KissMeData/059120/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	160555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	560	2	6.37	10123596140	1087029	226.27	8670	9660	8600	11420	6160	8790	9312.33	1.03	0	-13913	9490	9140	8840	8490	8190	9315	8665	51	2630	500	6320	10	1	9748596	911	55.99	1.91	12	11.15	167.00	4891.00	12530	20230320	-25.38	7460	20230102	25.34	12530	-25.38	20230320	7460	25.34	20230102	12530	-25.38	20230320	7460	25.34	20230102	6.25	N	059120	500	50 억		100266	N	N	0	N	00	N
3	20230831	150725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	590	2	6.71	7539831670	814385	169.51	8670	9660	8600	11420	6160	8790	9258.31	1.03	0	-25076	9490	9140	8840	8490	8190	9315	8665	51	2630	500	6320	10	1	9748596	914	56.17	1.92	12	8.35	167.00	4891.00	12530	20230320	-25.14	7460	20230102	25.74	12530	-25.14	20230320	7460	25.74	20230102	12530	-25.14	20230320	7460	25.74	20230102	6.25	N	059120	500	50 억		100266	N	N	0	N	00	N
4	20230831	140804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9090	300	2	3.41	2227010940	249860	52.01	8670	9100	8600	11420	6160	8790	8913.04	1.03	0	18246	9490	9140	8840	8490	8190	9315	8665	51	2630	500	6320	10	1	9748596	886	54.43	1.86	12	2.56	167.00	4891.00	12530	20230320	-27.45	7460	20230102	21.85	12530	-27.45	20230320	7460	21.85	20230102	12530	-27.45	20230320	7460	21.85	20230102	6.25	N	059120	500	50 억		100266	N	N	0	N	00	N
5	20230831	130741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8870	80	2	0.91	1835289490	206497	42.98	8670	9090	8600	11420	6160	8790	8887.73	1.03	0	17200	9490	9140	8840	8490	8190	9315	8665	51	2630	500	6320	10	1	9748596	865	53.11	1.81	12	2.12	167.00	4891.00	12530	20230320	-29.21	7460	20230102	18.90	12530	-29.21	20230320	7460	18.90	20230102	12530	-29.21	20230320	7460	18.90	20230102	6.25	N	059120	500	50 억		100266	N	N	0	N	00	N
6	20230831	120758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9030	240	2	2.73	1656322940	186486	38.82	8670	9090	8600	11420	6160	8790	8881.75	1.03	0	15363	9490	9140	8840	8490	8190	9315	8665	51	2630	500	6320	10	1	9748596	880	54.07	1.85	12	1.91	167.00	4891.00	12530	20230320	-27.93	7460	20230102	21.05	12530	-27.93	20230320	7460	21.05	20230102	12530	-27.93	20230320	7460	21.05	20230102	6.25	N	059120	500	50 억		100266	N	N	0	N	00	N
7	20230831	111102	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	260	2	2.96	1137892020	128893	26.83	8670	9080	8600	11420	6160	8790	8828.19	1.03	0	8036	9490	9140	8840	8490	8190	9315	8665	51	2630	500	6320	10	1	9748596	882	54.19	1.85	12	1.32	167.00	4891.00	12530	20230320	-27.77	7460	20230102	21.31	12530	-27.77	20230320	7460	21.31	20230102	12530	-27.77	20230320	7460	21.31	20230102	6.25	N	059120	500	50 억		100266	N	N	0	N	00	N
8	20230831	100837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8750	-40	5	-0.46	594847110	68165	14.19	8670	9080	8600	11420	6160	8790	8726.58	1.03	0	5822	9490	9140	8840	8490	8190	9315	8665	51	2630	500	6320	10	1	9748596	853	52.40	1.79	12	0.70	167.00	4891.00	12530	20230320	-30.17	7460	20230102	17.29	12530	-30.17	20230320	7460	17.29	20230102	12530	-30.17	20230320	7460	17.29	20230102	6.25	N	059120	500	50 억		100266	N	N	0	N	00	N
9	20230831	090719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8610	-180	5	-2.05	218127740	25221	5.25	8670	8740	8610	11420	6160	8790	8648.66	1.03	0	2108	9490	9140	8840	8490	8190	9315	8665	51	2630	500	6320	10	1	9748596	839	51.56	1.76	12	0.26	167.00	4891.00	12530	20230320	-31.28	7460	20230102	15.42	12530	-31.28	20230320	7460	15.42	20230102	12530	-31.28	20230320	7460	15.42	20230102	6.25	N	059120	500	50 억		100266	N	N	0	N	00	N
10	20230830	160559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8790	280	2	3.29	4166553540	469166	853.82	8540	9190	8540	11060	5960	8510	8881.07	0.90	0	18469	8703	8606	8453	8356	8203	8655	8405	51	2550	500	6120	10	1	9748596	857	52.63	1.80	12	4.81	167.00	4891.00	12530	20230320	-29.85	7460	20230102	17.83	12530	-29.85	20230320	7460	17.83	20230102	12530	-29.85	20230320	7460	17.83	20230102	6.25	N	059120	500	50 억		87881	N	N	0	N	00	N
11	20230830	150706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	490	2	5.76	3833980920	431561	785.38	8540	9190	8540	11060	5960	8510	8883.98	0.90	0	13829	8703	8606	8453	8356	8203	8655	8405	51	2550	500	6120	10	1	9748596	877	53.89	1.84	12	4.43	167.00	4891.00	12530	20230320	-28.17	7460	20230102	20.64	12530	-28.17	20230320	7460	20.64	20230102	12530	-28.17	20230320	7460	20.64	20230102	6.25	N	059120	500	50 억		87881	N	N	0	N	00	N
12	20230830	140740	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8620	110	2	1.29	530416660	61619	112.14	8540	8700	8540	11060	5960	8510	8608.00	0.90	0	15677	8703	8606	8453	8356	8203	8655	8405	51	2550	500	6120	10	1	9748596	840	51.62	1.76	12	0.63	167.00	4891.00	12530	20230320	-31.21	7460	20230102	15.55	12530	-31.21	20230320	7460	15.55	20230102	12530	-31.21	20230320	7460	15.55	20230102	6.25	N	059120	500	50 억		87881	N	N	0	N	00	N
13	20230830	130729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8600	90	2	1.06	492409410	57206	104.11	8540	8700	8540	11060	5960	8510	8607.65	0.90	0	15023	8703	8606	8453	8356	8203	8655	8405	51	2550	500	6120	10	1	9748596	838	51.50	1.76	12	0.59	167.00	4891.00	12530	20230320	-31.36	7460	20230102	15.28	12530	-31.36	20230320	7460	15.28	20230102	12530	-31.36	20230320	7460	15.28	20230102	6.25	N	059120	500	50 억		87881	N	N	0	N	00	N
14	20230830	120742	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8570	60	2	0.71	471100760	54728	99.60	8540	8700	8540	11060	5960	8510	8608.04	0.90	0	14622	8703	8606	8453	8356	8203	8655	8405	51	2550	500	6120	10	1	9748596	835	51.32	1.75	12	0.56	167.00	4891.00	12530	20230320	-31.60	7460	20230102	14.88	12530	-31.60	20230320	7460	14.88	20230102	12530	-31.60	20230320	7460	14.88	20230102	6.25	N	059120	500	50 억		87881	N	N	0	N	00	N
15	20230830	111053	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8610	100	2	1.18	431489450	50113	91.20	8540	8700	8540	11060	5960	8510	8610.33	0.90	0	13327	8703	8606	8453	8356	8203	8655	8405	51	2550	500	6120	10	1	9748596	839	51.56	1.76	12	0.51	167.00	4891.00	12530	20230320	-31.28	7460	20230102	15.42	12530	-31.28	20230320	7460	15.42	20230102	12530	-31.28	20230320	7460	15.42	20230102	6.25	N	059120	500	50 억		87881	N	N	0	N	00	N
16	20230830	100805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	170	2	2.00	329281270	38262	69.63	8540	8690	8540	11060	5960	8510	8605.96	0.90	0	13576	8703	8606	8453	8356	8203	8655	8405	51	2550	500	6120	10	1	9748596	846	51.98	1.77	12	0.39	167.00	4891.00	12530	20230320	-30.73	7460	20230102	16.35	12530	-30.73	20230320	7460	16.35	20230102	12530	-30.73	20230320	7460	16.35	20230102	6.25	N	059120	500	50 억		87881	N	N	0	N	00	N
17	20230830	090708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8650	140	2	1.65	95349690	11108	20.22	8540	8650	8540	11060	5960	8510	8583.88	0.90	0	4905	8703	8606	8453	8356	8203	8655	8405	51	2550	500	6120	10	1	9748596	843	51.80	1.77	12	0.11	167.00	4891.00	12530	20230320	-30.97	7460	20230102	15.95	12530	-30.97	20230320	7460	15.95	20230102	12530	-30.97	20230320	7460	15.95	20230102	6.25	N	059120	500	50 억		87881	N	N	0	N	00	N
18	20230829	160555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8510	120	2	1.43	460842340	54354	87.53	8430	8550	8300	10900	5880	8390	8478.42	0.81	0	8907	8576	8482	8366	8272	8156	8530	8320	51	2510	500	6040	10	1	9748596	830	50.96	1.74	12	0.56	167.00	4891.00	12900	20220826	-34.03	7460	20230102	14.08	12530	-32.08	20230320	7460	14.08	20230102	12530	-32.08	20230320	7460	14.08	20230102	6.32	N	059120	500	50 억		78974	N	N	0	N	00	N
19	20230829	150711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8530	140	2	1.67	419023380	49433	79.60	8430	8550	8300	10900	5880	8390	8476.59	0.81	0	8557	8576	8482	8366	8272	8156	8530	8320	51	2510	500	6040	10	1	9748596	832	51.08	1.74	12	0.51	167.00	4891.00	12900	20220826	-33.88	7460	20230102	14.34	12530	-31.92	20230320	7460	14.34	20230102	12530	-31.92	20230320	7460	14.34	20230102	6.32	N	059120	500	50 억		78974	N	N	0	N	00	N
20	20230829	140805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8470	80	2	0.95	318786580	37643	60.62	8430	8550	8300	10900	5880	8390	8468.68	0.81	0	7251	8576	8482	8366	8272	8156	8530	8320	51	2510	500	6040	10	1	9748596	826	50.72	1.73	12	0.39	167.00	4891.00	12900	20220826	-34.34	7460	20230102	13.54	12530	-32.40	20230320	7460	13.54	20230102	12530	-32.40	20230320	7460	13.54	20230102	6.32	N	059120	500	50 억		78974	N	N	0	N	00	N
21	20230829	130731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8510	120	2	1.43	278431530	32868	52.93	8430	8550	8300	10900	5880	8390	8471.20	0.81	0	7290	8576	8482	8366	8272	8156	8530	8320	51	2510	500	6040	10	1	9748596	830	50.96	1.74	12	0.34	167.00	4891.00	12900	20220826	-34.03	7460	20230102	14.08	12530	-32.08	20230320	7460	14.08	20230102	12530	-32.08	20230320	7460	14.08	20230102	6.32	N	059120	500	50 억		78974	N	N	0	N	00	N
22	20230829	120753	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8500	110	2	1.31	220636300	26046	41.94	8430	8550	8300	10900	5880	8390	8471.02	0.81	0	6736	8576	8482	8366	8272	8156	8530	8320	51	2510	500	6040	10	1	9748596	829	50.90	1.74	12	0.27	167.00	4891.00	12900	20220826	-34.11	7460	20230102	13.94	12530	-32.16	20230320	7460	13.94	20230102	12530	-32.16	20230320	7460	13.94	20230102	6.32	N	059120	500	50 억		78974	N	N	0	N	00	N
23	20230829	111225	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8480	90	2	1.07	195741430	23119	37.23	8430	8550	8300	10900	5880	8390	8466.69	0.81	0	6044	8576	8482	8366	8272	8156	8530	8320	51	2510	500	6040	10	1	9748596	827	50.78	1.73	12	0.24	167.00	4891.00	12900	20220826	-34.26	7460	20230102	13.67	12530	-32.32	20230320	7460	13.67	20230102	12530	-32.32	20230320	7460	13.67	20230102	6.32	N	059120	500	50 억		78974	N	N	0	N	00	N
24	20230829	100832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8450	60	2	0.72	85980820	10193	16.41	8430	8470	8300	10900	5880	8390	8435.28	0.81	0	3254	8576	8482	8366	8272	8156	8530	8320	51	2510	500	6040	10	1	9748596	824	50.60	1.73	12	0.10	167.00	4891.00	12900	20220826	-34.50	7460	20230102	13.27	12530	-32.56	20230320	7460	13.27	20230102	12530	-32.56	20230320	7460	13.27	20230102	6.32	N	059120	500	50 억		78974	N	N	0	N	00	N
25	20230829	090544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8400	10	2	0.12	17651930	2105	3.39	8430	8470	8300	10900	5880	8390	8385.71	0.81	0	344	8576	8482	8366	8272	8156	8530	8320	51	2510	500	6040	10	1	9748596	819	50.30	1.72	12	0.02	167.00	4891.00	12900	20220826	-34.88	7460	20230102	12.60	12530	-32.96	20230320	7460	12.60	20230102	12530	-32.96	20230320	7460	12.60	20230102	6.32	N	059120	500	50 억		78974	N	N	0	N	00	N
26	20230828	160538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8390	160	2	1.94	505541070	60499	64.62	8250	8460	8250	10690	5770	8230	8356.18	0.70	0	10310	8490	8360	8290	8160	8090	8325	8125	51	2460	500	5920	10	1	9748596	818	50.24	1.72	12	0.62	167.00	4891.00	12900	20220826	-34.96	7460	20230102	12.47	12530	-33.04	20230320	7460	12.47	20230102	12530	-33.04	20230320	7460	12.47	20230102	6.20	N	059120	500	50 억		68665	N	N	0	N	00	N
27	20230828	150545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8450	220	2	2.67	453307300	54286	57.98	8250	8460	8250	10690	5770	8230	8350.35	0.70	0	9368	8490	8360	8290	8160	8090	8325	8125	51	2460	500	5920	10	1	9748596	824	50.60	1.73	12	0.56	167.00	4891.00	12900	20220826	-34.50	7460	20230102	13.27	12530	-32.56	20230320	7460	13.27	20230102	12530	-32.56	20230320	7460	13.27	20230102	6.20	N	059120	500	50 억		68665	N	N	0	N	00	N
28	20230828	140546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8340	110	2	1.34	321798090	38620	41.25	8250	8420	8250	10690	5770	8230	8332.42	0.70	0	7349	8490	8360	8290	8160	8090	8325	8125	51	2460	500	5920	10	1	9748596	813	49.94	1.71	12	0.40	167.00	4891.00	12900	20220826	-35.35	7460	20230102	11.80	12530	-33.44	20230320	7460	11.80	20230102	12530	-33.44	20230320	7460	11.80	20230102	6.20	N	059120	500	50 억		68665	N	N	0	N	00	N
29	20230828	130551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8370	140	2	1.70	273790910	32880	35.12	8250	8420	8250	10690	5770	8230	8326.97	0.70	0	7107	8490	8360	8290	8160	8090	8325	8125	51	2460	500	5920	10	1	9748596	816	50.12	1.71	12	0.34	167.00	4891.00	12900	20220826	-35.12	7460	20230102	12.20	12530	-33.20	20230320	7460	12.20	20230102	12530	-33.20	20230320	7460	12.20	20230102	6.20	N	059120	500	50 억		68665	N	N	0	N	00	N
30	20230828	120544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8370	140	2	1.70	242728360	29164	31.15	8250	8420	8250	10690	5770	8230	8322.88	0.70	0	5497	8490	8360	8290	8160	8090	8325	8125	51	2460	500	5920	10	1	9748596	816	50.12	1.71	12	0.30	167.00	4891.00	12900	20220826	-35.12	7460	20230102	12.20	12530	-33.20	20230320	7460	12.20	20230102	12530	-33.20	20230320	7460	12.20	20230102	6.20	N	059120	500	50 억		68665	N	N	0	N	00	N
31	20230828	110541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8340	110	2	1.34	166034070	19996	21.36	8250	8400	8250	10690	5770	8230	8303.36	0.70	0	4499	8490	8360	8290	8160	8090	8325	8125	51	2460	500	5920	10	1	9748596	813	49.94	1.71	12	0.21	167.00	4891.00	12900	20220826	-35.35	7460	20230102	11.80	12530	-33.44	20230320	7460	11.80	20230102	12530	-33.44	20230320	7460	11.80	20230102	6.20	N	059120	500	50 억		68665	N	N	0	N	00	N
32	20230828	100537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8280	50	2	0.61	122824690	14804	15.81	8250	8400	8250	10690	5770	8230	8296.72	0.70	0	1593	8490	8360	8290	8160	8090	8325	8125	51	2460	500	5920	10	1	9748596	807	49.58	1.69	12	0.15	167.00	4891.00	12900	20220826	-35.81	7460	20230102	10.99	12530	-33.92	20230320	7460	10.99	20230102	12530	-33.92	20230320	7460	10.99	20230102	6.20	N	059120	500	50 억		68665	N	N	0	N	00	N
33	20230828	090545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8310	80	2	0.97	14078370	1695	1.81	8250	8400	8250	10690	5770	8230	8305.82	0.70	0	128	8490	8360	8290	8160	8090	8325	8125	51	2460	500	5920	10	1	9748596	810	49.76	1.70	12	0.02	167.00	4891.00	12900	20220826	-35.58	7460	20230102	11.39	12530	-33.68	20230320	7460	11.39	20230102	12530	-33.68	20230320	7460	11.39	20230102	6.20	N	059120	500	50 억		68665	N	N	0	N	00	N
34	20230825	160539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8230	-240	5	-2.83	766057450	92513	5.75	8310	8420	8220	11010	5930	8470	8280.76	0.83	0	-11894	10316	9392	8796	7872	7276	9855	8335	51	2540	500	6090	10	1	9748596	802	49.28	1.68	12	0.95	167.00	4891.00	12900	20220826	-36.20	7460	20230102	10.32	12530	-34.32	20230320	7460	10.32	20230102	12900	-36.20	20220826	7460	10.32	20230102	6.20	N	059120	500	50 억		80512	N	N	0	N	00	N
35	20230825	150544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8250	-220	5	-2.60	718083660	86689	5.39	8310	8420	8220	11010	5930	8470	8283.45	0.83	0	-11849	10316	9392	8796	7872	7276	9855	8335	51	2540	500	6090	10	1	9748596	804	49.40	1.69	12	0.89	167.00	4891.00	12900	20220826	-36.05	7460	20230102	10.59	12530	-34.16	20230320	7460	10.59	20230102	12900	-36.05	20220826	7460	10.59	20230102	6.20	N	059120	500	50 억		80512	N	N	0	N	00	N
36	20230825	140542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8240	-230	5	-2.72	691196430	83428	5.18	8310	8420	8220	11010	5930	8470	8284.95	0.83	0	-10456	10316	9392	8796	7872	7276	9855	8335	51	2540	500	6090	10	1	9748596	803	49.34	1.68	12	0.86	167.00	4891.00	12900	20220826	-36.12	7460	20230102	10.46	12530	-34.24	20230320	7460	10.46	20230102	12900	-36.12	20220826	7460	10.46	20230102	6.20	N	059120	500	50 억		80512	N	N	0	N	00	N
37	20230825	130540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8280	-190	5	-2.24	651102030	78564	4.88	8310	8420	8230	11010	5930	8470	8287.54	0.83	0	-9411	10316	9392	8796	7872	7276	9855	8335	51	2540	500	6090	10	1	9748596	807	49.58	1.69	12	0.81	167.00	4891.00	12900	20220826	-35.81	7460	20230102	10.99	12530	-33.92	20230320	7460	10.99	20230102	12900	-35.81	20220826	7460	10.99	20230102	6.20	N	059120	500	50 억		80512	N	N	0	N	00	N
38	20230825	120540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8280	-190	5	-2.24	553691780	66755	4.15	8310	8420	8250	11010	5930	8470	8294.39	0.83	0	-3843	10316	9392	8796	7872	7276	9855	8335	51	2540	500	6090	10	1	9748596	807	49.58	1.69	12	0.68	167.00	4891.00	12900	20220826	-35.81	7460	20230102	10.99	12530	-33.92	20230320	7460	10.99	20230102	12900	-35.81	20220826	7460	10.99	20230102	6.20	N	059120	500	50 억		80512	N	N	0	N	00	N
39	20230825	110541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8300	-170	5	-2.01	472655520	56946	3.54	8310	8420	8250	11010	5930	8470	8300.07	0.83	0	-90	10316	9392	8796	7872	7276	9855	8335	51	2540	500	6090	10	1	9748596	809	49.70	1.70	12	0.58	167.00	4891.00	12900	20220826	-35.66	7460	20230102	11.26	12530	-33.76	20230320	7460	11.26	20230102	12900	-35.66	20220826	7460	11.26	20230102	6.20	N	059120	500	50 억		80512	N	N	0	N	00	N
40	20230825	100542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8280	-190	5	-2.24	378695930	45604	2.83	8310	8420	8250	11010	5930	8470	8304.01	0.83	0	-666	10316	9392	8796	7872	7276	9855	8335	51	2540	500	6090	10	1	9748596	807	49.58	1.69	12	0.47	167.00	4891.00	12900	20220826	-35.81	7460	20230102	10.99	12530	-33.92	20230320	7460	10.99	20230102	12900	-35.81	20220826	7460	10.99	20230102	6.20	N	059120	500	50 억		80512	N	N	0	N	00	N
41	20230825	090541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8350	-120	5	-1.42	85908810	10359	0.64	8310	8390	8250	11010	5930	8470	8293.16	0.83	0	545	10316	9392	8796	7872	7276	9855	8335	51	2540	500	6090	10	1	9748596	814	50.00	1.71	12	0.11	167.00	4891.00	12900	20220826	-35.27	7460	20230102	11.93	12530	-33.36	20230320	7460	11.93	20230102	12900	-35.27	20220826	7460	11.93	20230102	6.20	N	059120	500	50 억		80512	N	N	0	N	00	N
42	20230824	160536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8470	270	2	3.29	14498071300	1602949	5132.72	8200	9720	8200	10660	5740	8200	9044.91	0.99	0	-17985	8400	8300	8200	8100	8000	8350	8150	51	2460	500	5900	10	1	9748596	826	50.72	1.73	12	16.44	167.00	4891.00	12900	20220826	-34.34	7460	20230102	13.54	12530	-32.40	20230320	7460	13.54	20230102	12900	-34.34	20220826	7460	13.54	20230102	6.29	N	059120	500	50 억		96218	N	N	0	N	00	N
43	20230824	150535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8460	260	2	3.17	14332501220	1583348	5069.96	8200	9720	8200	10660	5740	8200	9052.02	0.99	0	-21588	8400	8300	8200	8100	8000	8350	8150	51	2460	500	5900	10	1	9748596	825	50.66	1.73	12	16.24	167.00	4891.00	12900	20220826	-34.42	7460	20230102	13.40	12530	-32.48	20230320	7460	13.40	20230102	12900	-34.42	20220826	7460	13.40	20230102	6.29	N	059120	500	50 억		96218	N	N	0	N	00	N
44	20230824	140536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8470	270	2	3.29	14121575080	1558367	4989.97	8200	9720	8200	10660	5740	8200	9061.78	0.99	0	-26483	8400	8300	8200	8100	8000	8350	8150	51	2460	500	5900	10	1	9748596	826	50.72	1.73	12	15.99	167.00	4891.00	12900	20220826	-34.34	7460	20230102	13.54	12530	-32.40	20230320	7460	13.54	20230102	12900	-34.34	20220826	7460	13.54	20230102	6.29	N	059120	500	50 억		96218	N	N	0	N	00	N
45	20230824	130541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8520	320	2	3.90	13774565430	1517428	4858.88	8200	9720	8200	10660	5740	8200	9077.57	0.99	0	-34838	8400	8300	8200	8100	8000	8350	8150	51	2460	500	5900	10	1	9748596	831	51.02	1.74	12	15.57	167.00	4891.00	12900	20220826	-33.95	7460	20230102	14.21	12530	-32.00	20230320	7460	14.21	20230102	12900	-33.95	20220826	7460	14.21	20230102	6.29	N	059120	500	50 억		96218	N	N	0	N	00	N
46	20230824	120540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8520	320	2	3.90	13597769700	1496665	4792.40	8200	9720	8200	10660	5740	8200	9085.38	0.99	0	-41294	8400	8300	8200	8100	8000	8350	8150	51	2460	500	5900	10	1	9748596	831	51.02	1.74	12	15.35	167.00	4891.00	12900	20220826	-33.95	7460	20230102	14.21	12530	-32.00	20230320	7460	14.21	20230102	12900	-33.95	20220826	7460	14.21	20230102	6.29	N	059120	500	50 억		96218	N	N	0	N	00	N
47	20230824	110538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8550	350	2	4.27	12795396210	1402540	4491.00	8200	9720	8200	10660	5740	8200	9123.02	0.99	0	-43564	8400	8300	8200	8100	8000	8350	8150	51	2460	500	5900	10	1	9748596	834	51.20	1.75	12	14.39	167.00	4891.00	12900	20220826	-33.72	7460	20230102	14.61	12530	-31.76	20230320	7460	14.61	20230102	12900	-33.72	20220826	7460	14.61	20230102	6.29	N	059120	500	50 억		96218	N	N	0	N	00	N
48	20230824	100537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8360	160	2	1.95	183131740	22018	70.50	8200	8400	8200	10660	5740	8200	8317.36	0.99	0	8776	8400	8300	8200	8100	8000	8350	8150	51	2460	500	5900	10	1	9748596	815	50.06	1.71	12	0.23	167.00	4891.00	12900	20220826	-35.19	7460	20230102	12.06	12530	-33.28	20230320	7460	12.06	20230102	12900	-35.19	20220826	7460	12.06	20230102	6.29	N	059120	500	50 억		96218	N	N	0	N	00	N
49	20230824	090539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8260	60	2	0.73	43051810	5211	16.69	8200	8340	8200	10660	5740	8200	8261.72	0.99	0	3546	8400	8300	8200	8100	8000	8350	8150	51	2460	500	5900	10	1	9748596	805	49.46	1.69	12	0.05	167.00	4891.00	12900	20220826	-35.97	7460	20230102	10.72	12530	-34.08	20230320	7460	10.72	20230102	12900	-35.97	20220826	7460	10.72	20230102	6.29	N	059120	500	50 억		96218	N	N	0	N	00	N
50	20230823	160534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8200	40	2	0.49	252399410	30782	53.39	8160	8300	8100	10600	5720	8160	8199.58	0.90	0	8770	8620	8390	8270	8040	7920	8330	7980	51	2440	500	5870	10	1	9748596	799	49.10	1.68	12	0.32	167.00	4891.00	12900	20220826	-36.43	7460	20230102	9.92	12530	-34.56	20230320	7460	9.92	20230102	12900	-36.43	20220826	7460	9.92	20230102	6.29	N	059120	500	50 억		87453	N	N	0	N	00	N
51	20230823	150536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8200	40	2	0.49	238923020	29136	50.54	8160	8300	8100	10600	5720	8160	8200.27	0.90	0	8641	8620	8390	8270	8040	7920	8330	7980	51	2440	500	5870	10	1	9748596	799	49.10	1.68	12	0.30	167.00	4891.00	12900	20220826	-36.43	7460	20230102	9.92	12530	-34.56	20230320	7460	9.92	20230102	12900	-36.43	20220826	7460	9.92	20230102	6.29	N	059120	500	50 억		87453	N	N	0	N	00	N
52	20230823	140539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8200	40	2	0.49	213322640	26002	45.10	8160	8300	8100	10600	5720	8160	8204.09	0.90	0	9331	8620	8390	8270	8040	7920	8330	7980	51	2440	500	5870	10	1	9748596	799	49.10	1.68	12	0.27	167.00	4891.00	12900	20220826	-36.43	7460	20230102	9.92	12530	-34.56	20230320	7460	9.92	20230102	12900	-36.43	20220826	7460	9.92	20230102	6.29	N	059120	500	50 억		87453	N	N	0	N	00	N
53	20230823	130535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8210	50	2	0.61	181520490	22126	38.38	8160	8300	8100	10600	5720	8160	8203.95	0.90	0	10463	8620	8390	8270	8040	7920	8330	7980	51	2440	500	5870	10	1	9748596	800	49.16	1.68	12	0.23	167.00	4891.00	12900	20220826	-36.36	7460	20230102	10.05	12530	-34.48	20230320	7460	10.05	20230102	12900	-36.36	20220826	7460	10.05	20230102	6.29	N	059120	500	50 억		87453	N	N	0	N	00	N
54	20230823	120539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8200	40	2	0.49	146511210	17856	30.97	8160	8300	8100	10600	5720	8160	8205.15	0.90	0	8408	8620	8390	8270	8040	7920	8330	7980	51	2440	500	5870	10	1	9748596	799	49.10	1.68	12	0.18	167.00	4891.00	12900	20220826	-36.43	7460	20230102	9.92	12530	-34.56	20230320	7460	9.92	20230102	12900	-36.43	20220826	7460	9.92	20230102	6.29	N	059120	500	50 억		87453	N	N	0	N	00	N
55	20230823	110536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8230	70	2	0.86	136207230	16598	28.79	8160	8300	8100	10600	5720	8160	8206.24	0.90	0	8270	8620	8390	8270	8040	7920	8330	7980	51	2440	500	5870	10	1	9748596	802	49.28	1.68	12	0.17	167.00	4891.00	12900	20220826	-36.20	7460	20230102	10.32	12530	-34.32	20230320	7460	10.32	20230102	12900	-36.20	20220826	7460	10.32	20230102	6.29	N	059120	500	50 억		87453	N	N	0	N	00	N
56	20230823	100535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8200	40	2	0.49	102209600	12479	21.65	8160	8240	8100	10600	5720	8160	8190.53	0.90	0	7209	8620	8390	8270	8040	7920	8330	7980	51	2440	500	5870	10	1	9748596	799	49.10	1.68	12	0.13	167.00	4891.00	12900	20220826	-36.43	7460	20230102	9.92	12530	-34.56	20230320	7460	9.92	20230102	12900	-36.43	20220826	7460	9.92	20230102	6.29	N	059120	500	50 억		87453	N	N	0	N	00	N
57	20230823	090540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8150	-10	5	-0.12	4104690	504	0.87	8160	8210	8110	10600	5720	8160	8144.23	0.90	0	-47	8620	8390	8270	8040	7920	8330	7980	51	2440	500	5870	10	1	9748596	795	48.80	1.67	12	0.01	167.00	4891.00	12900	20220826	-36.82	7460	20230102	9.25	12530	-34.96	20230320	7460	9.25	20230102	12900	-36.82	20220826	7460	9.25	20230102	6.29	N	059120	500	50 억		87453	N	N	0	N	00	N
58	20230822	160532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8160	-160	5	-1.92	473312410	57457	178.61	8350	8500	8150	10810	5830	8320	8237.84	0.92	0	-2372	8633	8476	8343	8186	8053	8410	8120	51	2490	500	5990	10	1	9748596	795	48.86	1.67	12	0.59	167.00	4891.00	12900	20220826	-36.74	7460	20230102	9.38	12530	-34.88	20230320	7460	9.38	20230102	12900	-36.74	20220826	7460	9.38	20230102	6.35	N	059120	500	50 억		89825	N	N	0	N	00	N
59	20230822	150533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8190	-130	5	-1.56	442836210	53723	167.00	8350	8500	8170	10810	5830	8320	8242.95	0.92	0	-2367	8633	8476	8343	8186	8053	8410	8120	51	2490	500	5990	10	1	9748596	798	49.04	1.67	12	0.55	167.00	4891.00	12900	20220826	-36.51	7460	20230102	9.79	12530	-34.64	20230320	7460	9.79	20230102	12900	-36.51	20220826	7460	9.79	20230102	6.35	N	059120	500	50 억		89825	N	N	0	N	00	N
60	20230822	140537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8200	-120	5	-1.44	352438540	42688	132.70	8350	8500	8180	10810	5830	8320	8256.15	0.92	0	-2423	8633	8476	8343	8186	8053	8410	8120	51	2490	500	5990	10	1	9748596	799	49.10	1.68	12	0.44	167.00	4891.00	12900	20220826	-36.43	7460	20230102	9.92	12530	-34.56	20230320	7460	9.92	20230102	12900	-36.43	20220826	7460	9.92	20230102	6.35	N	059120	500	50 억		89825	N	N	0	N	00	N
61	20230822	130532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8200	-120	5	-1.44	268013830	32388	100.68	8350	8500	8200	10810	5830	8320	8275.10	0.92	0	-2441	8633	8476	8343	8186	8053	8410	8120	51	2490	500	5990	10	1	9748596	799	49.10	1.68	12	0.33	167.00	4891.00	12900	20220826	-36.43	7460	20230102	9.92	12530	-34.56	20230320	7460	9.92	20230102	12900	-36.43	20220826	7460	9.92	20230102	6.35	N	059120	500	50 억		89825	N	N	0	N	00	N
62	20230822	120524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8220	-100	5	-1.20	214654400	25895	80.50	8350	8500	8200	10810	5830	8320	8289.41	0.92	0	-2953	8633	8476	8343	8186	8053	8410	8120	51	2490	500	5990	10	1	9748596	801	49.22	1.68	12	0.27	167.00	4891.00	12900	20220826	-36.28	7460	20230102	10.19	12530	-34.40	20230320	7460	10.19	20230102	12900	-36.28	20220826	7460	10.19	20230102	6.35	N	059120	500	50 억		89825	N	N	0	N	00	N
63	20230822	110531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8250	-70	5	-0.84	170682400	20547	63.87	8350	8500	8210	10810	5830	8320	8306.93	0.92	0	-3013	8633	8476	8343	8186	8053	8410	8120	51	2490	500	5990	10	1	9748596	804	49.40	1.69	12	0.21	167.00	4891.00	12900	20220826	-36.05	7460	20230102	10.59	12530	-34.16	20230320	7460	10.59	20230102	12900	-36.05	20220826	7460	10.59	20230102	6.35	N	059120	500	50 억		89825	N	N	0	N	00	N
64	20230822	100529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8350	30	2	0.36	103003090	12362	38.43	8350	8500	8250	10810	5830	8320	8332.24	0.92	0	-1552	8633	8476	8343	8186	8053	8410	8120	51	2490	500	5990	10	1	9748596	814	50.00	1.71	12	0.13	167.00	4891.00	12900	20220826	-35.27	7460	20230102	11.93	12530	-33.36	20230320	7460	11.93	20230102	12900	-35.27	20220826	7460	11.93	20230102	6.35	N	059120	500	50 억		89825	N	N	0	N	00	N
65	20230822	090532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8440	120	2	1.44	21281930	2538	7.89	8350	8500	8340	10810	5830	8320	8385.32	0.92	0	102	8633	8476	8343	8186	8053	8410	8120	51	2490	500	5990	10	1	9748596	823	50.54	1.73	12	0.03	167.00	4891.00	12900	20220826	-34.57	7460	20230102	13.14	12530	-32.64	20230320	7460	13.14	20230102	12900	-34.57	20220826	7460	13.14	20230102	6.35	N	059120	500	50 억		89825	N	N	0	N	00	N
66	20230821	160530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8320	-30	5	-0.36	266758590	32033	89.98	8500	8500	8210	10850	5850	8350	8327.64	1.02	0	-9232	8710	8530	8340	8160	7970	8620	8250	51	2500	500	6010	10	1	9748596	811	49.82	1.70	12	0.33	167.00	4891.00	12900	20220826	-35.50	7460	20230102	11.53	12530	-33.60	20230320	7460	11.53	20230102	12900	-35.50	20220826	7460	11.53	20230102	6.43	N	059120	500	50 억		99057	N	N	0	N	00	N
67	20230821	150535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8340	-10	5	-0.12	253748900	30470	85.59	8500	8500	8210	10850	5850	8350	8327.83	1.02	0	-9242	8710	8530	8340	8160	7970	8620	8250	51	2500	500	6010	10	1	9748596	813	49.94	1.71	12	0.31	167.00	4891.00	12900	20220826	-35.35	7460	20230102	11.80	12530	-33.44	20230320	7460	11.80	20230102	12900	-35.35	20220826	7460	11.80	20230102	6.43	N	059120	500	50 억		99057	N	N	0	N	00	N
68	20230821	140533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8340	-10	5	-0.12	243392550	29227	82.10	8500	8500	8210	10850	5850	8350	8327.66	1.02	0	-9239	8710	8530	8340	8160	7970	8620	8250	51	2500	500	6010	10	1	9748596	813	49.94	1.71	12	0.30	167.00	4891.00	12900	20220826	-35.35	7460	20230102	11.80	12530	-33.44	20230320	7460	11.80	20230102	12900	-35.35	20220826	7460	11.80	20230102	6.43	N	059120	500	50 억		99057	N	N	0	N	00	N
69	20230821	130537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8260	-90	5	-1.08	215763590	25902	72.76	8500	8500	8210	10850	5850	8350	8330.00	1.02	0	-7638	8710	8530	8340	8160	7970	8620	8250	51	2500	500	6010	10	1	9748596	805	49.46	1.69	12	0.27	167.00	4891.00	12900	20220826	-35.97	7460	20230102	10.72	12530	-34.08	20230320	7460	10.72	20230102	12900	-35.97	20220826	7460	10.72	20230102	6.43	N	059120	500	50 억		99057	N	N	0	N	00	N
70	20230821	120535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8300	-50	5	-0.60	167348240	20020	56.24	8500	8500	8280	10850	5850	8350	8359.05	1.02	0	-7484	8710	8530	8340	8160	7970	8620	8250	51	2500	500	6010	10	1	9748596	809	49.70	1.70	12	0.21	167.00	4891.00	12900	20220826	-35.66	7460	20230102	11.26	12530	-33.76	20230320	7460	11.26	20230102	12900	-35.66	20220826	7460	11.26	20230102	6.43	N	059120	500	50 억		99057	N	N	0	N	00	N
71	20230821	110532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8360	10	2	0.12	118807520	14183	39.84	8500	8500	8320	10850	5850	8350	8376.76	1.02	0	-5057	8710	8530	8340	8160	7970	8620	8250	51	2500	500	6010	10	1	9748596	815	50.06	1.71	12	0.15	167.00	4891.00	12900	20220826	-35.19	7460	20230102	12.06	12530	-33.28	20230320	7460	12.06	20230102	12900	-35.19	20220826	7460	12.06	20230102	6.43	N	059120	500	50 억		99057	N	N	0	N	00	N
72	20230821	100531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8400	50	2	0.60	80646870	9615	27.01	8500	8500	8320	10850	5850	8350	8387.61	1.02	0	-2142	8710	8530	8340	8160	7970	8620	8250	51	2500	500	6010	10	1	9748596	819	50.30	1.72	12	0.10	167.00	4891.00	12900	20220826	-34.88	7460	20230102	12.60	12530	-32.96	20230320	7460	12.60	20230102	12900	-34.88	20220826	7460	12.60	20230102	6.43	N	059120	500	50 억		99057	N	N	0	N	00	N
73	20230821	090537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8380	30	2	0.36	7866960	930	2.61	8500	8500	8360	10850	5850	8350	8459.10	1.02	0	-303	8710	8530	8340	8160	7970	8620	8250	51	2500	500	6010	10	1	9748596	817	50.18	1.71	12	0.01	167.00	4891.00	12900	20220826	-35.04	7460	20230102	12.33	12530	-33.12	20230320	7460	12.33	20230102	12900	-35.04	20220826	7460	12.33	20230102	6.43	N	059120	500	50 억		99057	N	N	0	N	00	N
74	20230818	160531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8350	0	3	0.00	285620400	34243	62.16	8150	8520	8150	10850	5850	8350	8340.93	0.98	0	3956	8603	8476	8343	8216	8083	8540	8280	51	2500	500	6010	10	1	9748596	814	50.00	1.71	12	0.35	167.00	4891.00	12900	20220826	-35.27	7460	20230102	11.93	12530	-33.36	20230320	7460	11.93	20230102	12900	-35.27	20220826	7460	11.93	20230102	6.43	N	059120	500	50 억		95101	N	N	0	N	00	N
75	20230818	150525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8360	10	2	0.12	254969360	30570	55.49	8150	8520	8150	10850	5850	8350	8340.48	0.98	0	4370	8603	8476	8343	8216	8083	8540	8280	51	2500	500	6010	10	1	9748596	815	50.06	1.71	12	0.31	167.00	4891.00	12900	20220826	-35.19	7460	20230102	12.06	12530	-33.28	20230320	7460	12.06	20230102	12900	-35.19	20220826	7460	12.06	20230102	6.43	N	059120	500	50 억		95101	N	N	0	N	00	N
76	20230818	140531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8400	50	2	0.60	211665220	25377	46.06	8150	8520	8150	10850	5850	8350	8340.79	0.98	0	5913	8603	8476	8343	8216	8083	8540	8280	51	2500	500	6010	10	1	9748596	819	50.30	1.72	12	0.26	167.00	4891.00	12900	20220826	-34.88	7460	20230102	12.60	12530	-32.96	20230320	7460	12.60	20230102	12900	-34.88	20220826	7460	12.60	20230102	6.43	N	059120	500	50 억		95101	N	N	0	N	00	N
77	20230818	130527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8390	40	2	0.48	193617360	23225	42.16	8150	8520	8150	10850	5850	8350	8336.53	0.98	0	5297	8603	8476	8343	8216	8083	8540	8280	51	2500	500	6010	10	1	9748596	818	50.24	1.72	12	0.24	167.00	4891.00	12900	20220826	-34.96	7460	20230102	12.47	12530	-33.04	20230320	7460	12.47	20230102	12900	-34.96	20220826	7460	12.47	20230102	6.43	N	059120	500	50 억		95101	N	N	0	N	00	N
78	20230818	120537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8350	0	3	0.00	172293490	20675	37.53	8150	8520	8150	10850	5850	8350	8333.34	0.98	0	3774	8603	8476	8343	8216	8083	8540	8280	51	2500	500	6010	10	1	9748596	814	50.00	1.71	12	0.21	167.00	4891.00	12900	20220826	-35.27	7460	20230102	11.93	12530	-33.36	20230320	7460	11.93	20230102	12900	-35.27	20220826	7460	11.93	20230102	6.43	N	059120	500	50 억		95101	N	N	0	N	00	N
79	20230818	110529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8440	90	2	1.08	125958830	15195	27.58	8150	8460	8150	10850	5850	8350	8289.07	0.98	0	4790	8603	8476	8343	8216	8083	8540	8280	51	2500	500	6010	10	1	9748596	823	50.54	1.73	12	0.16	167.00	4891.00	12900	20220826	-34.57	7460	20230102	13.14	12530	-32.64	20230320	7460	13.14	20230102	12900	-34.57	20220826	7460	13.14	20230102	6.43	N	059120	500	50 억		95101	N	N	0	N	00	N
80	20230818	100530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8220	-130	5	-1.56	52184140	6363	11.55	8150	8330	8150	10850	5850	8350	8198.69	0.98	0	-935	8603	8476	8343	8216	8083	8540	8280	51	2500	500	6010	10	1	9748596	801	49.22	1.68	12	0.07	167.00	4891.00	12900	20220826	-36.28	7460	20230102	10.19	12530	-34.40	20230320	7460	10.19	20230102	12900	-36.28	20220826	7460	10.19	20230102	6.43	N	059120	500	50 억		95101	N	N	0	N	00	N
81	20230818	090531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8170	-180	5	-2.16	20161190	2467	4.48	8150	8330	8150	10850	5850	8350	8164.45	0.98	0	-644	8603	8476	8343	8216	8083	8540	8280	51	2500	500	6010	10	1	9748596	796	48.92	1.67	12	0.03	167.00	4891.00	12900	20220826	-36.67	7460	20230102	9.52	12530	-34.80	20230320	7460	9.52	20230102	12900	-36.67	20220826	7460	9.52	20230102	6.43	N	059120	500	50 억		95101	N	N	0	N	00	N
82	20230817	160530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8350	-110	5	-1.30	453998220	54613	67.82	8220	8470	8210	10990	5930	8460	8312.90	0.89	0	8374	8913	8686	8563	8336	8213	8625	8275	51	2530	500	6090	10	1	9748596	814	50.00	1.71	12	0.56	167.00	4891.00	12900	20220826	-35.27	7460	20230102	11.93	12530	-33.36	20230320	7460	11.93	20230102	12900	-35.27	20220826	7460	11.93	20230102	6.44	N	059120	500	50 억		86723	N	N	0	N	00	N
83	20230817	150535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8460	0	3	0.00	414592310	49905	61.97	8220	8470	8210	10990	5930	8460	8307.63	0.89	0	7267	8913	8686	8563	8336	8213	8625	8275	51	2530	500	6090	10	1	9748596	825	50.66	1.73	12	0.51	167.00	4891.00	12900	20220826	-34.42	7460	20230102	13.40	12530	-32.48	20230320	7460	13.40	20230102	12900	-34.42	20220826	7460	13.40	20230102	6.44	N	059120	500	50 억		86723	N	N	0	N	00	N
84	20230817	140530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8440	-20	5	-0.24	389843710	46975	58.33	8220	8460	8210	10990	5930	8460	8298.96	0.89	0	7881	8913	8686	8563	8336	8213	8625	8275	51	2530	500	6090	10	1	9748596	823	50.54	1.73	12	0.48	167.00	4891.00	12900	20220826	-34.57	7460	20230102	13.14	12530	-32.64	20230320	7460	13.14	20230102	12900	-34.57	20220826	7460	13.14	20230102	6.44	N	059120	500	50 억		86723	N	N	0	N	00	N
85	20230817	130527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8390	-70	5	-0.83	369335730	44530	55.30	8220	8460	8210	10990	5930	8460	8294.09	0.89	0	6444	8913	8686	8563	8336	8213	8625	8275	51	2530	500	6090	10	1	9748596	818	50.24	1.72	12	0.46	167.00	4891.00	12900	20220826	-34.96	7460	20230102	12.47	12530	-33.04	20230320	7460	12.47	20230102	12900	-34.96	20220826	7460	12.47	20230102	6.44	N	059120	500	50 억		86723	N	N	0	N	00	N
86	20230817	120530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8400	-60	5	-0.71	347598990	41942	52.08	8220	8460	8210	10990	5930	8460	8287.61	0.89	0	4576	8913	8686	8563	8336	8213	8625	8275	51	2530	500	6090	10	1	9748596	819	50.30	1.72	12	0.43	167.00	4891.00	12900	20220826	-34.88	7460	20230102	12.60	12530	-32.96	20230320	7460	12.60	20230102	12900	-34.88	20220826	7460	12.60	20230102	6.44	N	059120	500	50 억		86723	N	N	0	N	00	N
87	20230817	110529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8360	-100	5	-1.18	295845810	35753	44.40	8220	8460	8210	10990	5930	8460	8274.71	0.89	0	881	8913	8686	8563	8336	8213	8625	8275	51	2530	500	6090	10	1	9748596	815	50.06	1.71	12	0.37	167.00	4891.00	12900	20220826	-35.19	7460	20230102	12.06	12530	-33.28	20230320	7460	12.06	20230102	12900	-35.19	20220826	7460	12.06	20230102	6.44	N	059120	500	50 억		86723	N	N	0	N	00	N
88	20230817	100527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8280	-180	5	-2.13	261744090	31652	39.30	8220	8460	8210	10990	5930	8460	8269.43	0.89	0	-115	8913	8686	8563	8336	8213	8625	8275	51	2530	500	6090	10	1	9748596	807	49.58	1.69	12	0.32	167.00	4891.00	12900	20220826	-35.81	7460	20230102	10.99	12530	-33.92	20230320	7460	10.99	20230102	12900	-35.81	20220826	7460	10.99	20230102	6.44	N	059120	500	50 억		86723	N	N	0	N	00	N
89	20230817	090527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8330	-130	5	-1.54	67569510	8197	10.18	8220	8330	8210	10990	5930	8460	8243.20	0.89	0	2046	8913	8686	8563	8336	8213	8625	8275	51	2530	500	6090	10	1	9748596	812	49.88	1.70	12	0.08	167.00	4891.00	12900	20220826	-35.43	7460	20230102	11.66	12530	-33.52	20230320	7460	11.66	20230102	12900	-35.43	20220826	7460	11.66	20230102	6.44	N	059120	500	50 억		86723	N	N	0	N	00	N
90	20230816	160528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8460	-340	5	-3.86	680235440	79833	165.93	8700	8790	8440	11440	6160	8800	8520.81	1.01	0	-11649	9126	8962	8866	8702	8606	8915	8655	51	2640	500	6330	10	1	9748596	825	50.66	1.73	12	0.82	167.00	4891.00	12900	20220826	-34.42	7460	20230102	13.40	12530	-32.48	20230320	7460	13.40	20230102	12900	-34.42	20220826	7460	13.40	20230102	6.45	N	059120	500	50 억		98373	N	N	0	N	00	N
91	20230816	150529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8460	-340	5	-3.86	622570960	73016	151.76	8700	8790	8440	11440	6160	8800	8526.50	1.01	0	-11429	9126	8962	8866	8702	8606	8915	8655	51	2640	500	6330	10	1	9748596	825	50.66	1.73	12	0.75	167.00	4891.00	12900	20220826	-34.42	7460	20230102	13.40	12530	-32.48	20230320	7460	13.40	20230102	12900	-34.42	20220826	7460	13.40	20230102	6.45	N	059120	500	50 억		98373	N	N	0	N	00	N
92	20230816	140528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8540	-260	5	-2.95	582814030	68324	142.01	8700	8790	8440	11440	6160	8800	8530.15	1.01	0	-12213	9126	8962	8866	8702	8606	8915	8655	51	2640	500	6330	10	1	9748596	833	51.14	1.75	12	0.70	167.00	4891.00	12900	20220826	-33.80	7460	20230102	14.48	12530	-31.84	20230320	7460	14.48	20230102	12900	-33.80	20220826	7460	14.48	20230102	6.45	N	059120	500	50 억		98373	N	N	0	N	00	N
93	20230816	130528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8480	-320	5	-3.64	496881230	58209	120.99	8700	8790	8450	11440	6160	8800	8536.16	1.01	0	-11318	9126	8962	8866	8702	8606	8915	8655	51	2640	500	6330	10	1	9748596	827	50.78	1.73	12	0.60	167.00	4891.00	12900	20220826	-34.26	7460	20230102	13.67	12530	-32.32	20230320	7460	13.67	20230102	12900	-34.26	20220826	7460	13.67	20230102	6.45	N	059120	500	50 억		98373	N	N	0	N	00	N
94	20230816	120535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8560	-240	5	-2.73	409471920	47893	99.54	8700	8790	8450	11440	6160	8800	8549.72	1.01	0	-12089	9126	8962	8866	8702	8606	8915	8655	51	2640	500	6330	10	1	9748596	834	51.26	1.75	12	0.49	167.00	4891.00	12900	20220826	-33.64	7460	20230102	14.75	12530	-31.68	20230320	7460	14.75	20230102	12900	-33.64	20220826	7460	14.75	20230102	6.45	N	059120	500	50 억		98373	N	N	0	N	00	N
95	20230816	110532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8540	-260	5	-2.95	375538310	43913	91.27	8700	8790	8450	11440	6160	8800	8551.87	1.01	0	-10966	9126	8962	8866	8702	8606	8915	8655	51	2640	500	6330	10	1	9748596	833	51.14	1.75	12	0.45	167.00	4891.00	12900	20220826	-33.80	7460	20230102	14.48	12530	-31.84	20230320	7460	14.48	20230102	12900	-33.80	20220826	7460	14.48	20230102	6.45	N	059120	500	50 억		98373	N	N	0	N	00	N
96	20230816	100529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8510	-290	5	-3.30	346452380	40500	84.18	8700	8790	8450	11440	6160	8800	8554.38	1.01	0	-11565	9126	8962	8866	8702	8606	8915	8655	51	2640	500	6330	10	1	9748596	830	50.96	1.74	12	0.42	167.00	4891.00	12900	20220826	-34.03	7460	20230102	14.08	12530	-32.08	20230320	7460	14.08	20230102	12900	-34.03	20220826	7460	14.08	20230102	6.45	N	059120	500	50 억		98373	N	N	0	N	00	N
97	20230816	090527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8700	-100	5	-1.14	19677830	2266	4.71	8700	8790	8650	11440	6160	8800	8683.95	1.01	0	-715	9126	8962	8866	8702	8606	8915	8655	51	2640	500	6330	10	1	9748596	848	52.10	1.78	12	0.02	167.00	4891.00	12900	20220826	-32.56	7460	20230102	16.62	12530	-30.57	20230320	7460	16.62	20230102	12900	-32.56	20220826	7460	16.62	20230102	6.45	N	059120	500	50 억		98373	N	N	0	N	00	N
98	20230814	160523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8800	-210	5	-2.33	408166900	46220	68.45	8960	9030	8770	11710	6310	9010	8830.98	1.12	0	-10418	9296	9152	8996	8852	8696	9225	8925	51	2700	500	6480	10	1	9748596	858	52.69	1.80	12	0.47	167.00	4891.00	12900	20220826	-31.78	7460	20230102	17.96	12530	-29.77	20230320	7460	17.96	20230102	12900	-31.78	20220826	7460	17.96	20230102	6.38	N	059120	500	50 억		108698	N	N	0	N	00	N
99	20230814	150521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8820	-190	5	-2.11	391465490	44321	65.64	8960	9030	8770	11710	6310	9010	8832.51	1.12	0	-10396	9296	9152	8996	8852	8696	9225	8925	51	2700	500	6480	10	1	9748596	860	52.81	1.80	12	0.45	167.00	4891.00	12900	20220826	-31.63	7460	20230102	18.23	12530	-29.61	20230320	7460	18.23	20230102	12900	-31.63	20220826	7460	18.23	20230102	6.38	N	059120	500	50 억		108698	N	N	0	N	00	N
100	20230814	140522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8820	-190	5	-2.11	275961750	31162	46.15	8960	9030	8780	11710	6310	9010	8855.71	1.12	0	-10771	9296	9152	8996	8852	8696	9225	8925	51	2700	500	6480	10	1	9748596	860	52.81	1.80	12	0.32	167.00	4891.00	12900	20220826	-31.63	7460	20230102	18.23	12530	-29.61	20230320	7460	18.23	20230102	12900	-31.63	20220826	7460	18.23	20230102	6.38	N	059120	500	50 억		108698	N	N	0	N	00	N
101	20230814	130519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8820	-190	5	-2.11	206598120	23290	34.49	8960	9030	8800	11710	6310	9010	8870.68	1.12	0	-7599	9296	9152	8996	8852	8696	9225	8925	51	2700	500	6480	10	1	9748596	860	52.81	1.80	12	0.24	167.00	4891.00	12900	20220826	-31.63	7460	20230102	18.23	12530	-29.61	20230320	7460	18.23	20230102	12900	-31.63	20220826	7460	18.23	20230102	6.38	N	059120	500	50 억		108698	N	N	0	N	00	N
102	20230814	120519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8840	-170	5	-1.89	169141540	19045	28.21	8960	9030	8800	11710	6310	9010	8881.15	1.12	0	-7145	9296	9152	8996	8852	8696	9225	8925	51	2700	500	6480	10	1	9748596	862	52.93	1.81	12	0.20	167.00	4891.00	12900	20220826	-31.47	7460	20230102	18.50	12530	-29.45	20230320	7460	18.50	20230102	12900	-31.47	20220826	7460	18.50	20230102	6.38	N	059120	500	50 억		108698	N	N	0	N	00	N
103	20230814	110519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8840	-170	5	-1.89	125802810	14135	20.93	8960	9030	8840	11710	6310	9010	8900.09	1.12	0	-3976	9296	9152	8996	8852	8696	9225	8925	51	2700	500	6480	10	1	9748596	862	52.93	1.81	12	0.14	167.00	4891.00	12900	20220826	-31.47	7460	20230102	18.50	12530	-29.45	20230320	7460	18.50	20230102	12900	-31.47	20220826	7460	18.50	20230102	6.38	N	059120	500	50 억		108698	N	N	0	N	00	N
104	20230814	100519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8860	-150	5	-1.66	94572220	10615	15.72	8960	9030	8860	11710	6310	9010	8909.30	1.12	0	-3626	9296	9152	8996	8852	8696	9225	8925	51	2700	500	6480	10	1	9748596	864	53.05	1.81	12	0.11	167.00	4891.00	12900	20220826	-31.32	7460	20230102	18.77	12530	-29.29	20230320	7460	18.77	20230102	12900	-31.32	20220826	7460	18.77	20230102	6.38	N	059120	500	50 억		108698	N	N	0	N	00	N
105	20230814	090519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8920	-90	5	-1.00	31028500	3470	5.14	8960	9030	8900	11710	6310	9010	8941.93	1.12	0	-1597	9296	9152	8996	8852	8696	9225	8925	51	2700	500	6480	10	1	9748596	870	53.41	1.82	12	0.04	167.00	4891.00	12900	20220826	-30.85	7460	20230102	19.57	12530	-28.81	20230320	7460	19.57	20230102	12900	-30.85	20220826	7460	19.57	20230102	6.38	N	059120	500	50 억		108698	N	N	0	N	00	N
106	20230811	160518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9010	130	2	1.46	600578700	66452	136.33	8910	9140	8840	11540	6220	8880	9037.82	0.93	0	17714	9240	9060	8910	8730	8580	8985	8655	51	2660	500	6390	10	1	9748596	878	53.95	1.84	12	0.68	167.00	4891.00	12900	20220826	-30.16	7460	20230102	20.78	12530	-28.09	20230320	7460	20.78	20230102	12900	-30.16	20220826	7460	20.78	20230102	6.41	N	059120	500	50 억		90685	N	N	0	N	00	N
107	20230811	150516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	120	2	1.35	583849210	64594	132.52	8910	9140	8840	11540	6220	8880	9038.75	0.93	0	17596	9240	9060	8910	8730	8580	8985	8655	51	2660	500	6390	10	1	9748596	877	53.89	1.84	12	0.66	167.00	4891.00	12900	20220826	-30.23	7460	20230102	20.64	12530	-28.17	20230320	7460	20.64	20230102	12900	-30.23	20220826	7460	20.64	20230102	6.41	N	059120	500	50 억		90685	N	N	0	N	00	N
108	20230811	140517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9030	150	2	1.69	519668920	57475	117.91	8910	9140	8840	11540	6220	8880	9041.65	0.93	0	16358	9240	9060	8910	8730	8580	8985	8655	51	2660	500	6390	10	1	9748596	880	54.07	1.85	12	0.59	167.00	4891.00	12900	20220826	-30.00	7460	20230102	21.05	12530	-27.93	20230320	7460	21.05	20230102	12900	-30.00	20220826	7460	21.05	20230102	6.41	N	059120	500	50 억		90685	N	N	0	N	00	N
109	20230811	130514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9070	190	2	2.14	460385520	50917	104.46	8910	9140	8840	11540	6220	8880	9041.88	0.93	0	16947	9240	9060	8910	8730	8580	8985	8655	51	2660	500	6390	10	1	9748596	884	54.31	1.85	12	0.52	167.00	4891.00	12900	20220826	-29.69	7460	20230102	21.58	12530	-27.61	20230320	7460	21.58	20230102	12900	-29.69	20220826	7460	21.58	20230102	6.41	N	059120	500	50 억		90685	N	N	0	N	00	N
110	20230811	120512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	160	2	1.80	420079700	46461	95.32	8910	9140	8840	11540	6220	8880	9041.56	0.93	0	16258	9240	9060	8910	8730	8580	8985	8655	51	2660	500	6390	10	1	9748596	881	54.13	1.85	12	0.48	167.00	4891.00	12900	20220826	-29.92	7460	20230102	21.18	12530	-27.85	20230320	7460	21.18	20230102	12900	-29.92	20220826	7460	21.18	20230102	6.41	N	059120	500	50 억		90685	N	N	0	N	00	N
111	20230811	110511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9060	180	2	2.03	384317760	42513	87.22	8910	9140	8840	11540	6220	8880	9040.01	0.93	0	13991	9240	9060	8910	8730	8580	8985	8655	51	2660	500	6390	10	1	9748596	883	54.25	1.85	12	0.44	167.00	4891.00	12900	20220826	-29.77	7460	20230102	21.45	12530	-27.69	20230320	7460	21.45	20230102	12900	-29.77	20220826	7460	21.45	20230102	6.41	N	059120	500	50 억		90685	N	N	0	N	00	N
112	20230811	100509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9080	200	2	2.25	208564150	23142	47.48	8910	9140	8840	11540	6220	8880	9012.36	0.93	0	7530	9240	9060	8910	8730	8580	8985	8655	51	2660	500	6390	10	1	9748596	885	54.37	1.86	12	0.24	167.00	4891.00	12900	20220826	-29.61	7460	20230102	21.72	12530	-27.53	20230320	7460	21.72	20230102	12900	-29.61	20220826	7460	21.72	20230102	6.41	N	059120	500	50 억		90685	N	N	0	N	00	N
113	20230811	090515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8880	0	3	0.00	7339620	823	1.69	8910	8980	8850	11540	6220	8880	8918.13	0.93	0	-531	9240	9060	8910	8730	8580	8985	8655	51	2660	500	6390	10	1	9748596	866	53.17	1.82	12	0.01	167.00	4891.00	12900	20220826	-31.16	7460	20230102	19.03	12530	-29.13	20230320	7460	19.03	20230102	12900	-31.16	20220826	7460	19.03	20230102	6.41	N	059120	500	50 억		90685	N	N	0	N	00	N
114	20230810	160512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8880	-150	5	-1.66	429761060	48570	102.67	9030	9090	8760	11730	6330	9030	8848.23	1.03	0	-10272	9370	9200	8960	8790	8550	9285	8875	51	2700	500	6500	10	1	9748596	866	53.17	1.82	12	0.50	167.00	4891.00	12900	20220826	-31.16	7460	20230102	19.03	12530	-29.13	20230320	7460	19.03	20230102	12900	-31.16	20220826	7460	19.03	20230102	6.51	N	059120	500	50 억		100640	N	N	0	N	00	N
115	20230810	150509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8820	-210	5	-2.33	413855370	46774	98.88	9030	9090	8760	11730	6330	9030	8847.98	1.03	0	-9985	9370	9200	8960	8790	8550	9285	8875	51	2700	500	6500	10	1	9748596	860	52.81	1.80	12	0.48	167.00	4891.00	12900	20220826	-31.63	7460	20230102	18.23	12530	-29.61	20230320	7460	18.23	20230102	12900	-31.63	20220826	7460	18.23	20230102	6.51	N	059120	500	50 억		100640	N	N	0	N	00	N
116	20230810	140508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8850	-180	5	-1.99	364265680	41155	87.00	9030	9090	8760	11730	6330	9030	8851.06	1.03	0	-9812	9370	9200	8960	8790	8550	9285	8875	51	2700	500	6500	10	1	9748596	863	52.99	1.81	12	0.42	167.00	4891.00	12900	20220826	-31.40	7460	20230102	18.63	12530	-29.37	20230320	7460	18.63	20230102	12900	-31.40	20220826	7460	18.63	20230102	6.51	N	059120	500	50 억		100640	N	N	0	N	00	N
117	20230810	130504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8860	-170	5	-1.88	338724430	38268	80.89	9030	9090	8760	11730	6330	9030	8851.37	1.03	0	-8947	9370	9200	8960	8790	8550	9285	8875	51	2700	500	6500	10	1	9748596	864	53.05	1.81	12	0.39	167.00	4891.00	12900	20220826	-31.32	7460	20230102	18.77	12530	-29.29	20230320	7460	18.77	20230102	12900	-31.32	20220826	7460	18.77	20230102	6.51	N	059120	500	50 억		100640	N	N	0	N	00	N
118	20230810	120510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8890	-140	5	-1.55	263502090	29725	62.84	9030	9090	8760	11730	6330	9030	8864.66	1.03	0	-8366	9370	9200	8960	8790	8550	9285	8875	51	2700	500	6500	10	1	9748596	867	53.23	1.82	12	0.30	167.00	4891.00	12900	20220826	-31.09	7460	20230102	19.17	12530	-29.05	20230320	7460	19.17	20230102	12900	-31.09	20220826	7460	19.17	20230102	6.51	N	059120	500	50 억		100640	N	N	0	N	00	N
119	20230810	110512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8850	-180	5	-1.99	236589040	26686	56.41	9030	9090	8760	11730	6330	9030	8865.66	1.03	0	-8102	9370	9200	8960	8790	8550	9285	8875	51	2700	500	6500	10	1	9748596	863	52.99	1.81	12	0.27	167.00	4891.00	12900	20220826	-31.40	7460	20230102	18.63	12530	-29.37	20230320	7460	18.63	20230102	12900	-31.40	20220826	7460	18.63	20230102	6.51	N	059120	500	50 억		100640	N	N	0	N	00	N
120	20230810	100511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8820	-210	5	-2.33	204909240	23095	48.82	9030	9090	8760	11730	6330	9030	8872.44	1.03	0	-7978	9370	9200	8960	8790	8550	9285	8875	51	2700	500	6500	10	1	9748596	860	52.81	1.80	12	0.24	167.00	4891.00	12900	20220826	-31.63	7460	20230102	18.23	12530	-29.61	20230320	7460	18.23	20230102	12900	-31.63	20220826	7460	18.23	20230102	6.51	N	059120	500	50 억		100640	N	N	0	N	00	N
121	20230810	090515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8930	-100	5	-1.11	31615890	3524	7.45	9030	9090	8920	11730	6330	9030	8971.58	1.03	0	-2789	9370	9200	8960	8790	8550	9285	8875	51	2700	500	6500	10	1	9748596	871	53.47	1.83	12	0.04	167.00	4891.00	12900	20220826	-30.78	7460	20230102	19.71	12530	-28.73	20230320	7460	19.71	20230102	12900	-30.78	20220826	7460	19.71	20230102	6.51	N	059120	500	50 억		100640	N	N	0	N	00	N
122	20230809	160509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9030	190	2	2.15	421786960	46851	71.91	8720	9130	8720	11490	6190	8840	9002.72	0.85	0	18159	9333	9086	8903	8656	8473	8995	8565	51	2650	500	6360	10	1	9748596	880	54.07	1.85	12	0.48	167.00	4891.00	12900	20220826	-30.00	7460	20230102	21.05	12530	-27.93	20230320	7460	21.05	20230102	12900	-30.00	20220826	7460	21.05	20230102	6.49	N	059120	500	50 억		82481	N	N	0	N	00	N
123	20230809	150503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9020	180	2	2.04	407062480	45219	69.41	8720	9130	8720	11490	6190	8840	9002.03	0.85	0	17930	9333	9086	8903	8656	8473	8995	8565	51	2650	500	6360	10	1	9748596	879	54.01	1.84	12	0.46	167.00	4891.00	12900	20220826	-30.08	7460	20230102	20.91	12530	-28.01	20230320	7460	20.91	20230102	12900	-30.08	20220826	7460	20.91	20230102	6.49	N	059120	500	50 억		82481	N	N	0	N	00	N
124	20230809	140503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9010	170	2	1.92	357998630	39767	61.04	8720	9130	8720	11490	6190	8840	9002.41	0.85	0	14889	9333	9086	8903	8656	8473	8995	8565	51	2650	500	6360	10	1	9748596	878	53.95	1.84	12	0.41	167.00	4891.00	12900	20220826	-30.16	7460	20230102	20.78	12530	-28.09	20230320	7460	20.78	20230102	12900	-30.16	20220826	7460	20.78	20230102	6.49	N	059120	500	50 억		82481	N	N	0	N	00	N
125	20230809	130513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	200	2	2.26	343231850	38134	58.53	8720	9130	8720	11490	6190	8840	9000.68	0.85	0	13845	9333	9086	8903	8656	8473	8995	8565	51	2650	500	6360	10	1	9748596	881	54.13	1.85	12	0.39	167.00	4891.00	12900	20220826	-29.92	7460	20230102	21.18	12530	-27.85	20230320	7460	21.18	20230102	12900	-29.92	20220826	7460	21.18	20230102	6.49	N	059120	500	50 억		82481	N	N	0	N	00	N
126	20230809	120511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9010	170	2	1.92	310191030	34473	52.91	8720	9130	8720	11490	6190	8840	8998.09	0.85	0	12805	9333	9086	8903	8656	8473	8995	8565	51	2650	500	6360	10	1	9748596	878	53.95	1.84	12	0.35	167.00	4891.00	12900	20220826	-30.16	7460	20230102	20.78	12530	-28.09	20230320	7460	20.78	20230102	12900	-30.16	20220826	7460	20.78	20230102	6.49	N	059120	500	50 억		82481	N	N	0	N	00	N
127	20230809	110509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8960	120	2	1.36	286773320	31856	48.90	8720	9130	8720	11490	6190	8840	9002.18	0.85	0	11725	9333	9086	8903	8656	8473	8995	8565	51	2650	500	6360	10	1	9748596	873	53.65	1.83	12	0.33	167.00	4891.00	12900	20220826	-30.54	7460	20230102	20.11	12530	-28.49	20230320	7460	20.11	20230102	12900	-30.54	20220826	7460	20.11	20230102	6.49	N	059120	500	50 억		82481	N	N	0	N	00	N
128	20230809	100503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9010	170	2	1.92	219830170	24400	37.45	8720	9130	8720	11490	6190	8840	9009.44	0.85	0	10682	9333	9086	8903	8656	8473	8995	8565	51	2650	500	6360	10	1	9748596	878	53.95	1.84	12	0.25	167.00	4891.00	12900	20220826	-30.16	7460	20230102	20.78	12530	-28.09	20230320	7460	20.78	20230102	12900	-30.16	20220826	7460	20.78	20230102	6.49	N	059120	500	50 억		82481	N	N	0	N	00	N
129	20230809	090503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8900	60	2	0.68	29982610	3410	5.23	8720	8900	8720	11490	6190	8840	8792.54	0.85	0	1690	9333	9086	8903	8656	8473	8995	8565	51	2650	500	6360	10	1	9748596	868	53.29	1.82	12	0.03	167.00	4891.00	12900	20220826	-31.01	7460	20230102	19.30	12530	-28.97	20230320	7460	19.30	20230102	12900	-31.01	20220826	7460	19.30	20230102	6.49	N	059120	500	50 억		82481	N	N	0	N	00	N
130	20230808	160514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8840	-170	5	-1.89	578071600	65056	63.09	9090	9150	8720	11710	6310	9010	8885.75	0.98	0	-13488	9536	9272	9076	8812	8616	9175	8715	51	2700	500	6480	10	1	9748596	862	52.93	1.81	12	0.67	167.00	4891.00	12900	20220826	-31.47	7460	20230102	18.50	12530	-29.45	20230320	7460	18.50	20230102	12900	-31.47	20220826	7460	18.50	20230102	6.43	N	059120	500	50 억		95989	N	N	0	N	00	N
131	20230808	150507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8900	-110	5	-1.22	527517000	59366	57.58	9090	9150	8720	11710	6310	9010	8885.84	0.98	0	-11931	9536	9272	9076	8812	8616	9175	8715	51	2700	500	6480	10	1	9748596	868	53.29	1.82	12	0.61	167.00	4891.00	12900	20220826	-31.01	7460	20230102	19.30	12530	-28.97	20230320	7460	19.30	20230102	12900	-31.01	20220826	7460	19.30	20230102	6.43	N	059120	500	50 억		95989	N	N	0	N	00	N
132	20230808	140504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8780	-230	5	-2.55	464693650	52213	50.64	9090	9150	8760	11710	6310	9010	8899.96	0.98	0	-10463	9536	9272	9076	8812	8616	9175	8715	51	2700	500	6480	10	1	9748596	856	52.57	1.80	12	0.54	167.00	4891.00	12900	20220826	-31.94	7460	20230102	17.69	12530	-29.93	20230320	7460	17.69	20230102	12900	-31.94	20220826	7460	17.69	20230102	6.43	N	059120	500	50 억		95989	N	N	0	N	00	N
133	20230808	130459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8840	-170	5	-1.89	353679700	39604	38.41	9090	9150	8810	11710	6310	9010	8930.40	0.98	0	-3694	9536	9272	9076	8812	8616	9175	8715	51	2700	500	6480	10	1	9748596	862	52.93	1.81	12	0.41	167.00	4891.00	12900	20220826	-31.47	7460	20230102	18.50	12530	-29.45	20230320	7460	18.50	20230102	12900	-31.47	20220826	7460	18.50	20230102	6.43	N	059120	500	50 억		95989	N	N	0	N	00	N
134	20230808	120505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8850	-160	5	-1.78	335218770	37514	36.38	9090	9150	8810	11710	6310	9010	8935.83	0.98	0	-3136	9536	9272	9076	8812	8616	9175	8715	51	2700	500	6480	10	1	9748596	863	52.99	1.81	12	0.38	167.00	4891.00	12900	20220826	-31.40	7460	20230102	18.63	12530	-29.37	20230320	7460	18.63	20230102	12900	-31.40	20220826	7460	18.63	20230102	6.43	N	059120	500	50 억		95989	N	N	0	N	00	N
135	20230808	110459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8910	-100	5	-1.11	214870570	23908	23.19	9090	9150	8850	11710	6310	9010	8987.39	0.98	0	-5178	9536	9272	9076	8812	8616	9175	8715	51	2700	500	6480	10	1	9748596	869	53.35	1.82	12	0.25	167.00	4891.00	12900	20220826	-30.93	7460	20230102	19.44	12530	-28.89	20230320	7460	19.44	20230102	12900	-30.93	20220826	7460	19.44	20230102	6.43	N	059120	500	50 억		95989	N	N	0	N	00	N
136	20230808	100506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9070	60	2	0.67	109678750	12125	11.76	9090	9150	8890	11710	6310	9010	9045.67	0.98	0	-1431	9536	9272	9076	8812	8616	9175	8715	51	2700	500	6480	10	1	9748596	884	54.31	1.85	12	0.12	167.00	4891.00	12900	20220826	-29.69	7460	20230102	21.58	12530	-27.61	20230320	7460	21.58	20230102	12900	-29.69	20220826	7460	21.58	20230102	6.43	N	059120	500	50 억		95989	N	N	0	N	00	N
137	20230808	090507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	120	2	1.33	6781230	745	0.72	9090	9140	9090	11710	6310	9010	9102.32	0.98	0	-67	9536	9272	9076	8812	8616	9175	8715	51	2700	500	6480	10	1	9748596	890	54.67	1.87	12	0.01	167.00	4891.00	12900	20220826	-29.22	7460	20230102	22.39	12530	-27.13	20230320	7460	22.39	20230102	12900	-29.22	20220826	7460	22.39	20230102	6.43	N	059120	500	50 억		95989	N	N	0	N	00	N
138	20230807	160505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9010	0	3	0.00	932680440	102108	181.51	9060	9340	8880	11710	6310	9010	9134.28	0.99	0	-886	9296	9152	8896	8752	8496	9225	8825	51	2700	500	6480	10	1	9748596	878	53.95	1.84	12	1.05	167.00	4891.00	12900	20220826	-30.16	7460	20230102	20.78	12530	-28.09	20230320	7460	20.78	20230102	12900	-30.16	20220826	7460	20.78	20230102	6.40	N	059120	500	50 억		96891	N	N	0	N	00	N
139	20230807	150503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	30	2	0.33	905126930	99059	176.09	9060	9340	8880	11710	6310	9010	9137.25	0.99	0	-986	9296	9152	8896	8752	8496	9225	8825	51	2700	500	6480	10	1	9748596	881	54.13	1.85	12	1.02	167.00	4891.00	12900	20220826	-29.92	7460	20230102	21.18	12530	-27.85	20230320	7460	21.18	20230102	12900	-29.92	20220826	7460	21.18	20230102	6.40	N	059120	500	50 억		96891	N	N	0	N	00	N
140	20230807	140505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9110	100	2	1.11	840746920	91933	163.42	9060	9340	8880	11710	6310	9010	9145.22	0.99	0	288	9296	9152	8896	8752	8496	9225	8825	51	2700	500	6480	10	1	9748596	888	54.55	1.86	12	0.94	167.00	4891.00	12900	20220826	-29.38	7460	20230102	22.12	12530	-27.29	20230320	7460	22.12	20230102	12900	-29.38	20220826	7460	22.12	20230102	6.40	N	059120	500	50 억		96891	N	N	0	N	00	N
141	20230807	130501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	160	2	1.78	803793400	87871	156.20	9060	9340	8880	11710	6310	9010	9147.43	0.99	0	1168	9296	9152	8896	8752	8496	9225	8825	51	2700	500	6480	10	1	9748596	894	54.91	1.87	12	0.90	167.00	4891.00	12900	20220826	-28.91	7460	20230102	22.92	12530	-26.82	20230320	7460	22.92	20230102	12900	-28.91	20220826	7460	22.92	20230102	6.40	N	059120	500	50 억		96891	N	N	0	N	00	N
142	20230807	120500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	190	2	2.11	770191450	84201	149.68	9060	9340	8880	11710	6310	9010	9147.06	0.99	0	254	9296	9152	8896	8752	8496	9225	8825	51	2700	500	6480	10	1	9748596	897	55.09	1.88	12	0.86	167.00	4891.00	12900	20220826	-28.68	7460	20230102	23.32	12530	-26.58	20230320	7460	23.32	20230102	12900	-28.68	20220826	7460	23.32	20230102	6.40	N	059120	500	50 억		96891	N	N	0	N	00	N
143	20230807	110456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	160	2	1.78	692313540	75681	134.53	9060	9340	8880	11710	6310	9010	9147.79	0.99	0	-3918	9296	9152	8896	8752	8496	9225	8825	51	2700	500	6480	10	1	9748596	894	54.91	1.87	12	0.78	167.00	4891.00	12900	20220826	-28.91	7460	20230102	22.92	12530	-26.82	20230320	7460	22.92	20230102	12900	-28.91	20220826	7460	22.92	20230102	6.40	N	059120	500	50 억		96891	N	N	0	N	00	N
144	20230807	100501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	90	2	1.00	522215480	57001	101.33	9060	9340	8880	11710	6310	9010	9161.52	0.99	0	-3307	9296	9152	8896	8752	8496	9225	8825	51	2700	500	6480	10	1	9748596	887	54.49	1.86	12	0.58	167.00	4891.00	12900	20220826	-29.46	7460	20230102	21.98	12530	-27.37	20230320	7460	21.98	20230102	12900	-29.46	20220826	7460	21.98	20230102	6.40	N	059120	500	50 억		96891	N	N	0	N	00	N
145	20230807	090501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8900	-110	5	-1.22	46369980	5147	9.15	9060	9110	8900	11710	6310	9010	9009.13	0.99	0	-3432	9296	9152	8896	8752	8496	9225	8825	51	2700	500	6480	10	1	9748596	868	53.29	1.82	12	0.05	167.00	4891.00	12900	20220826	-31.01	7460	20230102	19.30	12530	-28.97	20230320	7460	19.30	20230102	12900	-31.01	20220826	7460	19.30	20230102	6.40	N	059120	500	50 억		96891	N	N	0	N	00	N
146	20230804	160456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9010	240	2	2.74	492329650	55472	77.35	8660	9040	8640	11400	6140	8770	8875.28	1.08	0	-8446	9010	8890	8770	8650	8530	8830	8590	51	2630	500	6310	10	1	9748596	878	53.95	1.84	12	0.57	167.00	4891.00	12900	20220826	-30.16	7460	20230102	20.78	12530	-28.09	20230320	7460	20.78	20230102	12900	-30.16	20220826	7460	20.78	20230102	6.25	N	059120	500	50 억		105133	N	N	0	N	00	N
147	20230804	150458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8960	190	2	2.17	463008420	52215	72.81	8660	9040	8640	11400	6140	8770	8867.35	1.08	0	-8587	9010	8890	8770	8650	8530	8830	8590	51	2630	500	6310	10	1	9748596	873	53.65	1.83	12	0.54	167.00	4891.00	12900	20220826	-30.54	7460	20230102	20.11	12530	-28.49	20230320	7460	20.11	20230102	12900	-30.54	20220826	7460	20.11	20230102	6.25	N	059120	500	50 억		105133	N	N	0	N	00	N
148	20230804	140504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8860	90	2	1.03	287179230	32606	45.47	8660	8940	8640	11400	6140	8770	8807.56	1.08	0	-9249	9010	8890	8770	8650	8530	8830	8590	51	2630	500	6310	10	1	9748596	864	53.05	1.81	12	0.33	167.00	4891.00	12900	20220826	-31.32	7460	20230102	18.77	12530	-29.29	20230320	7460	18.77	20230102	12900	-31.32	20220826	7460	18.77	20230102	6.25	N	059120	500	50 억		105133	N	N	0	N	00	N
149	20230804	130456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8810	40	2	0.46	241616110	27440	38.26	8660	8940	8640	11400	6140	8770	8805.25	1.08	0	-9227	9010	8890	8770	8650	8530	8830	8590	51	2630	500	6310	10	1	9748596	859	52.75	1.80	12	0.28	167.00	4891.00	12900	20220826	-31.71	7460	20230102	18.10	12530	-29.69	20230320	7460	18.10	20230102	12900	-31.71	20220826	7460	18.10	20230102	6.25	N	059120	500	50 억		105133	N	N	0	N	00	N
150	20230804	120456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8800	30	2	0.34	198945750	22578	31.48	8660	8940	8640	11400	6140	8770	8811.49	1.08	0	-5918	9010	8890	8770	8650	8530	8830	8590	51	2630	500	6310	10	1	9748596	858	52.69	1.80	12	0.23	167.00	4891.00	12900	20220826	-31.78	7460	20230102	17.96	12530	-29.77	20230320	7460	17.96	20230102	12900	-31.78	20220826	7460	17.96	20230102	6.25	N	059120	500	50 억		105133	N	N	0	N	00	N
151	20230804	110500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8830	60	2	0.68	173707720	19706	27.48	8660	8940	8640	11400	6140	8770	8814.97	1.08	0	-4640	9010	8890	8770	8650	8530	8830	8590	51	2630	500	6310	10	1	9748596	861	52.87	1.81	12	0.20	167.00	4891.00	12900	20220826	-31.55	7460	20230102	18.36	12530	-29.53	20230320	7460	18.36	20230102	12900	-31.55	20220826	7460	18.36	20230102	6.25	N	059120	500	50 억		105133	N	N	0	N	00	N
152	20230804	100453	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8870	100	2	1.14	126835060	14421	20.11	8660	8910	8640	11400	6140	8770	8795.16	1.08	0	-2154	9010	8890	8770	8650	8530	8830	8590	51	2630	500	6310	10	1	9748596	865	53.11	1.81	12	0.15	167.00	4891.00	12900	20220826	-31.24	7460	20230102	18.90	12530	-29.21	20230320	7460	18.90	20230102	12900	-31.24	20220826	7460	18.90	20230102	6.25	N	059120	500	50 억		105133	N	N	0	N	00	N
153	20230804	090453	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8690	-80	5	-0.91	22799650	2632	3.67	8660	8690	8640	11400	6140	8770	8662.48	1.08	0	-1671	9010	8890	8770	8650	8530	8830	8590	51	2630	500	6310	10	1	9748596	847	52.04	1.78	12	0.03	167.00	4891.00	12900	20220826	-32.64	7460	20230102	16.49	12530	-30.65	20230320	7460	16.49	20230102	12900	-32.64	20220826	7460	16.49	20230102	6.25	N	059120	500	50 억		105133	N	N	0	N	00	N
154	20230803	160454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8770	-160	5	-1.79	626306150	71647	94.51	8780	8890	8650	11600	6260	8930	8741.55	1.21	0	-13651	9483	9206	9013	8736	8543	9110	8640	51	2670	500	6420	10	1	9748596	855	52.51	1.79	12	0.73	167.00	4891.00	12900	20220826	-32.02	7460	20230102	17.56	12530	-30.01	20230320	7460	17.56	20230102	12900	-32.02	20220826	7460	17.56	20230102	6.19	N	059120	500	50 억		118317	N	N	0	N	00	N
155	20230803	150457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8800	-130	5	-1.46	606000070	69332	91.45	8780	8890	8650	11600	6260	8930	8740.55	1.21	0	-13531	9483	9206	9013	8736	8543	9110	8640	51	2670	500	6420	10	1	9748596	858	52.69	1.80	12	0.71	167.00	4891.00	12900	20220826	-31.78	7460	20230102	17.96	12530	-29.77	20230320	7460	17.96	20230102	12900	-31.78	20220826	7460	17.96	20230102	6.19	N	059120	500	50 억		118317	N	N	0	N	00	N
156	20230803	140451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8790	-140	5	-1.57	547814370	62721	82.73	8780	8890	8650	11600	6260	8930	8734.15	1.21	0	-13708	9483	9206	9013	8736	8543	9110	8640	51	2670	500	6420	10	1	9748596	857	52.63	1.80	12	0.64	167.00	4891.00	12900	20220826	-31.86	7460	20230102	17.83	12530	-29.85	20230320	7460	17.83	20230102	12900	-31.86	20220826	7460	17.83	20230102	6.19	N	059120	500	50 억		118317	N	N	0	N	00	N
157	20230803	130456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8720	-210	5	-2.35	508894440	58278	76.87	8780	8890	8650	11600	6260	8930	8732.19	1.21	0	-13827	9483	9206	9013	8736	8543	9110	8640	51	2670	500	6420	10	1	9748596	850	52.22	1.78	12	0.60	167.00	4891.00	12900	20220826	-32.40	7460	20230102	16.89	12530	-30.41	20230320	7460	16.89	20230102	12900	-32.40	20220826	7460	16.89	20230102	6.19	N	059120	500	50 억		118317	N	N	0	N	00	N
158	20230803	120456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8670	-260	5	-2.91	437560940	50093	66.08	8780	8890	8650	11600	6260	8930	8734.97	1.21	0	-14427	9483	9206	9013	8736	8543	9110	8640	51	2670	500	6420	10	1	9748596	845	51.92	1.77	12	0.51	167.00	4891.00	12900	20220826	-32.79	7460	20230102	16.22	12530	-30.81	20230320	7460	16.22	20230102	12900	-32.79	20220826	7460	16.22	20230102	6.19	N	059120	500	50 억		118317	N	N	0	N	00	N
159	20230803	110450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	-250	5	-2.80	373337680	42694	56.32	8780	8890	8680	11600	6260	8930	8744.50	1.21	0	-11204	9483	9206	9013	8736	8543	9110	8640	51	2670	500	6420	10	1	9748596	846	51.98	1.77	12	0.44	167.00	4891.00	12900	20220826	-32.71	7460	20230102	16.35	12530	-30.73	20230320	7460	16.35	20230102	12900	-32.71	20220826	7460	16.35	20230102	6.19	N	059120	500	50 억		118317	N	N	0	N	00	N
160	20230803	100451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8770	-160	5	-1.79	235323950	26863	35.43	8780	8890	8680	11600	6260	8930	8760.15	1.21	0	-4819	9483	9206	9013	8736	8543	9110	8640	51	2670	500	6420	10	1	9748596	855	52.51	1.79	12	0.28	167.00	4891.00	12900	20220826	-32.02	7460	20230102	17.56	12530	-30.01	20230320	7460	17.56	20230102	12900	-32.02	20220826	7460	17.56	20230102	6.19	N	059120	500	50 억		118317	N	N	0	N	00	N
161	20230803	090450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8780	-150	5	-1.68	43501810	4941	6.52	8780	8890	8760	11600	6260	8930	8804.25	1.21	0	-1710	9483	9206	9013	8736	8543	9110	8640	51	2670	500	6420	10	1	9748596	856	52.57	1.80	12	0.05	167.00	4891.00	12900	20220826	-31.94	7460	20230102	17.69	12530	-29.93	20230320	7460	17.69	20230102	12900	-31.94	20220826	7460	17.69	20230102	6.19	N	059120	500	50 억		118317	N	N	0	N	00	N
162	20230802	160454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8930	-220	5	-2.40	673990190	74774	127.86	9100	9290	8820	11890	6410	9150	9013.68	1.41	0	-18838	9436	9292	9146	9002	8856	9365	9075	51	2740	500	6580	10	1	9748596	871	53.47	1.83	12	0.77	167.00	4891.00	12900	20220826	-30.78	7460	20230102	19.71	12530	-28.73	20230320	7460	19.71	20230102	12900	-30.78	20220826	7460	19.71	20230102	6.17	N	059120	500	50 억		137186	N	N	0	N	00	N
163	20230802	150500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8910	-240	5	-2.62	648471260	71910	122.96	9100	9290	8820	11890	6410	9150	9017.79	1.41	0	-17853	9436	9292	9146	9002	8856	9365	9075	51	2740	500	6580	10	1	9748596	869	53.35	1.82	12	0.74	167.00	4891.00	12900	20220826	-30.93	7460	20230102	19.44	12530	-28.89	20230320	7460	19.44	20230102	12900	-30.93	20220826	7460	19.44	20230102	6.17	N	059120	500	50 억		137186	N	N	0	N	00	N
164	20230802	140454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8890	-260	5	-2.84	614684590	68110	116.46	9100	9290	8820	11890	6410	9150	9024.85	1.41	0	-15153	9436	9292	9146	9002	8856	9365	9075	51	2740	500	6580	10	1	9748596	867	53.23	1.82	12	0.70	167.00	4891.00	12900	20220826	-31.09	7460	20230102	19.17	12530	-29.05	20230320	7460	19.17	20230102	12900	-31.09	20220826	7460	19.17	20230102	6.17	N	059120	500	50 억		137186	N	N	0	N	00	N
165	20230802	130453	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8950	-200	5	-2.19	423626240	46600	79.68	9100	9290	8950	11890	6410	9150	9090.67	1.41	0	-9387	9436	9292	9146	9002	8856	9365	9075	51	2740	500	6580	10	1	9748596	872	53.59	1.83	12	0.48	167.00	4891.00	12900	20220826	-30.62	7460	20230102	19.97	12530	-28.57	20230320	7460	19.97	20230102	12900	-30.62	20220826	7460	19.97	20230102	6.17	N	059120	500	50 억		137186	N	N	0	N	00	N
166	20230802	120448	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8960	-190	5	-2.08	363339450	39871	68.18	9100	9290	8960	11890	6410	9150	9112.86	1.41	0	-4681	9436	9292	9146	9002	8856	9365	9075	51	2740	500	6580	10	1	9748596	873	53.65	1.83	12	0.41	167.00	4891.00	12900	20220826	-30.54	7460	20230102	20.11	12530	-28.49	20230320	7460	20.11	20230102	12900	-30.54	20220826	7460	20.11	20230102	6.17	N	059120	500	50 억		137186	N	N	0	N	00	N
167	20230802	110447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9070	-80	5	-0.87	241060060	26319	45.00	9100	9290	9070	11890	6410	9150	9159.17	1.41	0	144	9436	9292	9146	9002	8856	9365	9075	51	2740	500	6580	10	1	9748596	884	54.31	1.85	12	0.27	167.00	4891.00	12900	20220826	-29.69	7460	20230102	21.58	12530	-27.61	20230320	7460	21.58	20230102	12900	-29.69	20220826	7460	21.58	20230102	6.17	N	059120	500	50 억		137186	N	N	0	N	00	N
168	20230802	100449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	40	2	0.44	174318610	19011	32.51	9100	9290	9100	11890	6410	9150	9169.37	1.41	0	4148	9436	9292	9146	9002	8856	9365	9075	51	2740	500	6580	10	1	9748596	896	55.03	1.88	12	0.20	167.00	4891.00	12900	20220826	-28.76	7460	20230102	23.19	12530	-26.66	20230320	7460	23.19	20230102	12900	-28.76	20220826	7460	23.19	20230102	6.17	N	059120	500	50 억		137186	N	N	0	N	00	N
169	20230802	090449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	-20	5	-0.22	16273040	1780	3.04	9100	9220	9100	11890	6410	9150	9142.09	1.41	0	1026	9436	9292	9146	9002	8856	9365	9075	51	2740	500	6580	10	1	9748596	890	54.67	1.87	12	0.02	167.00	4891.00	12900	20220826	-29.22	7460	20230102	22.39	12530	-27.13	20230320	7460	22.39	20230102	12900	-29.22	20220826	7460	22.39	20230102	6.17	N	059120	500	50 억		137186	N	N	0	N	00	N
170	20230801	160450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	50	2	0.55	535063840	58483	119.92	9100	9290	9000	11830	6370	9100	9149.05	1.42	0	-952	9413	9256	9053	8896	8693	9335	8975	51	2730	500	6550	10	1	9748596	892	54.79	1.87	12	0.60	167.00	4891.00	12900	20220826	-29.07	7460	20230102	22.65	12530	-26.98	20230320	7460	22.65	20230102	12900	-29.07	20220826	7460	22.65	20230102	6.38	N	059120	500	50 억		138107	N	N	0	N	00	N
171	20230801	150446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9140	40	2	0.44	504085430	55100	112.98	9100	9290	9000	11830	6370	9100	9148.56	1.42	0	-2667	9413	9256	9053	8896	8693	9335	8975	51	2730	500	6550	10	1	9748596	891	54.73	1.87	12	0.57	167.00	4891.00	12900	20220826	-29.15	7460	20230102	22.52	12530	-27.06	20230320	7460	22.52	20230102	12900	-29.15	20220826	7460	22.52	20230102	6.38	N	059120	500	50 억		138107	N	N	0	N	00	N
172	20230801	140456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9090	-10	5	-0.11	459639810	50222	102.98	9100	9290	9000	11830	6370	9100	9152.16	1.42	0	-4625	9413	9256	9053	8896	8693	9335	8975	51	2730	500	6550	10	1	9748596	886	54.43	1.86	12	0.52	167.00	4891.00	12900	20220826	-29.53	7460	20230102	21.85	12530	-27.45	20230320	7460	21.85	20230102	12900	-29.53	20220826	7460	21.85	20230102	6.38	N	059120	500	50 억		138107	N	N	0	N	00	N
173	20230801	130446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	70	2	0.77	346913560	37823	77.55	9100	9290	9090	11830	6370	9100	9172.03	1.42	0	553	9413	9256	9053	8896	8693	9335	8975	51	2730	500	6550	10	1	9748596	894	54.91	1.87	12	0.39	167.00	4891.00	12900	20220826	-28.91	7460	20230102	22.92	12530	-26.82	20230320	7460	22.92	20230102	12900	-28.91	20220826	7460	22.92	20230102	6.38	N	059120	500	50 억		138107	N	N	0	N	00	N
174	20230801	120446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	70	2	0.77	306455890	33404	68.49	9100	9290	9090	11830	6370	9100	9174.23	1.42	0	-375	9413	9256	9053	8896	8693	9335	8975	51	2730	500	6550	10	1	9748596	894	54.91	1.87	12	0.34	167.00	4891.00	12900	20220826	-28.91	7460	20230102	22.92	12530	-26.82	20230320	7460	22.92	20230102	12900	-28.91	20220826	7460	22.92	20230102	6.38	N	059120	500	50 억		138107	N	N	0	N	00	N
175	20230801	110445	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	70	2	0.77	256833170	27977	57.37	9100	9290	9090	11830	6370	9100	9180.15	1.42	0	316	9413	9256	9053	8896	8693	9335	8975	51	2730	500	6550	10	1	9748596	894	54.91	1.87	12	0.29	167.00	4891.00	12900	20220826	-28.91	7460	20230102	22.92	12530	-26.82	20230320	7460	22.92	20230102	12900	-28.91	20220826	7460	22.92	20230102	6.38	N	059120	500	50 억		138107	N	N	0	N	00	N
176	20230801	100449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9120	20	2	0.22	191804790	20877	42.81	9100	9290	9090	11830	6370	9100	9187.37	1.42	0	-1958	9413	9256	9053	8896	8693	9335	8975	51	2730	500	6550	10	1	9748596	889	54.61	1.86	12	0.21	167.00	4891.00	12900	20220826	-29.30	7460	20230102	22.25	12530	-27.21	20230320	7460	22.25	20230102	12900	-29.30	20220826	7460	22.25	20230102	6.38	N	059120	500	50 억		138107	N	N	0	N	00	N
177	20230801	090443	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	30	2	0.33	32707300	3588	7.36	9100	9140	9090	11830	6370	9100	9115.75	1.42	0	1965	9413	9256	9053	8896	8693	9335	8975	51	2730	500	6550	10	1	9748596	890	54.67	1.87	12	0.04	167.00	4891.00	12900	20220826	-29.22	7460	20230102	22.39	12530	-27.13	20230320	7460	22.39	20230102	12900	-29.22	20220826	7460	22.39	20230102	6.38	N	059120	500	50 억		138107	N	N	0	N	00	N