42	20230103	7790	-25.16	20220809	5220	11.69	20221020	5.78	N	171010	500	70 억		343445	N	N	0	N	00	N
150	20230804	120728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	-30	5	-0.51	109458450	18810	21.94	5870	5870	5770	7630	4110	5870	5819.16	2.43	0	-4644	6056	5962	5866	5772	5676	5915	5725	71	1760	500	4340	10	1	14108436	824	13.43	1.59	12	0.13	435.00	3672.00	7790	20220809	-25.03	5220	20221020	11.88	7420	-21.29	20230712	5280	10.61	20230103	7790	-25.03	20220809	5220	11.88	20221020	5.78	N	171010	500	70 억		343445	N	N	0	N	00	N
151	20230804	110736	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	-40	5	-0.68	67553750	11594	13.52	5870	5870	5770	7630	4110	5870	5826.61	2.43	0	-3377	6056	5962	5866	5772	5676	5915	5725	71	1760	500	4340	10	1	14108436	823	13.40	1.59	12	0.08	435.00	3672.00	7790	20220809	-25.16	5220	20221020	11.69	7420	-21.43	20230712	5280	10.42	20230103	7790	-25.16	20220809	5220	11.69	20221020	5.78	N	171010	500	70 억		343445	N	N	0	N	00	N
152	20230804	100725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5820	-50	5	-0.85	38279600	6580	7.67	5870	5870	5770	7630	4110	5870	5817.57	2.43	0	-1540	6056	5962	5866	5772	5676	5915	5725	71	1760	500	4340	10	1	14108436	821	13.38	1.58	12	0.05	435.00	3672.00	7790	20220809	-25.29	5220	20221020	11.49	7420	-21.56	20230712	5280	10.23	20230103	7790	-25.29	20220809	5220	11.49	20221020	5.78	N	171010	500	70 억		343445	N	N	0	N	00	N
153	20230804	090724	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5790	-80	5	-1.36	8517710	1459	1.70	5870	5870	5780	7630	4110	5870	5838.05	2.43	0	-678	6056	5962	5866	5772	5676	5915	5725	71	1760	500	4340	10	1	14108436	817	13.31	1.58	12	0.01	435.00	3672.00	7790	20220809	-25.67	5220	20221020	10.92	7420	-21.97	20230712	5280	9.66	20230103	7790	-25.67	20220809	5220	10.92	20221020	5.78	N	171010	500	70 억		343445	N	N	0	N	00	N
154	20230803	160725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5870	-40	5	-0.68	500088770	85383	94.56	5910	5960	5770	7680	4140	5910	5857.01	2.44	0	-928	6336	6122	6016	5802	5696	6070	5750	71	1770	500	4370	10	1	14108436	828	13.49	1.60	12	0.61	435.00	3672.00	7790	20220809	-24.65	5220	20221020	12.45	7420	-20.89	20230712	5280	11.17	20230103	7790	-24.65	20220809	5220	12.45	20221020	5.71	N	171010	500	70 억		343949	N	N	0	N	00	N
155	20230803	150732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5810	-100	5	-1.69	464973020	79387	87.92	5910	5960	5770	7680	4140	5910	5857.04	2.44	0	-4682	6336	6122	6016	5802	5696	6070	5750	71	1770	500	4370	10	1	14108436	820	13.36	1.58	12	0.56	435.00	3672.00	7790	20220809	-25.42	5220	20221020	11.30	7420	-21.70	20230712	5280	10.04	20230103	7790	-25.42	20220809	5220	11.30	20221020	5.71	N	171010	500	70 억		343949	N	N	0	N	00	N
156	20230803	140725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5940	30	2	0.51	371743880	63525	70.35	5910	5960	5770	7680	4140	5910	5851.93	2.44	0	-12948	6336	6122	6016	5802	5696	6070	5750	71	1770	500	4370	10	1	14108436	838	13.66	1.62	12	0.45	435.00	3672.00	7790	20220809	-23.75	5220	20221020	13.79	7420	-19.95	20230712	5280	12.50	20230103	7790	-23.75	20220809	5220	13.79	20221020	5.71	N	171010	500	70 억		343949	N	N	0	N	00	N
157	20230803	130729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	-80	5	-1.35	290072490	49731	55.08	5910	5940	5770	7680	4140	5910	5832.83	2.44	0	-10555	6336	6122	6016	5802	5696	6070	5750	71	1770	500	4370	10	1	14108436	823	13.40	1.59	12	0.35	435.00	3672.00	7790	20220809	-25.16	5220	20221020	11.69	7420	-21.43	20230712	5280	10.42	20230103	7790	-25.16	20220809	5220	11.69	20221020	5.71	N	171010	500	70 억		343949	N	N	0	N	00	N
158	20230803	120731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5780	-130	5	-2.20	278688220	47780	52.91	5910	5940	5770	7680	4140	5910	5832.74	2.44	0	-11306	6336	6122	6016	5802	5696	6070	5750	71	1770	500	4370	10	1	14108436	815	13.29	1.57	12	0.34	435.00	3672.00	7790	20220809	-25.80	5220	20221020	10.73	7420	-22.10	20230712	5280	9.47	20230103	7790	-25.80	20220809	5220	10.73	20221020	5.71	N	171010	500	70 억		343949	N	N	0	N	00	N
159	20230803	110722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5820	-90	5	-1.52	148885690	25418	28.15	5910	5940	5810	7680	4140	5910	5857.49	2.44	0	-5738	6336	6122	6016	5802	5696	6070	5750	71	1770	500	4370	10	1	14108436	821	13.38	1.58	12	0.18	435.00	3672.00	7790	20220809	-25.29	5220	20221020	11.49	7420	-21.56	20230712	5280	10.23	20230103	7790	-25.29	20220809	5220	11.49	20221020	5.71	N	171010	500	70 억		343949	N	N	0	N	00	N
160	20230803	100721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5900	-10	5	-0.17	73515690	12516	13.86	5910	5940	5820	7680	4140	5910	5873.74	2.44	0	-2773	6336	6122	6016	5802	5696	6070	5750	71	1770	500	4370	10	1	14108436	832	13.56	1.61	12	0.09	435.00	3672.00	7790	20220809	-24.26	5220	20221020	13.03	7420	-20.49	20230712	5280	11.74	20230103	7790	-24.26	20220809	5220	13.03	20221020	5.71	N	171010	500	70 억		343949	N	N	0	N	00	N
161	20230803	090721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	-70	5	-1.18	16492140	2810	3.11	5910	5910	5840	7680	4140	5910	5869.09	2.44	0	-476	6336	6122	6016	5802	5696	6070	5750	71	1770	500	4370	10	1	14108436	824	13.43	1.59	12	0.02	435.00	3672.00	7790	20220809	-25.03	5220	20221020	11.88	7420	-21.29	20230712	5280	10.61	20230103	7790	-25.03	20220809	5220	11.88	20221020	5.71	N	171010	500	70 억		343949	N	N	0	N	00	N
162	20230802	160726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5910	-230	5	-3.75	541169980	90141	170.53	6110	6230	5910	7980	4300	6140	6003.59	2.55	0	-17590	6306	6222	6176	6092	6046	6200	6070	71	1840	500	4540	10	1	14108436	834	13.59	1.61	12	0.64	435.00	3672.00	7790	20220809	-24.13	5220	20221020	13.22	7420	-20.35	20230712	5280	11.93	20230103	7790	-24.13	20220809	5220	13.22	20221020	5.85	N	171010	500	70 억		359500	N	N	0	N	00	N
163	20230802	150734	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5940	-200	5	-3.26	496447990	82578	156.22	6110	6230	5940	7980	4300	6140	6011.87	2.55	0	-19173	6306	6222	6176	6092	6046	6200	6070	71	1840	500	4540	10	1	14108436	838	13.66	1.62	12	0.59	435.00	3672.00	7790	20220809	-23.75	5220	20221020	13.79	7420	-19.95	20230712	5280	12.50	20230103	7790	-23.75	20220809	5220	13.79	20221020	5.85	N	171010	500	70 억		359500	N	N	0	N	00	N
164	20230802	140728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5990	-150	5	-2.44	405172110	67295	127.31	6110	6230	5950	7980	4300	6140	6020.84	2.55	0	-18400	6306	6222	6176	6092	6046	6200	6070	71	1840	500	4540	10	1	14108436	845	13.77	1.63	12	0.48	435.00	3672.00	7790	20220809	-23.11	5220	20221020	14.75	7420	-19.27	20230712	5280	13.45	20230103	7790	-23.11	20220809	5220	14.75	20221020	5.85	N	171010	500	70 억		359500	N	N	0	N	00	N
165	20230802	130723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5980	-160	5	-2.61	304062780	50384	95.32	6110	6230	5950	7980	4300	6140	6034.91	2.55	0	-6891	6306	6222	6176	6092	6046	6200	6070	71	1840	500	4540	10	1	14108436	844	13.75	1.63	12	0.36	435.00	3672.00	7790	20220809	-23.23	5220	20221020	14.56	7420	-19.41	20230712	5280	13.26	20230103	7790	-23.23	20220809	5220	14.56	20221020	5.85	N	171010	500	70 억		359500	N	N	0	N	00	N
166	20230802	120717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5980	-160	5	-2.61	242593370	40115	75.89	6110	6230	5950	7980	4300	6140	6047.45	2.55	0	-6108	6306	6222	6176	6092	6046	6200	6070	71	1840	500	4540	10	1	14108436	844	13.75	1.63	12	0.28	435.00	3672.00	7790	20220809	-23.23	5220	20221020	14.56	7420	-19.41	20230712	5280	13.26	20230103	7790	-23.23	20220809	5220	14.56	20221020	5.85	N	171010	500	70 억		359500	N	N	0	N	00	N
167	20230802	110718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6050	-90	5	-1.47	141317550	23202	43.89	6110	6230	6000	7980	4300	6140	6090.75	2.55	0	-991	6306	6222	6176	6092	6046	6200	6070	71	1840	500	4540	10	1	14108436	854	13.91	1.65	12	0.16	435.00	3672.00	7790	20220809	-22.34	5220	20221020	15.90	7420	-18.46	20230712	5280	14.58	20230103	7790	-22.34	20220809	5220	15.90	20221020	5.85	N	171010	500	70 억		359500	N	N	0	N	00	N
168	20230802	100720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6130	-10	5	-0.16	104922500	17219	32.57	6110	6230	6000	7980	4300	6140	6093.41	2.55	0	3189	6306	6222	6176	6092	6046	6200	6070	71	1840	500	4540	10	1	14108436	865	14.09	1.67	12	0.12	435.00	3672.00	7790	20220809	-21.31	5220	20221020	17.43	7420	-17.39	20230712	5280	16.10	20230103	7790	-21.31	20220809	5220	17.43	20221020	5.85	N	171010	500	70 억		359500	N	N	0	N	00	N
169	20230802	090720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6100	-40	5	-0.65	15909320	2604	4.93	6110	6230	6060	7980	4300	6140	6109.57	2.55	0	-120	6306	6222	6176	6092	6046	6200	6070	71	1840	500	4540	10	1	14108436	861	14.02	1.66	12	0.02	435.00	3672.00	7790	20220809	-21.69	5220	20221020	16.86	7420	-17.79	20230712	5280	15.53	20230103	7790	-21.69	20220809	5220	16.86	20221020	5.85	N	171010	500	70 억		359500	N	N	0	N	00	N
170	20230801	160720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6140	-40	5	-0.65	325704150	52760	85.24	6200	6260	6130	8030	4330	6180	6173.32	2.63	0	-11237	6326	6252	6156	6082	5986	6205	6035	71	1850	500	4570	10	1	14108436	866	14.11	1.67	12	0.37	435.00	3672.00	7790	20220809	-21.18	5220	20221020	17.62	7420	-17.25	20230712	5280	16.29	20230103	7790	-21.18	20220809	5220	17.62	20221020	5.83	N	171010	500	70 억		370687	N	N	0	N	00	N
171	20230801	150716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6140	-40	5	-0.65	308342500	49930	80.67	6200	6260	6130	8030	4330	6180	6175.50	2.63	0	-9989	6326	6252	6156	6082	5986	6205	6035	71	1850	500	4570	10	1	14108436	866	14.11	1.67	12	0.35	435.00	3672.00	7790	20220809	-21.18	5220	20221020	17.62	7420	-17.25	20230712	5280	16.29	20230103	7790	-21.18	20220809	5220	17.62	20221020	5.83	N	171010	500	70 억		370687	N	N	0	N	00	N
172	20230801	140731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6130	-50	5	-0.81	275188820	44535	71.95	6200	6260	6130	8030	4330	6180	6179.16	2.63	0	-9424	6326	6252	6156	6082	5986	6205	6035	71	1850	500	4570	10	1	14108436	865	14.09	1.67	12	0.32	435.00	3672.00	7790	20220809	-21.31	5220	20221020	17.43	7420	-17.39	20230712	5280	16.10	20230103	7790	-21.31	20220809	5220	17.43	20221020	5.83	N	171010	500	70 억		370687	N	N	0	N	00	N
173	20230801	130715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6180	0	3	0.00	242901310	39279	63.46	6200	6260	6140	8030	4330	6180	6184.00	2.63	0	-6862	6326	6252	6156	6082	5986	6205	6035	71	1850	500	4570	10	1	14108436	872	14.21	1.68	12	0.28	435.00	3672.00	7790	20220809	-20.67	5220	20221020	18.39	7420	-16.71	20230712	5280	17.05	20230103	7790	-20.67	20220809	5220	18.39	20221020	5.83	N	171010	500	70 억		370687	N	N	0	N	00	N
174	20230801	120714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6160	-20	5	-0.32	197498650	31898	51.54	6200	6260	6140	8030	4330	6180	6191.57	2.63	0	-9502	6326	6252	6156	6082	5986	6205	6035	71	1850	500	4570	10	1	14108436	869	14.16	1.68	12	0.23	435.00	3672.00	7790	20220809	-20.92	5220	20221020	18.01	7420	-16.98	20230712	5280	16.67	20230103	7790	-20.92	20220809	5220	18.01	20221020	5.83	N	171010	500	70 억		370687	N	N	0	N	00	N
175	20230801	110711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6190	10	2	0.16	153213200	24702	39.91	6200	6260	6160	8030	4330	6180	6202.46	2.63	0	-6383	6326	6252	6156	6082	5986	6205	6035	71	1850	500	4570	10	1	14108436	873	14.23	1.69	12	0.18	435.00	3672.00	7790	20220809	-20.54	5220	20221020	18.58	7420	-16.58	20230712	5280	17.23	20230103	7790	-20.54	20220809	5220	18.58	20221020	5.83	N	171010	500	70 억		370687	N	N	0	N	00	N
176	20230801	100716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6180	0	3	0.00	139913030	22550	36.43	6200	6260	6160	8030	4330	6180	6204.57	2.63	0	-5701	6326	6252	6156	6082	5986	6205	6035	71	1850	500	4570	10	1	14108436	872	14.21	1.68	12	0.16	435.00	3672.00	7790	20220809	-20.67	5220	20221020	18.39	7420	-16.71	20230712	5280	17.05	20230103	7790	-20.67	20220809	5220	18.39	20221020	5.83	N	171010	500	70 억		370687	N	N	0	N	00	N
177	20230801	090710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6170	-10	5	-0.16	12989440	2101	3.39	6200	6220	6170	8030	4330	6180	6182.50	2.63	0	-1123	6326	6252	6156	6082	5986	6205	6035	71	1850	500	4570	10	1	14108436	870	14.18	1.68	12	0.01	435.00	3672.00	7790	20220809	-20.80	5220	20221020	18.20	7420	-16.85	20230712	5280	16.86	20230103	7790	-20.80	20220809	5220	18.20	20221020	5.83	N	171010	500	70 억		370687	N	N	0	N	00	N