KissMeData/376190/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	161221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	-30	5	-0.42	32769530	4561	48.27	7210	7230	7140	9340	5040	7190	7184.72	27.42	0	-2249	7370	7280	7200	7110	7030	7325	7155	128	2150	500	5030	10	1	24600000	1761	14.26	0.87	12	0.02	502.00	8229.00	9660	20220907	-25.88	6180	20230102	15.86	9500	-24.63	20230602	6180	15.86	20230102	9660	-25.88	20220907	6180	15.86	20230102	0.68	N	376190	500	128 억		6744900	N	N	0	N	00	N
3	20230831	151537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	-30	5	-0.42	32240180	4487	47.49	7210	7230	7140	9340	5040	7190	7185.24	27.42	0	-2246	7370	7280	7200	7110	7030	7325	7155	128	2150	500	5030	10	1	24600000	1761	14.26	0.87	12	0.02	502.00	8229.00	9660	20220907	-25.88	6180	20230102	15.86	9500	-24.63	20230602	6180	15.86	20230102	9660	-25.88	20220907	6180	15.86	20230102	0.68	N	376190	500	128 억		6744900	N	N	0	N	00	N
4	20230831	141659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	-30	5	-0.42	26351980	3664	38.78	7210	7230	7140	9340	5040	7190	7192.13	27.42	0	-2190	7370	7280	7200	7110	7030	7325	7155	128	2150	500	5030	10	1	24600000	1761	14.26	0.87	12	0.01	502.00	8229.00	9660	20220907	-25.88	6180	20230102	15.86	9500	-24.63	20230602	6180	15.86	20230102	9660	-25.88	20220907	6180	15.86	20230102	0.68	N	376190	500	128 억		6744900	N	N	0	N	00	N
5	20230831	131622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-10	5	-0.14	23987190	3334	35.28	7210	7230	7140	9340	5040	7190	7194.72	27.42	0	-2105	7370	7280	7200	7110	7030	7325	7155	128	2150	500	5030	10	1	24600000	1766	14.30	0.87	12	0.01	502.00	8229.00	9660	20220907	-25.67	6180	20230102	16.18	9500	-24.42	20230602	6180	16.18	20230102	9660	-25.67	20220907	6180	16.18	20230102	0.68	N	376190	500	128 억		6744900	N	N	0	N	00	N
6	20230831	121717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	0	3	0.00	22547890	3133	33.16	7210	7230	7140	9340	5040	7190	7196.90	27.42	0	-2123	7370	7280	7200	7110	7030	7325	7155	128	2150	500	5030	10	1	24600000	1769	14.32	0.87	12	0.01	502.00	8229.00	9660	20220907	-25.57	6180	20230102	16.34	9500	-24.32	20230602	6180	16.34	20230102	9660	-25.57	20220907	6180	16.34	20230102	0.68	N	376190	500	128 억		6744900	N	N	0	N	00	N
7	20230831	112157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7170	-20	5	-0.28	20757480	2884	30.52	7210	7230	7140	9340	5040	7190	7197.46	27.42	0	-2100	7370	7280	7200	7110	7030	7325	7155	128	2150	500	5030	10	1	24600000	1764	14.28	0.87	12	0.01	502.00	8229.00	9660	20220907	-25.78	6180	20230102	16.02	9500	-24.53	20230602	6180	16.02	20230102	9660	-25.78	20220907	6180	16.02	20230102	0.68	N	376190	500	128 억		6744900	N	N	0	N	00	N
8	20230831	101804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-10	5	-0.14	19077210	2649	28.03	7210	7230	7170	9340	5040	7190	7201.66	27.42	0	-2003	7370	7280	7200	7110	7030	7325	7155	128	2150	500	5030	10	1	24600000	1766	14.30	0.87	12	0.01	502.00	8229.00	9660	20220907	-25.67	6180	20230102	16.18	9500	-24.42	20230602	6180	16.18	20230102	9660	-25.67	20220907	6180	16.18	20230102	0.68	N	376190	500	128 억		6744900	N	N	0	N	00	N
9	20230831	091641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7210	20	2	0.28	7162360	994	10.52	7210	7230	7180	9340	5040	7190	7205.59	27.42	0	-823	7370	7280	7200	7110	7030	7325	7155	128	2150	500	5030	10	1	24600000	1774	14.36	0.88	12	0.00	502.00	8229.00	9660	20220907	-25.36	6180	20230102	16.67	9500	-24.11	20230602	6180	16.67	20230102	9660	-25.36	20220907	6180	16.67	20230102	0.68	N	376190	500	128 억		6744900	N	N	0	N	00	N
10	20230830	161226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	10	2	0.14	67979920	9449	68.49	7180	7290	7120	9330	5030	7180	7194.40	27.41	0	1284	7386	7282	7116	7012	6846	7335	7065	128	2150	500	5020	10	1	24600000	1769	14.32	0.87	12	0.04	502.00	8229.00	9660	20220907	-25.57	6180	20230102	16.34	9500	-24.32	20230602	6180	16.34	20230102	9660	-25.57	20220907	6180	16.34	20230102	0.68	N	376190	500	128 억		6743616	N	N	0	N	00	N
11	20230830	151506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	0	3	0.00	67434010	9373	67.94	7180	7290	7120	9330	5030	7180	7194.50	27.41	0	1288	7386	7282	7116	7012	6846	7335	7065	128	2150	500	5020	10	1	24600000	1766	14.30	0.87	12	0.04	502.00	8229.00	9660	20220907	-25.67	6180	20230102	16.18	9500	-24.42	20230602	6180	16.18	20230102	9660	-25.67	20220907	6180	16.18	20230102	0.68	N	376190	500	128 억		6743616	N	N	0	N	00	N
12	20230830	141605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	0	3	0.00	60107610	8352	60.53	7180	7290	7120	9330	5030	7180	7196.79	27.41	0	1428	7386	7282	7116	7012	6846	7335	7065	128	2150	500	5020	10	1	24600000	1766	14.30	0.87	12	0.03	502.00	8229.00	9660	20220907	-25.67	6180	20230102	16.18	9500	-24.42	20230602	6180	16.18	20230102	9660	-25.67	20220907	6180	16.18	20230102	0.68	N	376190	500	128 억		6743616	N	N	0	N	00	N
13	20230830	131603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	10	2	0.14	55966940	7776	56.36	7180	7290	7120	9330	5030	7180	7197.39	27.41	0	1530	7386	7282	7116	7012	6846	7335	7065	128	2150	500	5020	10	1	24600000	1769	14.32	0.87	12	0.03	502.00	8229.00	9660	20220907	-25.57	6180	20230102	16.34	9500	-24.32	20230602	6180	16.34	20230102	9660	-25.57	20220907	6180	16.34	20230102	0.68	N	376190	500	128 억		6743616	N	N	0	N	00	N
14	20230830	121616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	40	2	0.56	38306660	5311	38.49	7180	7290	7180	9330	5030	7180	7212.70	27.41	0	1297	7386	7282	7116	7012	6846	7335	7065	128	2150	500	5020	10	1	24600000	1776	14.38	0.88	12	0.02	502.00	8229.00	9660	20220907	-25.26	6180	20230102	16.83	9500	-24.00	20230602	6180	16.83	20230102	9660	-25.26	20220907	6180	16.83	20230102	0.68	N	376190	500	128 억		6743616	N	N	0	N	00	N
15	20230830	112145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	0	3	0.00	33873520	4697	34.04	7180	7290	7180	9330	5030	7180	7211.74	27.41	0	752	7386	7282	7116	7012	6846	7335	7065	128	2150	500	5020	10	1	24600000	1766	14.30	0.87	12	0.02	502.00	8229.00	9660	20220907	-25.67	6180	20230102	16.18	9500	-24.42	20230602	6180	16.18	20230102	9660	-25.67	20220907	6180	16.18	20230102	0.68	N	376190	500	128 억		6743616	N	N	0	N	00	N
16	20230830	101704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	50	2	0.70	18387390	2545	18.45	7180	7290	7180	9330	5030	7180	7224.91	27.41	0	758	7386	7282	7116	7012	6846	7335	7065	128	2150	500	5020	10	1	24600000	1779	14.40	0.88	12	0.01	502.00	8229.00	9660	20220907	-25.16	6180	20230102	16.99	9500	-23.89	20230602	6180	16.99	20230102	9660	-25.16	20220907	6180	16.99	20230102	0.68	N	376190	500	128 억		6743616	N	N	0	N	00	N
17	20230830	091604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7200	20	2	0.28	646910	90	0.65	7180	7200	7180	9330	5030	7180	7187.89	27.41	0	23	7386	7282	7116	7012	6846	7335	7065	128	2150	500	5020	10	1	24600000	1771	14.34	0.87	12	0.00	502.00	8229.00	9660	20220907	-25.47	6180	20230102	16.50	9500	-24.21	20230602	6180	16.50	20230102	9660	-25.47	20220907	6180	16.50	20230102	0.68	N	376190	500	128 억		6743616	N	N	0	N	00	N
18	20230829	161221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	150	2	2.13	98126960	13797	125.58	6950	7220	6950	9130	4930	7030	7112.19	27.40	0	2914	7316	7172	7046	6902	6776	7110	6840	128	2100	500	4920	10	1	24600000	1766	14.30	0.87	12	0.06	502.00	8229.00	9660	20220907	-25.67	6180	20230102	16.18	9500	-24.42	20230602	6180	16.18	20230102	9660	-25.67	20220907	6180	16.18	20230102	0.68	N	376190	500	128 억		6740702	N	N	0	N	00	N
19	20230829	151520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	160	2	2.28	97674620	13734	125.00	6950	7220	6950	9130	4930	7030	7111.88	27.40	0	2920	7316	7172	7046	6902	6776	7110	6840	128	2100	500	4920	10	1	24600000	1769	14.32	0.87	12	0.06	502.00	8229.00	9660	20220907	-25.57	6180	20230102	16.34	9500	-24.32	20230602	6180	16.34	20230102	9660	-25.57	20220907	6180	16.34	20230102	0.68	N	376190	500	128 억		6740702	N	N	0	N	00	N
20	20230829	141703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7150	120	2	1.71	93411650	13140	119.60	6950	7220	6950	9130	4930	7030	7108.95	27.40	0	2942	7316	7172	7046	6902	6776	7110	6840	128	2100	500	4920	10	1	24600000	1759	14.24	0.87	12	0.05	502.00	8229.00	9660	20220907	-25.98	6180	20230102	15.70	9500	-24.74	20230602	6180	15.70	20230102	9660	-25.98	20220907	6180	15.70	20230102	0.68	N	376190	500	128 억		6740702	N	N	0	N	00	N
21	20230829	131553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7090	60	2	0.85	48362350	6846	62.31	6950	7120	6950	9130	4930	7030	7064.32	27.40	0	2871	7316	7172	7046	6902	6776	7110	6840	128	2100	500	4920	10	1	24600000	1744	14.12	0.86	12	0.03	502.00	8229.00	9660	20220907	-26.60	6180	20230102	14.72	9500	-25.37	20230602	6180	14.72	20230102	9660	-26.60	20220907	6180	14.72	20230102	0.68	N	376190	500	128 억		6740702	N	N	0	N	00	N
22	20230829	121705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	90	2	1.28	41701410	5909	53.78	6950	7120	6950	9130	4930	7030	7057.27	27.40	0	2494	7316	7172	7046	6902	6776	7110	6840	128	2100	500	4920	10	1	24600000	1752	14.18	0.87	12	0.02	502.00	8229.00	9660	20220907	-26.29	6180	20230102	15.21	9500	-25.05	20230602	6180	15.21	20230102	9660	-26.29	20220907	6180	15.21	20230102	0.68	N	376190	500	128 억		6740702	N	N	0	N	00	N
23	20230829	112408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	50	2	0.71	27996540	3978	36.21	6950	7080	6950	9130	4930	7030	7037.84	27.40	0	2331	7316	7172	7046	6902	6776	7110	6840	128	2100	500	4920	10	1	24600000	1742	14.10	0.86	12	0.02	502.00	8229.00	9660	20220907	-26.71	6180	20230102	14.56	9500	-25.47	20230602	6180	14.56	20230102	9660	-26.71	20220907	6180	14.56	20230102	0.68	N	376190	500	128 억		6740702	N	N	0	N	00	N
24	20230829	101800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7030	0	3	0.00	12226660	1746	15.89	6950	7070	6950	9130	4930	7030	7002.67	27.40	0	771	7316	7172	7046	6902	6776	7110	6840	128	2100	500	4920	10	1	24600000	1729	14.00	0.85	12	0.01	502.00	8229.00	9660	20220907	-27.23	6180	20230102	13.75	9500	-26.00	20230602	6180	13.75	20230102	9660	-27.23	20220907	6180	13.75	20230102	0.68	N	376190	500	128 억		6740702	N	N	0	N	00	N
25	20230829	091200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7070	40	2	0.57	8450710	1210	11.01	6950	7070	6950	9130	4930	7030	6984.06	27.40	0	516	7316	7172	7046	6902	6776	7110	6840	128	2100	500	4920	10	1	24600000	1739	14.08	0.86	12	0.00	502.00	8229.00	9660	20220907	-26.81	6180	20230102	14.40	9500	-25.58	20230602	6180	14.40	20230102	9660	-26.81	20220907	6180	14.40	20230102	0.68	N	376190	500	128 억		6740702	N	N	0	N	00	N
26	20230828	161144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7030	30	2	0.43	76344100	10902	60.68	7090	7190	6920	9100	4900	7000	7002.76	27.41	0	-1904	7280	7140	6970	6830	6660	7055	6745	128	2100	500	4900	10	1	24600000	1729	14.00	0.85	12	0.04	502.00	8229.00	9660	20220907	-27.23	6180	20230102	13.75	9500	-26.00	20230602	6180	13.75	20230102	9660	-27.23	20220907	6180	13.75	20230102	0.69	N	376190	500	128 억		6742606	N	N	0	N	00	N
27	20230828	151154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	-20	5	-0.29	74993280	10709	59.61	7090	7190	6920	9100	4900	7000	7002.83	27.41	0	-1915	7280	7140	6970	6830	6660	7055	6745	128	2100	500	4900	10	1	24600000	1717	13.90	0.85	12	0.04	502.00	8229.00	9660	20220907	-27.74	6180	20230102	12.94	9500	-26.53	20230602	6180	12.94	20230102	9660	-27.74	20220907	6180	12.94	20230102	0.69	N	376190	500	128 억		6742606	N	N	0	N	00	N
28	20230828	141158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	0	3	0.00	45129940	6448	35.89	7090	7190	6920	9100	4900	7000	6999.06	27.41	0	-2017	7280	7140	6970	6830	6660	7055	6745	128	2100	500	4900	10	1	24600000	1722	13.94	0.85	12	0.03	502.00	8229.00	9660	20220907	-27.54	6180	20230102	13.27	9500	-26.32	20230602	6180	13.27	20230102	9660	-27.54	20220907	6180	13.27	20230102	0.69	N	376190	500	128 억		6742606	N	N	0	N	00	N
29	20230828	131207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7010	10	2	0.14	42657640	6095	33.93	7090	7190	6920	9100	4900	7000	6998.79	27.41	0	-1977	7280	7140	6970	6830	6660	7055	6745	128	2100	500	4900	10	1	24600000	1724	13.96	0.85	12	0.02	502.00	8229.00	9660	20220907	-27.43	6180	20230102	13.43	9500	-26.21	20230602	6180	13.43	20230102	9660	-27.43	20220907	6180	13.43	20230102	0.69	N	376190	500	128 억		6742606	N	N	0	N	00	N
30	20230828	121158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	-60	5	-0.86	41739340	5964	33.20	7090	7190	6920	9100	4900	7000	6998.55	27.41	0	-2080	7280	7140	6970	6830	6660	7055	6745	128	2100	500	4900	10	1	24600000	1707	13.82	0.84	12	0.02	502.00	8229.00	9660	20220907	-28.16	6180	20230102	12.30	9500	-26.95	20230602	6180	12.30	20230102	9660	-28.16	20220907	6180	12.30	20230102	0.69	N	376190	500	128 억		6742606	N	N	0	N	00	N
31	20230828	111154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7090	90	2	1.29	39311990	5617	31.26	7090	7190	6920	9100	4900	7000	6998.75	27.41	0	-2051	7280	7140	6970	6830	6660	7055	6745	128	2100	500	4900	10	1	24600000	1744	14.12	0.86	12	0.02	502.00	8229.00	9660	20220907	-26.60	6180	20230102	14.72	9500	-25.37	20230602	6180	14.72	20230102	9660	-26.60	20220907	6180	14.72	20230102	0.69	N	376190	500	128 억		6742606	N	N	0	N	00	N
32	20230828	101141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	-40	5	-0.57	18740990	2683	14.93	7090	7190	6920	9100	4900	7000	6985.09	27.41	0	-1317	7280	7140	6970	6830	6660	7055	6745	128	2100	500	4900	10	1	24600000	1712	13.86	0.85	12	0.01	502.00	8229.00	9660	20220907	-27.95	6180	20230102	12.62	9500	-26.74	20230602	6180	12.62	20230102	9660	-27.95	20220907	6180	12.62	20230102	0.69	N	376190	500	128 억		6742606	N	N	0	N	00	N
33	20230828	091157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	0	3	0.00	2139420	300	1.67	7090	7190	7000	9100	4900	7000	7131.40	27.41	0	-98	7280	7140	6970	6830	6660	7055	6745	128	2100	500	4900	10	1	24600000	1722	13.94	0.85	12	0.00	502.00	8229.00	9660	20220907	-27.54	6180	20230102	13.27	9500	-26.32	20230602	6180	13.27	20230102	9660	-27.54	20220907	6180	13.27	20230102	0.69	N	376190	500	128 억		6742606	N	N	0	N	00	N
34	20230825	161147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	-80	5	-1.13	124421510	17947	105.00	7010	7110	6800	9200	4960	7080	6932.72	27.42	0	-2731	7333	7206	7073	6946	6813	7270	7010	128	2120	500	4950	10	1	24600000	1722	13.94	0.85	12	0.07	502.00	8229.00	9660	20220907	-27.54	6180	20230102	13.27	9500	-26.32	20230602	6180	13.27	20230102	9660	-27.54	20220907	6180	13.27	20230102	0.67	N	376190	500	128 억		6745338	N	N	0	N	00	N
35	20230825	151157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7110	30	2	0.42	114859740	16592	97.07	7010	7110	6800	9200	4960	7080	6922.60	27.42	0	-2389	7333	7206	7073	6946	6813	7270	7010	128	2120	500	4950	10	1	24600000	1749	14.16	0.86	12	0.07	502.00	8229.00	9660	20220907	-26.40	6180	20230102	15.05	9500	-25.16	20230602	6180	15.05	20230102	9660	-26.40	20220907	6180	15.05	20230102	0.67	N	376190	500	128 억		6745338	N	N	0	N	00	N
36	20230825	141154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6970	-110	5	-1.55	109333510	15801	92.45	7010	7060	6800	9200	4960	7080	6919.40	27.42	0	-2281	7333	7206	7073	6946	6813	7270	7010	128	2120	500	4950	10	1	24600000	1715	13.88	0.85	12	0.06	502.00	8229.00	9660	20220907	-27.85	6180	20230102	12.78	9500	-26.63	20230602	6180	12.78	20230102	9660	-27.85	20220907	6180	12.78	20230102	0.67	N	376190	500	128 억		6745338	N	N	0	N	00	N
37	20230825	131149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	-170	5	-2.40	83745800	12110	70.85	7010	7060	6800	9200	4960	7080	6915.43	27.42	0	-111	7333	7206	7073	6946	6813	7270	7010	128	2120	500	4950	10	1	24600000	1700	13.76	0.84	12	0.05	502.00	8229.00	9660	20220907	-28.47	6180	20230102	11.81	9500	-27.26	20230602	6180	11.81	20230102	9660	-28.47	20220907	6180	11.81	20230102	0.67	N	376190	500	128 억		6745338	N	N	0	N	00	N
38	20230825	121151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6920	-160	5	-2.26	74763670	10810	63.25	7010	7060	6800	9200	4960	7080	6916.16	27.42	0	667	7333	7206	7073	6946	6813	7270	7010	128	2120	500	4950	10	1	24600000	1702	13.78	0.84	12	0.04	502.00	8229.00	9660	20220907	-28.36	6180	20230102	11.97	9500	-27.16	20230602	6180	11.97	20230102	9660	-28.36	20220907	6180	11.97	20230102	0.67	N	376190	500	128 억		6745338	N	N	0	N	00	N
39	20230825	111150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6970	-110	5	-1.55	65765300	9513	55.66	7010	7060	6800	9200	4960	7080	6913.20	27.42	0	1757	7333	7206	7073	6946	6813	7270	7010	128	2120	500	4950	10	1	24600000	1715	13.88	0.85	12	0.04	502.00	8229.00	9660	20220907	-27.85	6180	20230102	12.78	9500	-26.63	20230602	6180	12.78	20230102	9660	-27.85	20220907	6180	12.78	20230102	0.67	N	376190	500	128 억		6745338	N	N	0	N	00	N
40	20230825	101155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	-120	5	-1.69	59642080	8631	50.50	7010	7060	6800	9200	4960	7080	6910.22	27.42	0	2093	7333	7206	7073	6946	6813	7270	7010	128	2120	500	4950	10	1	24600000	1712	13.86	0.85	12	0.04	502.00	8229.00	9660	20220907	-27.95	6180	20230102	12.62	9500	-26.74	20230602	6180	12.62	20230102	9660	-27.95	20220907	6180	12.62	20230102	0.67	N	376190	500	128 억		6745338	N	N	0	N	00	N
41	20230825	091148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	-80	5	-1.13	3293810	470	2.75	7010	7010	6990	9200	4960	7080	7008.11	27.42	0	7	7333	7206	7073	6946	6813	7270	7010	128	2120	500	4950	10	1	24600000	1722	13.94	0.85	12	0.00	502.00	8229.00	9660	20220907	-27.54	6180	20230102	13.27	9500	-26.32	20230602	6180	13.27	20230102	9660	-27.54	20220907	6180	13.27	20230102	0.67	N	376190	500	128 억		6745338	N	N	0	N	00	N
42	20230824	161142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	80	2	1.14	121255740	17087	107.72	6940	7200	6940	9100	4900	7000	7096.37	27.41	0	2143	7140	7070	6990	6920	6840	7105	6955	128	2100	500	4900	10	1	24600000	1742	14.10	0.86	12	0.07	502.00	8229.00	9660	20220907	-26.71	6180	20230102	14.56	9500	-25.47	20230602	6180	14.56	20230102	9660	-26.71	20220907	6180	14.56	20230102	0.69	N	376190	500	128 억		6743195	N	N	0	N	00	N
43	20230824	151139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	50	2	0.71	116547870	16419	103.51	6940	7200	6940	9100	4900	7000	7098.35	27.41	0	2108	7140	7070	6990	6920	6840	7105	6955	128	2100	500	4900	10	1	24600000	1734	14.04	0.86	12	0.07	502.00	8229.00	9660	20220907	-27.02	6180	20230102	14.08	9500	-25.79	20230602	6180	14.08	20230102	9660	-27.02	20220907	6180	14.08	20230102	0.69	N	376190	500	128 억		6743195	N	N	0	N	00	N
44	20230824	141143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7090	90	2	1.29	77129320	10849	68.40	6940	7200	6940	9100	4900	7000	7109.35	27.41	0	1627	7140	7070	6990	6920	6840	7105	6955	128	2100	500	4900	10	1	24600000	1744	14.12	0.86	12	0.04	502.00	8229.00	9660	20220907	-26.60	6180	20230102	14.72	9500	-25.37	20230602	6180	14.72	20230102	9660	-26.60	20220907	6180	14.72	20230102	0.69	N	376190	500	128 억		6743195	N	N	0	N	00	N
45	20230824	131143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	120	2	1.71	70186020	9870	62.22	6940	7200	6940	9100	4900	7000	7111.05	27.41	0	1431	7140	7070	6990	6920	6840	7105	6955	128	2100	500	4900	10	1	24600000	1752	14.18	0.87	12	0.04	502.00	8229.00	9660	20220907	-26.29	6180	20230102	15.21	9500	-25.05	20230602	6180	15.21	20230102	9660	-26.29	20220907	6180	15.21	20230102	0.69	N	376190	500	128 억		6743195	N	N	0	N	00	N
46	20230824	121148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7150	150	2	2.14	69907620	9831	61.98	6940	7200	6940	9100	4900	7000	7110.94	27.41	0	1428	7140	7070	6990	6920	6840	7105	6955	128	2100	500	4900	10	1	24600000	1759	14.24	0.87	12	0.04	502.00	8229.00	9660	20220907	-25.98	6180	20230102	15.70	9500	-24.74	20230602	6180	15.70	20230102	9660	-25.98	20220907	6180	15.70	20230102	0.69	N	376190	500	128 억		6743195	N	N	0	N	00	N
47	20230824	111141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7150	150	2	2.14	67623730	9510	59.95	6940	7200	6940	9100	4900	7000	7110.80	27.41	0	1241	7140	7070	6990	6920	6840	7105	6955	128	2100	500	4900	10	1	24600000	1759	14.24	0.87	12	0.04	502.00	8229.00	9660	20220907	-25.98	6180	20230102	15.70	9500	-24.74	20230602	6180	15.70	20230102	9660	-25.98	20220907	6180	15.70	20230102	0.69	N	376190	500	128 억		6743195	N	N	0	N	00	N
48	20230824	101139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7150	150	2	2.14	49993330	7052	44.46	6940	7170	6940	9100	4900	7000	7089.24	27.41	0	1320	7140	7070	6990	6920	6840	7105	6955	128	2100	500	4900	10	1	24600000	1759	14.24	0.87	12	0.03	502.00	8229.00	9660	20220907	-25.98	6180	20230102	15.70	9500	-24.74	20230602	6180	15.70	20230102	9660	-25.98	20220907	6180	15.70	20230102	0.69	N	376190	500	128 억		6743195	N	N	0	N	00	N
49	20230824	091144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	50	2	0.71	5018820	722	4.55	6940	7050	6940	9100	4900	7000	6951.27	27.41	0	-42	7140	7070	6990	6920	6840	7105	6955	128	2100	500	4900	10	1	24600000	1734	14.04	0.86	12	0.00	502.00	8229.00	9660	20220907	-27.02	6180	20230102	14.08	9500	-25.79	20230602	6180	14.08	20230102	9660	-27.02	20220907	6180	14.08	20230102	0.69	N	376190	500	128 억		6743195	N	N	0	N	00	N
50	20230823	161136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	90	2	1.30	110254920	15765	72.82	6990	7060	6910	8980	4840	6910	6993.65	27.41	0	1439	7196	7052	6946	6802	6696	7000	6750	128	2070	500	4830	10	1	24600000	1722	13.94	0.85	12	0.06	502.00	8229.00	9660	20220907	-27.54	6180	20230102	13.27	9500	-26.32	20230602	6180	13.27	20230102	9660	-27.54	20220907	6180	13.27	20230102	0.69	N	376190	500	128 억		6741756	N	N	0	N	00	N
51	20230823	151136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	70	2	1.01	98305710	14053	64.92	6990	7060	6910	8980	4840	6910	6995.35	27.41	0	1428	7196	7052	6946	6802	6696	7000	6750	128	2070	500	4830	10	1	24600000	1717	13.90	0.85	12	0.06	502.00	8229.00	9660	20220907	-27.74	6180	20230102	12.94	9500	-26.53	20230602	6180	12.94	20230102	9660	-27.74	20220907	6180	12.94	20230102	0.69	N	376190	500	128 억		6741756	N	N	0	N	00	N
52	20230823	141143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	110	2	1.59	93926130	13426	62.02	6990	7060	6910	8980	4840	6910	6995.84	27.41	0	1635	7196	7052	6946	6802	6696	7000	6750	128	2070	500	4830	10	1	24600000	1727	13.98	0.85	12	0.05	502.00	8229.00	9660	20220907	-27.33	6180	20230102	13.59	9500	-26.11	20230602	6180	13.59	20230102	9660	-27.33	20220907	6180	13.59	20230102	0.69	N	376190	500	128 억		6741756	N	N	0	N	00	N
53	20230823	131133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	140	2	2.03	78560330	11229	51.87	6990	7060	6910	8980	4840	6910	6996.20	27.41	0	546	7196	7052	6946	6802	6696	7000	6750	128	2070	500	4830	10	1	24600000	1734	14.04	0.86	12	0.05	502.00	8229.00	9660	20220907	-27.02	6180	20230102	14.08	9500	-25.79	20230602	6180	14.08	20230102	9660	-27.02	20220907	6180	14.08	20230102	0.69	N	376190	500	128 억		6741756	N	N	0	N	00	N
54	20230823	121143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7030	120	2	1.74	30092920	4312	19.92	6990	7060	6910	8980	4840	6910	6978.88	27.41	0	38	7196	7052	6946	6802	6696	7000	6750	128	2070	500	4830	10	1	24600000	1729	14.00	0.85	12	0.02	502.00	8229.00	9660	20220907	-27.23	6180	20230102	13.75	9500	-26.00	20230602	6180	13.75	20230102	9660	-27.23	20220907	6180	13.75	20230102	0.69	N	376190	500	128 억		6741756	N	N	0	N	00	N
55	20230823	111138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6970	60	2	0.87	24479060	3512	16.22	6990	7010	6910	8980	4840	6910	6970.12	27.41	0	-251	7196	7052	6946	6802	6696	7000	6750	128	2070	500	4830	10	1	24600000	1715	13.88	0.85	12	0.01	502.00	8229.00	9660	20220907	-27.85	6180	20230102	12.78	9500	-26.63	20230602	6180	12.78	20230102	9660	-27.85	20220907	6180	12.78	20230102	0.69	N	376190	500	128 억		6741756	N	N	0	N	00	N
56	20230823	101139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	50	2	0.72	8891810	1281	5.92	6990	7010	6910	8980	4840	6910	6941.30	27.41	0	11	7196	7052	6946	6802	6696	7000	6750	128	2070	500	4830	10	1	24600000	1712	13.86	0.85	12	0.01	502.00	8229.00	9660	20220907	-27.95	6180	20230102	12.62	9500	-26.74	20230602	6180	12.62	20230102	9660	-27.95	20220907	6180	12.62	20230102	0.69	N	376190	500	128 억		6741756	N	N	0	N	00	N
57	20230823	091147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	0	3	0.00	3608540	522	2.41	6990	6990	6910	8980	4840	6910	6912.91	27.41	0	20	7196	7052	6946	6802	6696	7000	6750	128	2070	500	4830	10	1	24600000	1700	13.76	0.84	12	0.00	502.00	8229.00	9660	20220907	-28.47	6180	20230102	11.81	9500	-27.26	20230602	6180	11.81	20230102	9660	-28.47	20220907	6180	11.81	20230102	0.69	N	376190	500	128 억		6741756	N	N	0	N	00	N
58	20230822	161131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	-100	5	-1.43	134000390	19319	206.51	7030	7090	6840	9110	4910	7010	6936.23	27.42	0	-4290	7210	7110	7020	6920	6830	7160	6970	128	2100	500	4900	10	1	24600000	1700	13.76	0.84	12	0.08	502.00	8229.00	9660	20220907	-28.47	6180	20230102	11.81	9500	-27.26	20230602	6180	11.81	20230102	9660	-28.47	20220907	6180	11.81	20230102	0.69	N	376190	500	128 억		6746046	N	N	0	N	00	N
59	20230822	151131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	-80	5	-1.14	123834680	17848	190.79	7030	7090	6840	9110	4910	7010	6938.29	27.42	0	-4193	7210	7110	7020	6920	6830	7160	6970	128	2100	500	4900	10	1	24600000	1705	13.80	0.84	12	0.07	502.00	8229.00	9660	20220907	-28.26	6180	20230102	12.14	9500	-27.05	20230602	6180	12.14	20230102	9660	-28.26	20220907	6180	12.14	20230102	0.69	N	376190	500	128 억		6746046	N	N	0	N	00	N
60	20230822	141132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	-80	5	-1.14	106518920	15345	164.03	7030	7090	6840	9110	4910	7010	6941.60	27.42	0	-3864	7210	7110	7020	6920	6830	7160	6970	128	2100	500	4900	10	1	24600000	1705	13.80	0.84	12	0.06	502.00	8229.00	9660	20220907	-28.26	6180	20230102	12.14	9500	-27.05	20230602	6180	12.14	20230102	9660	-28.26	20220907	6180	12.14	20230102	0.69	N	376190	500	128 억		6746046	N	N	0	N	00	N
61	20230822	131129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6950	-60	5	-0.86	81707140	11766	125.77	7030	7090	6840	9110	4910	7010	6944.34	27.42	0	-2327	7210	7110	7020	6920	6830	7160	6970	128	2100	500	4900	10	1	24600000	1710	13.84	0.84	12	0.05	502.00	8229.00	9660	20220907	-28.05	6180	20230102	12.46	9500	-26.84	20230602	6180	12.46	20230102	9660	-28.05	20220907	6180	12.46	20230102	0.69	N	376190	500	128 억		6746046	N	N	0	N	00	N
62	20230822	121115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6950	-60	5	-0.86	76545570	11024	117.84	7030	7090	6840	9110	4910	7010	6943.54	27.42	0	-2154	7210	7110	7020	6920	6830	7160	6970	128	2100	500	4900	10	1	24600000	1710	13.84	0.84	12	0.04	502.00	8229.00	9660	20220907	-28.05	6180	20230102	12.46	9500	-26.84	20230602	6180	12.46	20230102	9660	-28.05	20220907	6180	12.46	20230102	0.69	N	376190	500	128 억		6746046	N	N	0	N	00	N
63	20230822	111129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6970	-40	5	-0.57	67558770	9730	104.01	7030	7090	6840	9110	4910	7010	6943.35	27.42	0	-2408	7210	7110	7020	6920	6830	7160	6970	128	2100	500	4900	10	1	24600000	1715	13.88	0.85	12	0.04	502.00	8229.00	9660	20220907	-27.85	6180	20230102	12.78	9500	-26.63	20230602	6180	12.78	20230102	9660	-27.85	20220907	6180	12.78	20230102	0.69	N	376190	500	128 억		6746046	N	N	0	N	00	N
64	20230822	101126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	-50	5	-0.71	51843790	7472	79.87	7030	7090	6840	9110	4910	7010	6938.41	27.42	0	-1901	7210	7110	7020	6920	6830	7160	6970	128	2100	500	4900	10	1	24600000	1712	13.86	0.85	12	0.03	502.00	8229.00	9660	20220907	-27.95	6180	20230102	12.62	9500	-26.74	20230602	6180	12.62	20230102	9660	-27.95	20220907	6180	12.62	20230102	0.69	N	376190	500	128 억		6746046	N	N	0	N	00	N
65	20230822	091124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	40	2	0.57	1463290	208	2.22	7030	7050	7030	9110	4910	7010	7035.05	27.42	0	54	7210	7110	7020	6920	6830	7160	6970	128	2100	500	4900	10	1	24600000	1734	14.04	0.86	12	0.00	502.00	8229.00	9660	20220907	-27.02	6180	20230102	14.08	9500	-25.79	20230602	6180	14.08	20230102	9660	-27.02	20220907	6180	14.08	20230102	0.69	N	376190	500	128 억		6746046	N	N	0	N	00	N
66	20230821	161123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7010	-20	5	-0.28	66032780	9353	73.86	6930	7120	6930	9130	4930	7030	7060.06	27.44	0	-3116	7183	7106	7003	6926	6823	7145	6965	128	2100	500	4920	10	1	24600000	1724	13.96	0.85	12	0.04	502.00	8229.00	9660	20220907	-27.43	6180	20230102	13.43	9500	-26.21	20230602	6180	13.43	20230102	9660	-27.43	20220907	6180	13.43	20230102	0.71	N	376190	500	128 억		6749162	N	N	0	N	00	N
67	20230821	151130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7030	0	3	0.00	62127330	8796	69.46	6930	7120	6930	9130	4930	7030	7063.13	27.44	0	-3114	7183	7106	7003	6926	6823	7145	6965	128	2100	500	4920	10	1	24600000	1729	14.00	0.85	12	0.04	502.00	8229.00	9660	20220907	-27.23	6180	20230102	13.75	9500	-26.00	20230602	6180	13.75	20230102	9660	-27.23	20220907	6180	13.75	20230102	0.71	N	376190	500	128 억		6749162	N	N	0	N	00	N
68	20230821	141125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	50	2	0.71	43014610	6087	48.07	6930	7120	6930	9130	4930	7030	7066.64	27.44	0	-1282	7183	7106	7003	6926	6823	7145	6965	128	2100	500	4920	10	1	24600000	1742	14.10	0.86	12	0.02	502.00	8229.00	9660	20220907	-26.71	6180	20230102	14.56	9500	-25.47	20230602	6180	14.56	20230102	9660	-26.71	20220907	6180	14.56	20230102	0.71	N	376190	500	128 억		6749162	N	N	0	N	00	N
69	20230821	131139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7110	80	2	1.14	33356060	4722	37.29	6930	7120	6930	9130	4930	7030	7063.97	27.44	0	-1111	7183	7106	7003	6926	6823	7145	6965	128	2100	500	4920	10	1	24600000	1749	14.16	0.86	12	0.02	502.00	8229.00	9660	20220907	-26.40	6180	20230102	15.05	9500	-25.16	20230602	6180	15.05	20230102	9660	-26.40	20220907	6180	15.05	20230102	0.71	N	376190	500	128 억		6749162	N	N	0	N	00	N
70	20230821	121136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	70	2	1.00	25077280	3556	28.08	6930	7120	6930	9130	4930	7030	7052.10	27.44	0	-733	7183	7106	7003	6926	6823	7145	6965	128	2100	500	4920	10	1	24600000	1747	14.14	0.86	12	0.01	502.00	8229.00	9660	20220907	-26.50	6180	20230102	14.89	9500	-25.26	20230602	6180	14.89	20230102	9660	-26.50	20220907	6180	14.89	20230102	0.71	N	376190	500	128 억		6749162	N	N	0	N	00	N
71	20230821	111124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	50	2	0.71	17674410	2513	19.85	6930	7120	6930	9130	4930	7030	7033.19	27.44	0	-207	7183	7106	7003	6926	6823	7145	6965	128	2100	500	4920	10	1	24600000	1742	14.10	0.86	12	0.01	502.00	8229.00	9660	20220907	-26.71	6180	20230102	14.56	9500	-25.47	20230602	6180	14.56	20230102	9660	-26.71	20220907	6180	14.56	20230102	0.71	N	376190	500	128 억		6749162	N	N	0	N	00	N
72	20230821	101123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	50	2	0.71	13652480	1942	15.34	6930	7120	6930	9130	4930	7030	7030.11	27.44	0	-56	7183	7106	7003	6926	6823	7145	6965	128	2100	500	4920	10	1	24600000	1742	14.10	0.86	12	0.01	502.00	8229.00	9660	20220907	-26.71	6180	20230102	14.56	9500	-25.47	20230602	6180	14.56	20230102	9660	-26.71	20220907	6180	14.56	20230102	0.71	N	376190	500	128 억		6749162	N	N	0	N	00	N
73	20230821	091134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	-10	5	-0.14	5031010	722	5.70	6930	7050	6930	9130	4930	7030	6968.16	27.44	0	45	7183	7106	7003	6926	6823	7145	6965	128	2100	500	4920	10	1	24600000	1727	13.98	0.85	12	0.00	502.00	8229.00	9660	20220907	-27.33	6180	20230102	13.59	9500	-26.11	20230602	6180	13.59	20230102	9660	-27.33	20220907	6180	13.59	20230102	0.71	N	376190	500	128 억		6749162	N	N	0	N	00	N
74	20230818	161124	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7030	10	2	0.14	88343670	12662	34.49	6910	7080	6900	9120	4920	7020	6977.07	27.42	0	4172	7373	7196	6973	6796	6573	7285	6885	128	2100	500	4910	10	1	24600000	1729	14.00	0.85	12	0.05	502.00	8229.00	9660	20220907	-27.23	6180	20230102	13.75	9500	-26.00	20230602	6180	13.75	20230102	9660	-27.23	20220907	6180	13.75	20230102	0.74	N	376190	500	128 억		6744990	N	N	0	N	00	N
75	20230818	151115	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7020	0	3	0.00	86853330	12450	33.91	6910	7080	6900	9120	4920	7020	6976.17	27.42	0	4143	7373	7196	6973	6796	6573	7285	6885	128	2100	500	4910	10	1	24600000	1727	13.98	0.85	12	0.05	502.00	8229.00	9660	20220907	-27.33	6180	20230102	13.59	9500	-26.11	20230602	6180	13.59	20230102	9660	-27.33	20220907	6180	13.59	20230102	0.74	N	376190	500	128 억		6744990	N	N	0	N	00	N
76	20230818	141124	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7040	20	2	0.28	73775870	10584	28.83	6910	7080	6900	9120	4920	7020	6970.51	27.42	0	2749	7373	7196	6973	6796	6573	7285	6885	128	2100	500	4910	10	1	24600000	1732	14.02	0.86	12	0.04	502.00	8229.00	9660	20220907	-27.12	6180	20230102	13.92	9500	-25.89	20230602	6180	13.92	20230102	9660	-27.12	20220907	6180	13.92	20230102	0.74	N	376190	500	128 억		6744990	N	N	0	N	00	N
77	20230818	131116	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7020	0	3	0.00	72701520	10431	28.41	6910	7080	6900	9120	4920	7020	6969.76	27.42	0	2641	7373	7196	6973	6796	6573	7285	6885	128	2100	500	4910	10	1	24600000	1727	13.98	0.85	12	0.04	502.00	8229.00	9660	20220907	-27.33	6180	20230102	13.59	9500	-26.11	20230602	6180	13.59	20230102	9660	-27.33	20220907	6180	13.59	20230102	0.74	N	376190	500	128 억		6744990	N	N	0	N	00	N
78	20230818	121128	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7050	30	2	0.43	65189440	9359	25.49	6910	7080	6900	9120	4920	7020	6965.43	27.42	0	2543	7373	7196	6973	6796	6573	7285	6885	128	2100	500	4910	10	1	24600000	1734	14.04	0.86	12	0.04	502.00	8229.00	9660	20220907	-27.02	6180	20230102	14.08	9500	-25.79	20230602	6180	14.08	20230102	9660	-27.02	20220907	6180	14.08	20230102	0.74	N	376190	500	128 억		6744990	N	N	0	N	00	N
79	20230818	111119	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7080	60	2	0.85	62395100	8962	24.41	6910	7080	6900	9120	4920	7020	6962.18	27.42	0	2469	7373	7196	6973	6796	6573	7285	6885	128	2100	500	4910	10	1	24600000	1742	14.10	0.86	12	0.04	502.00	8229.00	9660	20220907	-26.71	6180	20230102	14.56	9500	-25.47	20230602	6180	14.56	20230102	9660	-26.71	20220907	6180	14.56	20230102	0.74	N	376190	500	128 억		6744990	N	N	0	N	00	N
80	20230818	101125	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7040	20	2	0.28	48725500	7027	19.14	6910	7050	6900	9120	4920	7020	6934.04	27.42	0	1625	7373	7196	6973	6796	6573	7285	6885	128	2100	500	4910	10	1	24600000	1732	14.02	0.86	12	0.03	502.00	8229.00	9660	20220907	-27.12	6180	20230102	13.92	9500	-25.89	20230602	6180	13.92	20230102	9660	-27.12	20220907	6180	13.92	20230102	0.74	N	376190	500	128 억		6744990	N	N	0	N	00	N
81	20230818	091130	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6930	-90	5	-1.28	4828300	698	1.90	6910	6940	6910	9120	4920	7020	6917.34	27.42	0	-242	7373	7196	6973	6796	6573	7285	6885	128	2100	500	4910	10	1	24600000	1705	13.80	0.84	12	0.00	502.00	8229.00	9660	20220907	-28.26	6180	20230102	12.14	9500	-27.05	20230602	6180	12.14	20230102	9660	-28.26	20220907	6180	12.14	20230102	0.74	N	376190	500	128 억		6744990	N	N	0	N	00	N
82	20230817	161125	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7020	50	2	0.72	254370850	36667	92.71	6970	7150	6750	9060	4880	6970	6937.32	27.38	0	8666	7410	7190	7060	6840	6710	7125	6775	128	2090	500	4870	10	1	24600000	1727	13.98	0.85	12	0.15	502.00	8229.00	9660	20220907	-27.33	6180	20230102	13.59	9500	-26.11	20230602	6180	13.59	20230102	9660	-27.33	20220907	6180	13.59	20230102	0.74	N	376190	500	128 억		6736325	N	N	0	N	00	N
83	20230817	151132	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7010	40	2	0.57	238706790	34428	87.05	6970	7150	6750	9060	4880	6970	6933.51	27.38	0	7774	7410	7190	7060	6840	6710	7125	6775	128	2090	500	4870	10	1	24600000	1724	13.96	0.85	12	0.14	502.00	8229.00	9660	20220907	-27.43	6180	20230102	13.43	9500	-26.21	20230602	6180	13.43	20230102	9660	-27.43	20220907	6180	13.43	20230102	0.74	N	376190	500	128 억		6736325	N	N	0	N	00	N
84	20230817	141121	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7090	120	2	1.72	227498780	32833	83.02	6970	7150	6750	9060	4880	6970	6928.97	27.38	0	7417	7410	7190	7060	6840	6710	7125	6775	128	2090	500	4870	10	1	24600000	1744	14.12	0.86	12	0.13	502.00	8229.00	9660	20220907	-26.60	6180	20230102	14.72	9500	-25.37	20230602	6180	14.72	20230102	9660	-26.60	20220907	6180	14.72	20230102	0.74	N	376190	500	128 억		6736325	N	N	0	N	00	N
85	20230817	131118	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7060	90	2	1.29	200388810	29017	73.37	6970	7060	6750	9060	4880	6970	6905.91	27.38	0	7042	7410	7190	7060	6840	6710	7125	6775	128	2090	500	4870	10	1	24600000	1737	14.06	0.86	12	0.12	502.00	8229.00	9660	20220907	-26.92	6180	20230102	14.24	9500	-25.68	20230602	6180	14.24	20230102	9660	-26.92	20220907	6180	14.24	20230102	0.74	N	376190	500	128 억		6736325	N	N	0	N	00	N
86	20230817	121121	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7020	50	2	0.72	178207340	25865	65.40	6970	7050	6750	9060	4880	6970	6889.90	27.38	0	4875	7410	7190	7060	6840	6710	7125	6775	128	2090	500	4870	10	1	24600000	1727	13.98	0.85	12	0.11	502.00	8229.00	9660	20220907	-27.33	6180	20230102	13.59	9500	-26.11	20230602	6180	13.59	20230102	9660	-27.33	20220907	6180	13.59	20230102	0.74	N	376190	500	128 억		6736325	N	N	0	N	00	N
87	20230817	111123	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7000	30	2	0.43	172437560	25044	63.32	6970	7050	6750	9060	4880	6970	6885.38	27.38	0	5153	7410	7190	7060	6840	6710	7125	6775	128	2090	500	4870	10	1	24600000	1722	13.94	0.85	12	0.10	502.00	8229.00	9660	20220907	-27.54	6180	20230102	13.27	9500	-26.32	20230602	6180	13.27	20230102	9660	-27.54	20220907	6180	13.27	20230102	0.74	N	376190	500	128 억		6736325	N	N	0	N	00	N
88	20230817	101117	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6910	-60	5	-0.86	122041700	17795	44.99	6970	6990	6750	9060	4880	6970	6858.20	27.38	0	3413	7410	7190	7060	6840	6710	7125	6775	128	2090	500	4870	10	1	24600000	1700	13.76	0.84	12	0.07	502.00	8229.00	9660	20220907	-28.47	6180	20230102	11.81	9500	-27.26	20230602	6180	11.81	20230102	9660	-28.47	20220907	6180	11.81	20230102	0.74	N	376190	500	128 억		6736325	N	N	0	N	00	N
89	20230817	091115	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6940	-30	5	-0.43	10568630	1522	3.85	6970	6990	6900	9060	4880	6970	6943.91	27.38	0	-182	7410	7190	7060	6840	6710	7125	6775	128	2090	500	4870	10	1	24600000	1707	13.82	0.84	12	0.01	502.00	8229.00	9660	20220907	-28.16	6180	20230102	12.30	9500	-26.95	20230602	6180	12.30	20230102	9660	-28.16	20220907	6180	12.30	20230102	0.74	N	376190	500	128 억		6736325	N	N	0	N	00	N
90	20230816	161121	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6970	-220	5	-3.06	278374240	39532	152.39	7160	7280	6930	9340	5040	7190	7041.75	27.40	0	-4169	7470	7330	7240	7100	7010	7285	7055	128	2150	500	5030	10	1	24600000	1715	13.88	0.85	12	0.16	502.00	8229.00	9660	20220907	-27.85	6180	20230102	12.78	9500	-26.63	20230602	6180	12.78	20230102	9660	-27.85	20220907	6180	12.78	20230102	0.75	N	376190	500	128 억		6740495	N	N	0	N	00	N
91	20230816	151124	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6990	-200	5	-2.78	264774390	37581	144.87	7160	7280	6930	9340	5040	7190	7045.43	27.40	0	-3817	7470	7330	7240	7100	7010	7285	7055	128	2150	500	5030	10	1	24600000	1720	13.92	0.85	12	0.15	502.00	8229.00	9660	20220907	-27.64	6180	20230102	13.11	9500	-26.42	20230602	6180	13.11	20230102	9660	-27.64	20220907	6180	13.11	20230102	0.75	N	376190	500	128 억		6740495	N	N	0	N	00	N
92	20230816	141121	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7040	-150	5	-2.09	182085180	25742	99.23	7160	7280	7010	9340	5040	7190	7073.47	27.40	0	-5468	7470	7330	7240	7100	7010	7285	7055	128	2150	500	5030	10	1	24600000	1732	14.02	0.86	12	0.10	502.00	8229.00	9660	20220907	-27.12	6180	20230102	13.92	9500	-25.89	20230602	6180	13.92	20230102	9660	-27.12	20220907	6180	13.92	20230102	0.75	N	376190	500	128 억		6740495	N	N	0	N	00	N
93	20230816	131118	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7020	-170	5	-2.36	142715890	20139	77.63	7160	7280	7020	9340	5040	7190	7086.54	27.40	0	-5957	7470	7330	7240	7100	7010	7285	7055	128	2150	500	5030	10	1	24600000	1727	13.98	0.85	12	0.08	502.00	8229.00	9660	20220907	-27.33	6180	20230102	13.59	9500	-26.11	20230602	6180	13.59	20230102	9660	-27.33	20220907	6180	13.59	20230102	0.75	N	376190	500	128 억		6740495	N	N	0	N	00	N
94	20230816	121135	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7120	-70	5	-0.97	87299070	12278	47.33	7160	7280	7050	9340	5040	7190	7110.20	27.40	0	-6187	7470	7330	7240	7100	7010	7285	7055	128	2150	500	5030	10	1	24600000	1752	14.18	0.87	12	0.05	502.00	8229.00	9660	20220907	-26.29	6180	20230102	15.21	9500	-25.05	20230602	6180	15.21	20230102	9660	-26.29	20220907	6180	15.21	20230102	0.75	N	376190	500	128 억		6740495	N	N	0	N	00	N
95	20230816	111131	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7100	-90	5	-1.25	46726270	6552	25.26	7160	7280	7080	9340	5040	7190	7131.60	27.40	0	-2497	7470	7330	7240	7100	7010	7285	7055	128	2150	500	5030	10	1	24600000	1747	14.14	0.86	12	0.03	502.00	8229.00	9660	20220907	-26.50	6180	20230102	14.89	9500	-25.26	20230602	6180	14.89	20230102	9660	-26.50	20220907	6180	14.89	20230102	0.75	N	376190	500	128 억		6740495	N	N	0	N	00	N
96	20230816	101123	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7100	-90	5	-1.25	41542140	5823	22.45	7160	7280	7080	9340	5040	7190	7134.15	27.40	0	-2449	7470	7330	7240	7100	7010	7285	7055	128	2150	500	5030	10	1	24600000	1747	14.14	0.86	12	0.02	502.00	8229.00	9660	20220907	-26.50	6180	20230102	14.89	9500	-25.26	20230602	6180	14.89	20230102	9660	-26.50	20220907	6180	14.89	20230102	0.75	N	376190	500	128 억		6740495	N	N	0	N	00	N
97	20230816	091117	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7130	-60	5	-0.83	12920270	1806	6.96	7160	7180	7120	9340	5040	7190	7154.08	27.40	0	-507	7470	7330	7240	7100	7010	7285	7055	128	2150	500	5030	10	1	24600000	1754	14.20	0.87	12	0.01	502.00	8229.00	9660	20220907	-26.19	6180	20230102	15.37	9500	-24.95	20230602	6180	15.37	20230102	9660	-26.19	20220907	6180	15.37	20230102	0.75	N	376190	500	128 억		6740495	N	N	0	N	00	N
98	20230814	161107	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7190	-180	5	-2.44	187938740	25942	118.76	7310	7380	7150	9580	5160	7370	7244.60	27.40	0	-138	7510	7440	7310	7240	7110	7475	7275	128	2210	500	5150	10	1	24600000	1769	14.32	0.87	12	0.11	502.00	8229.00	9660	20220907	-25.57	6180	20230102	16.34	9500	-24.32	20230602	6180	16.34	20230102	9660	-25.57	20220907	6180	16.34	20230102	0.78	N	376190	500	128 억		6740634	N	N	0	N	00	N
99	20230814	151105	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7190	-180	5	-2.44	182855680	25235	115.52	7310	7380	7150	9580	5160	7370	7246.11	27.40	0	142	7510	7440	7310	7240	7110	7475	7275	128	2210	500	5150	10	1	24600000	1769	14.32	0.87	12	0.10	502.00	8229.00	9660	20220907	-25.57	6180	20230102	16.34	9500	-24.32	20230602	6180	16.34	20230102	9660	-25.57	20220907	6180	16.34	20230102	0.78	N	376190	500	128 억		6740634	N	N	0	N	00	N
100	20230814	141108	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7210	-160	5	-2.17	171053780	23594	108.01	7310	7380	7150	9580	5160	7370	7249.88	27.40	0	-331	7510	7440	7310	7240	7110	7475	7275	128	2210	500	5150	10	1	24600000	1774	14.36	0.88	12	0.10	502.00	8229.00	9660	20220907	-25.36	6180	20230102	16.67	9500	-24.11	20230602	6180	16.67	20230102	9660	-25.36	20220907	6180	16.67	20230102	0.78	N	376190	500	128 억		6740634	N	N	0	N	00	N
101	20230814	131054	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7250	-120	5	-1.63	118476770	16297	74.61	7310	7380	7240	9580	5160	7370	7269.85	27.40	0	-426	7510	7440	7310	7240	7110	7475	7275	128	2210	500	5150	10	1	24600000	1784	14.44	0.88	12	0.07	502.00	8229.00	9660	20220907	-24.95	6180	20230102	17.31	9500	-23.68	20230602	6180	17.31	20230102	9660	-24.95	20220907	6180	17.31	20230102	0.78	N	376190	500	128 억		6740634	N	N	0	N	00	N
102	20230814	121104	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7260	-110	5	-1.49	95853540	13181	60.34	7310	7380	7240	9580	5160	7370	7272.10	27.40	0	-361	7510	7440	7310	7240	7110	7475	7275	128	2210	500	5150	10	1	24600000	1786	14.46	0.88	12	0.05	502.00	8229.00	9660	20220907	-24.84	6180	20230102	17.48	9500	-23.58	20230602	6180	17.48	20230102	9660	-24.84	20220907	6180	17.48	20230102	0.78	N	376190	500	128 억		6740634	N	N	0	N	00	N
103	20230814	111055	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7270	-100	5	-1.36	81131620	11152	51.05	7310	7380	7240	9580	5160	7370	7275.07	27.40	0	-226	7510	7440	7310	7240	7110	7475	7275	128	2210	500	5150	10	1	24600000	1788	14.48	0.88	12	0.05	502.00	8229.00	9660	20220907	-24.74	6180	20230102	17.64	9500	-23.47	20230602	6180	17.64	20230102	9660	-24.74	20220907	6180	17.64	20230102	0.78	N	376190	500	128 억		6740634	N	N	0	N	00	N
104	20230814	101100	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7260	-110	5	-1.49	63756320	8757	40.09	7310	7380	7240	9580	5160	7370	7280.61	27.40	0	-441	7510	7440	7310	7240	7110	7475	7275	128	2210	500	5150	10	1	24600000	1786	14.46	0.88	12	0.04	502.00	8229.00	9660	20220907	-24.84	6180	20230102	17.48	9500	-23.58	20230602	6180	17.48	20230102	9660	-24.84	20220907	6180	17.48	20230102	0.78	N	376190	500	128 억		6740634	N	N	0	N	00	N
105	20230814	091055	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7260	-110	5	-1.49	21616040	2977	13.63	7310	7350	7250	9580	5160	7370	7261.01	27.40	0	-55	7510	7440	7310	7240	7110	7475	7275	128	2210	500	5150	10	1	24600000	1786	14.46	0.88	12	0.01	502.00	8229.00	9660	20220907	-24.84	6180	20230102	17.48	9500	-23.58	20230602	6180	17.48	20230102	9660	-24.84	20220907	6180	17.48	20230102	0.78	N	376190	500	128 억		6740634	N	N	0	N	00	N
106	20230811	161056	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7370	80	2	1.10	159957590	21844	95.68	7210	7380	7180	9470	5110	7290	7322.72	27.37	0	8825	7436	7362	7246	7172	7056	7305	7115	128	2180	500	5100	10	1	24600000	1813	14.68	0.90	12	0.09	502.00	8229.00	9660	20220907	-23.71	6180	20230102	19.26	9500	-22.42	20230602	6180	19.26	20230102	9660	-23.71	20220907	6180	19.26	20230102	0.78	N	376190	500	128 억		6731809	N	N	0	N	00	N
107	20230811	151050	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7350	60	2	0.82	144546530	19751	86.51	7210	7380	7180	9470	5110	7290	7318.44	27.37	0	9598	7436	7362	7246	7172	7056	7305	7115	128	2180	500	5100	10	1	24600000	1808	14.64	0.89	12	0.08	502.00	8229.00	9660	20220907	-23.91	6180	20230102	18.93	9500	-22.63	20230602	6180	18.93	20230102	9660	-23.91	20220907	6180	18.93	20230102	0.78	N	376190	500	128 억		6731809	N	N	0	N	00	N
108	20230811	141048	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7330	40	2	0.55	136437830	18645	81.67	7210	7380	7180	9470	5110	7290	7317.66	27.37	0	9899	7436	7362	7246	7172	7056	7305	7115	128	2180	500	5100	10	1	24600000	1803	14.60	0.89	12	0.08	502.00	8229.00	9660	20220907	-24.12	6180	20230102	18.61	9500	-22.84	20230602	6180	18.61	20230102	9660	-24.12	20220907	6180	18.61	20230102	0.78	N	376190	500	128 억		6731809	N	N	0	N	00	N
109	20230811	131048	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7350	60	2	0.82	127570820	17438	76.38	7210	7370	7180	9470	5110	7290	7315.68	27.37	0	10339	7436	7362	7246	7172	7056	7305	7115	128	2180	500	5100	10	1	24600000	1808	14.64	0.89	12	0.07	502.00	8229.00	9660	20220907	-23.91	6180	20230102	18.93	9500	-22.63	20230602	6180	18.93	20230102	9660	-23.91	20220907	6180	18.93	20230102	0.78	N	376190	500	128 억		6731809	N	N	0	N	00	N
110	20230811	121038	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7340	50	2	0.69	113455380	15520	67.98	7210	7370	7180	9470	5110	7290	7310.27	27.37	0	10278	7436	7362	7246	7172	7056	7305	7115	128	2180	500	5100	10	1	24600000	1806	14.62	0.89	12	0.06	502.00	8229.00	9660	20220907	-24.02	6180	20230102	18.77	9500	-22.74	20230602	6180	18.77	20230102	9660	-24.02	20220907	6180	18.77	20230102	0.78	N	376190	500	128 억		6731809	N	N	0	N	00	N
111	20230811	111039	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7330	40	2	0.55	80077580	10961	48.01	7210	7370	7180	9470	5110	7290	7305.68	27.37	0	8122	7436	7362	7246	7172	7056	7305	7115	128	2180	500	5100	10	1	24600000	1803	14.60	0.89	12	0.04	502.00	8229.00	9660	20220907	-24.12	6180	20230102	18.61	9500	-22.84	20230602	6180	18.61	20230102	9660	-24.12	20220907	6180	18.61	20230102	0.78	N	376190	500	128 억		6731809	N	N	0	N	00	N
112	20230811	101033	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7330	40	2	0.55	74098670	10146	44.44	7210	7330	7180	9470	5110	7290	7303.24	27.37	0	8050	7436	7362	7246	7172	7056	7305	7115	128	2180	500	5100	10	1	24600000	1803	14.60	0.89	12	0.04	502.00	8229.00	9660	20220907	-24.12	6180	20230102	18.61	9500	-22.84	20230602	6180	18.61	20230102	9660	-24.12	20220907	6180	18.61	20230102	0.78	N	376190	500	128 억		6731809	N	N	0	N	00	N
113	20230811	091047	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7290	0	3	0.00	5418140	752	3.29	7210	7290	7180	9470	5110	7290	7204.97	27.37	0	182	7436	7362	7246	7172	7056	7305	7115	128	2180	500	5100	10	1	24600000	1793	14.52	0.89	12	0.00	502.00	8229.00	9660	20220907	-24.53	6180	20230102	17.96	9500	-23.26	20230602	6180	17.96	20230102	9660	-24.53	20220907	6180	17.96	20230102	0.78	N	376190	500	128 억		6731809	N	N	0	N	00	N
114	20230810	161035	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7290	0	3	0.00	162375270	22571	114.50	7300	7320	7130	9470	5110	7290	7193.81	27.39	0	-5349	7470	7380	7250	7160	7030	7425	7205	128	2180	500	5100	10	1	24600000	1793	14.52	0.89	12	0.09	502.00	8229.00	9660	20220907	-24.53	6180	20230102	17.96	9500	-23.26	20230602	6180	17.96	20230102	9660	-24.53	20220907	6180	17.96	20230102	0.78	N	376190	500	128 억		6737157	N	N	0	N	00	N
115	20230810	151032	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7240	-50	5	-0.69	153119120	21301	108.06	7300	7320	7130	9470	5110	7290	7188.35	27.39	0	-5069	7470	7380	7250	7160	7030	7425	7205	128	2180	500	5100	10	1	24600000	1781	14.42	0.88	12	0.09	502.00	8229.00	9660	20220907	-25.05	6180	20230102	17.15	9500	-23.79	20230602	6180	17.15	20230102	9660	-25.05	20220907	6180	17.15	20230102	0.78	N	376190	500	128 억		6737157	N	N	0	N	00	N
116	20230810	141033	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7250	-40	5	-0.55	144952950	20176	102.35	7300	7320	7130	9470	5110	7290	7184.42	27.39	0	-4255	7470	7380	7250	7160	7030	7425	7205	128	2180	500	5100	10	1	24600000	1784	14.44	0.88	12	0.08	502.00	8229.00	9660	20220907	-24.95	6180	20230102	17.31	9500	-23.68	20230602	6180	17.31	20230102	9660	-24.95	20220907	6180	17.31	20230102	0.78	N	376190	500	128 억		6737157	N	N	0	N	00	N
117	20230810	131023	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7200	-90	5	-1.23	126306090	17598	89.28	7300	7300	7130	9470	5110	7290	7177.30	27.39	0	-4998	7470	7380	7250	7160	7030	7425	7205	128	2180	500	5100	10	1	24600000	1771	14.34	0.87	12	0.07	502.00	8229.00	9660	20220907	-25.47	6180	20230102	16.50	9500	-24.21	20230602	6180	16.50	20230102	9660	-25.47	20220907	6180	16.50	20230102	0.78	N	376190	500	128 억		6737157	N	N	0	N	00	N
118	20230810	121043	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7210	-80	5	-1.10	117077370	16315	82.77	7300	7300	7130	9470	5110	7290	7176.06	27.39	0	-4998	7470	7380	7250	7160	7030	7425	7205	128	2180	500	5100	10	1	24600000	1774	14.36	0.88	12	0.07	502.00	8229.00	9660	20220907	-25.36	6180	20230102	16.67	9500	-24.11	20230602	6180	16.67	20230102	9660	-25.36	20220907	6180	16.67	20230102	0.78	N	376190	500	128 억		6737157	N	N	0	N	00	N
119	20230810	111045	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	-120	5	-1.65	110797880	15444	78.35	7300	7300	7130	9470	5110	7290	7174.17	27.39	0	-5067	7470	7380	7250	7160	7030	7425	7205	128	2180	500	5100	10	1	24600000	1764	14.28	0.87	12	0.06	502.00	8229.00	9660	20220907	-25.78	6180	20230102	16.02	9500	-24.53	20230602	6180	16.02	20230102	9660	-25.78	20220907	6180	16.02	20230102	0.78	N	376190	500	128 억		6737157	N	N	0	N	00	N
120	20230810	101038	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7180	-110	5	-1.51	74609270	10414	52.83	7300	7300	7130	9470	5110	7290	7164.32	27.39	0	-4302	7470	7380	7250	7160	7030	7425	7205	128	2180	500	5100	10	1	24600000	1766	14.30	0.87	12	0.04	502.00	8229.00	9660	20220907	-25.67	6180	20230102	16.18	9500	-24.42	20230602	6180	16.18	20230102	9660	-25.67	20220907	6180	16.18	20230102	0.78	N	376190	500	128 억		6737157	N	N	0	N	00	N
121	20230810	091048	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7150	-140	5	-1.92	18149770	2523	12.80	7300	7300	7130	9470	5110	7290	7193.73	27.39	0	-1179	7470	7380	7250	7160	7030	7425	7205	128	2180	500	5100	10	1	24600000	1759	14.24	0.87	12	0.01	502.00	8229.00	9660	20220907	-25.98	6180	20230102	15.70	9500	-24.74	20230602	6180	15.70	20230102	9660	-25.98	20220907	6180	15.70	20230102	0.78	N	376190	500	128 억		6737157	N	N	0	N	00	N
122	20230809	161034	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7290	170	2	2.39	142650110	19709	97.33	7120	7340	7120	9250	4990	7120	7235.32	27.40	0	-2929	7333	7226	7163	7056	6993	7195	7025	128	2130	500	4980	10	1	24600000	1793	14.52	0.89	12	0.08	502.00	8229.00	9660	20220907	-24.53	6180	20230102	17.96	9500	-23.26	20230602	6180	17.96	20230102	9660	-24.53	20220907	6180	17.96	20230102	0.77	N	376190	500	128 억		6740086	N	N	0	N	00	N
123	20230809	151021	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7240	120	2	1.69	130622000	18058	89.18	7120	7340	7120	9250	4990	7120	7233.47	27.40	0	-2769	7333	7226	7163	7056	6993	7195	7025	128	2130	500	4980	10	1	24600000	1781	14.42	0.88	12	0.07	502.00	8229.00	9660	20220907	-25.05	6180	20230102	17.15	9500	-23.79	20230602	6180	17.15	20230102	9660	-25.05	20220907	6180	17.15	20230102	0.77	N	376190	500	128 억		6740086	N	N	0	N	00	N
124	20230809	141018	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7210	90	2	1.26	124712370	17243	85.15	7120	7340	7120	9250	4990	7120	7232.64	27.40	0	-2379	7333	7226	7163	7056	6993	7195	7025	128	2130	500	4980	10	1	24600000	1774	14.36	0.88	12	0.07	502.00	8229.00	9660	20220907	-25.36	6180	20230102	16.67	9500	-24.11	20230602	6180	16.67	20230102	9660	-25.36	20220907	6180	16.67	20230102	0.77	N	376190	500	128 억		6740086	N	N	0	N	00	N
125	20230809	131041	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7240	120	2	1.69	122995340	17005	83.98	7120	7340	7120	9250	4990	7120	7232.89	27.40	0	-2379	7333	7226	7163	7056	6993	7195	7025	128	2130	500	4980	10	1	24600000	1781	14.42	0.88	12	0.07	502.00	8229.00	9660	20220907	-25.05	6180	20230102	17.15	9500	-23.79	20230602	6180	17.15	20230102	9660	-25.05	20220907	6180	17.15	20230102	0.77	N	376190	500	128 억		6740086	N	N	0	N	00	N
126	20230809	121040	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7280	160	2	2.25	96808800	13383	66.09	7120	7340	7120	9250	4990	7120	7233.71	27.40	0	-2820	7333	7226	7163	7056	6993	7195	7025	128	2130	500	4980	10	1	24600000	1791	14.50	0.88	12	0.05	502.00	8229.00	9660	20220907	-24.64	6180	20230102	17.80	9500	-23.37	20230602	6180	17.80	20230102	9660	-24.64	20220907	6180	17.80	20230102	0.77	N	376190	500	128 억		6740086	N	N	0	N	00	N
127	20230809	111031	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7220	100	2	1.40	26259260	3664	18.09	7120	7230	7120	9250	4990	7120	7166.83	27.40	0	-956	7333	7226	7163	7056	6993	7195	7025	128	2130	500	4980	10	1	24600000	1776	14.38	0.88	12	0.01	502.00	8229.00	9660	20220907	-25.26	6180	20230102	16.83	9500	-24.00	20230602	6180	16.83	20230102	9660	-25.26	20220907	6180	16.83	20230102	0.77	N	376190	500	128 억		6740086	N	N	0	N	00	N
128	20230809	101020	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7190	70	2	0.98	21615460	3019	14.91	7120	7220	7120	9250	4990	7120	7159.81	27.40	0	-840	7333	7226	7163	7056	6993	7195	7025	128	2130	500	4980	10	1	24600000	1769	14.32	0.87	12	0.01	502.00	8229.00	9660	20220907	-25.57	6180	20230102	16.34	9500	-24.32	20230602	6180	16.34	20230102	9660	-25.57	20220907	6180	16.34	20230102	0.77	N	376190	500	128 억		6740086	N	N	0	N	00	N
129	20230809	091025	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7200	80	2	1.12	5320520	746	3.68	7120	7200	7120	9250	4990	7120	7132.06	27.40	0	87	7333	7226	7163	7056	6993	7195	7025	128	2130	500	4980	10	1	24600000	1771	14.34	0.87	12	0.00	502.00	8229.00	9660	20220907	-25.47	6180	20230102	16.50	9500	-24.21	20230602	6180	16.50	20230102	9660	-25.47	20220907	6180	16.50	20230102	0.77	N	376190	500	128 억		6740086	N	N	0	N	00	N
130	20230808	161045	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7120	-50	5	-0.70	143867590	20135	63.78	7170	7270	7100	9320	5020	7170	7145.15	27.44	0	-10139	7390	7280	7190	7080	6990	7235	7035	128	2150	500	5010	10	1	24600000	1752	14.18	0.87	12	0.08	502.00	8229.00	9660	20220907	-26.29	6180	20230102	15.21	9500	-25.05	20230602	6180	15.21	20230102	9660	-26.29	20220907	6180	15.21	20230102	0.76	N	376190	500	128 억		6750225	N	N	0	N	00	N
131	20230808	151031	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7120	-50	5	-0.70	139342330	19500	61.77	7170	7270	7100	9320	5020	7170	7145.76	27.44	0	-10051	7390	7280	7190	7080	6990	7235	7035	128	2150	500	5010	10	1	24600000	1752	14.18	0.87	12	0.08	502.00	8229.00	9660	20220907	-26.29	6180	20230102	15.21	9500	-25.05	20230602	6180	15.21	20230102	9660	-26.29	20220907	6180	15.21	20230102	0.76	N	376190	500	128 억		6750225	N	N	0	N	00	N
132	20230808	141027	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7120	-50	5	-0.70	96179260	13436	42.56	7170	7270	7100	9320	5020	7170	7158.33	27.44	0	-8818	7390	7280	7190	7080	6990	7235	7035	128	2150	500	5010	10	1	24600000	1752	14.18	0.87	12	0.05	502.00	8229.00	9660	20220907	-26.29	6180	20230102	15.21	9500	-25.05	20230602	6180	15.21	20230102	9660	-26.29	20220907	6180	15.21	20230102	0.76	N	376190	500	128 억		6750225	N	N	0	N	00	N
133	20230808	131016	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7120	-50	5	-0.70	84051200	11734	37.17	7170	7270	7100	9320	5020	7170	7163.05	27.44	0	-8293	7390	7280	7190	7080	6990	7235	7035	128	2150	500	5010	10	1	24600000	1752	14.18	0.87	12	0.05	502.00	8229.00	9660	20220907	-26.29	6180	20230102	15.21	9500	-25.05	20230602	6180	15.21	20230102	9660	-26.29	20220907	6180	15.21	20230102	0.76	N	376190	500	128 억		6750225	N	N	0	N	00	N
134	20230808	121024	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7100	-70	5	-0.98	65021900	9064	28.71	7170	7270	7100	9320	5020	7170	7173.64	27.44	0	-6495	7390	7280	7190	7080	6990	7235	7035	128	2150	500	5010	10	1	24600000	1747	14.14	0.86	12	0.04	502.00	8229.00	9660	20220907	-26.50	6180	20230102	14.89	9500	-25.26	20230602	6180	14.89	20230102	9660	-26.50	20220907	6180	14.89	20230102	0.76	N	376190	500	128 억		6750225	N	N	0	N	00	N
135	20230808	111012	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7140	-30	5	-0.42	41808410	5797	18.36	7170	7270	7110	9320	5020	7170	7212.08	27.44	0	-3998	7390	7280	7190	7080	6990	7235	7035	128	2150	500	5010	10	1	24600000	1756	14.22	0.87	12	0.02	502.00	8229.00	9660	20220907	-26.09	6180	20230102	15.53	9500	-24.84	20230602	6180	15.53	20230102	9660	-26.09	20220907	6180	15.53	20230102	0.76	N	376190	500	128 억		6750225	N	N	0	N	00	N
136	20230808	101026	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7230	60	2	0.84	21438070	2966	9.39	7170	7270	7170	9320	5020	7170	7227.94	27.44	0	-1810	7390	7280	7190	7080	6990	7235	7035	128	2150	500	5010	10	1	24600000	1779	14.40	0.88	12	0.01	502.00	8229.00	9660	20220907	-25.16	6180	20230102	16.99	9500	-23.89	20230602	6180	16.99	20230102	9660	-25.16	20220907	6180	16.99	20230102	0.76	N	376190	500	128 억		6750225	N	N	0	N	00	N
137	20230808	091032	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7210	40	2	0.56	2992430	414	1.31	7170	7250	7170	9320	5020	7170	7228.09	27.44	0	-338	7390	7280	7190	7080	6990	7235	7035	128	2150	500	5010	10	1	24600000	1774	14.36	0.88	12	0.00	502.00	8229.00	9660	20220907	-25.36	6180	20230102	16.67	9500	-24.11	20230602	6180	16.67	20230102	9660	-25.36	20220907	6180	16.67	20230102	0.76	N	376190	500	128 억		6750225	N	N	0	N	00	N
138	20230807	161022	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	-90	5	-1.24	225067810	31419	117.16	7300	7300	7100	9430	5090	7260	7163.42	27.44	0	373	7446	7352	7246	7152	7046	7300	7100	128	2170	500	5080	10	1	24600000	1764	14.28	0.87	12	0.13	502.00	8229.00	9660	20220907	-25.78	6180	20230102	16.02	9500	-24.53	20230602	6180	16.02	20230102	9660	-25.78	20220907	6180	16.02	20230102	0.79	N	376190	500	128 억		6749402	N	N	0	N	00	N
139	20230807	151021	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7210	-50	5	-0.69	218688040	30530	113.85	7300	7300	7100	9430	5090	7260	7163.05	27.44	0	907	7446	7352	7246	7152	7046	7300	7100	128	2170	500	5080	10	1	24600000	1774	14.36	0.88	12	0.12	502.00	8229.00	9660	20220907	-25.36	6180	20230102	16.67	9500	-24.11	20230602	6180	16.67	20230102	9660	-25.36	20220907	6180	16.67	20230102	0.79	N	376190	500	128 억		6749402	N	N	0	N	00	N
140	20230807	141028	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	-90	5	-1.24	171519070	23985	89.44	7300	7300	7100	9430	5090	7260	7151.10	27.44	0	4791	7446	7352	7246	7152	7046	7300	7100	128	2170	500	5080	10	1	24600000	1764	14.28	0.87	12	0.10	502.00	8229.00	9660	20220907	-25.78	6180	20230102	16.02	9500	-24.53	20230602	6180	16.02	20230102	9660	-25.78	20220907	6180	16.02	20230102	0.79	N	376190	500	128 억		6749402	N	N	0	N	00	N
141	20230807	131015	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7200	-60	5	-0.83	163514050	22870	85.28	7300	7300	7100	9430	5090	7260	7149.72	27.44	0	4838	7446	7352	7246	7152	7046	7300	7100	128	2170	500	5080	10	1	24600000	1771	14.34	0.87	12	0.09	502.00	8229.00	9660	20220907	-25.47	6180	20230102	16.50	9500	-24.21	20230602	6180	16.50	20230102	9660	-25.47	20220907	6180	16.50	20230102	0.79	N	376190	500	128 억		6749402	N	N	0	N	00	N
142	20230807	121015	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7250	-10	5	-0.14	154833740	21667	80.80	7300	7300	7100	9430	5090	7260	7146.06	27.44	0	4450	7446	7352	7246	7152	7046	7300	7100	128	2170	500	5080	10	1	24600000	1784	14.44	0.88	12	0.09	502.00	8229.00	9660	20220907	-24.95	6180	20230102	17.31	9500	-23.68	20230602	6180	17.31	20230102	9660	-24.95	20220907	6180	17.31	20230102	0.79	N	376190	500	128 억		6749402	N	N	0	N	00	N
143	20230807	111006	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7180	-80	5	-1.10	125558240	17601	65.63	7300	7300	7100	9430	5090	7260	7133.59	27.44	0	1559	7446	7352	7246	7152	7046	7300	7100	128	2170	500	5080	10	1	24600000	1766	14.30	0.87	12	0.07	502.00	8229.00	9660	20220907	-25.67	6180	20230102	16.18	9500	-24.42	20230602	6180	16.18	20230102	9660	-25.67	20220907	6180	16.18	20230102	0.79	N	376190	500	128 억		6749402	N	N	0	N	00	N
144	20230807	101019	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7130	-130	5	-1.79	54392430	7602	28.35	7300	7300	7120	9430	5090	7260	7155.02	27.44	0	455	7446	7352	7246	7152	7046	7300	7100	128	2170	500	5080	10	1	24600000	1754	14.20	0.87	12	0.03	502.00	8229.00	9660	20220907	-26.19	6180	20230102	15.37	9500	-24.95	20230602	6180	15.37	20230102	9660	-26.19	20220907	6180	15.37	20230102	0.79	N	376190	500	128 억		6749402	N	N	0	N	00	N
145	20230807	091017	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	-90	5	-1.24	5030930	696	2.60	7300	7300	7160	9430	5090	7260	7228.35	27.44	0	-131	7446	7352	7246	7152	7046	7300	7100	128	2170	500	5080	10	1	24600000	1764	14.28	0.87	12	0.00	502.00	8229.00	9660	20220907	-25.78	6180	20230102	16.02	9500	-24.53	20230602	6180	16.02	20230102	9660	-25.78	20220907	6180	16.02	20230102	0.79	N	376190	500	128 억		6749402	N	N	0	N	00	N
146	20230804	161010	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7260	-20	5	-0.27	193499560	26799	81.32	7340	7340	7140	9460	5100	7280	7220.40	27.46	0	-5195	7460	7370	7290	7200	7120	7330	7160	128	2180	500	5090	10	1	24600000	1786	14.46	0.88	12	0.11	502.00	8229.00	9660	20220907	-24.84	6180	20230102	17.48	9500	-23.58	20230602	6180	17.48	20230102	9660	-24.84	20220907	6180	17.48	20230102	0.87	N	376190	500	128 억		6754597	N	N	0	N	00	N
147	20230804	151009	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7280	0	3	0.00	181707150	25169	76.38	7340	7340	7140	9460	5100	7280	7219.48	27.46	0	-5237	7460	7370	7290	7200	7120	7330	7160	128	2180	500	5090	10	1	24600000	1791	14.50	0.88	12	0.10	502.00	8229.00	9660	20220907	-24.64	6180	20230102	17.80	9500	-23.37	20230602	6180	17.80	20230102	9660	-24.64	20220907	6180	17.80	20230102	0.87	N	376190	500	128 억		6754597	N	N	0	N	00	N
148	20230804	141023	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7240	-40	5	-0.55	159546760	22121	67.13	7340	7340	7140	9460	5100	7280	7212.46	27.46	0	-4013	7460	7370	7290	7200	7120	7330	7160	128	2180	500	5090	10	1	24600000	1781	14.42	0.88	12	0.09	502.00	8229.00	9660	20220907	-25.05	6180	20230102	17.15	9500	-23.79	20230602	6180	17.15	20230102	9660	-25.05	20220907	6180	17.15	20230102	0.87	N	376190	500	128 억		6754597	N	N	0	N	00	N
149	20230804	131007	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7200	-80	5	-1.10	131212800	18190	55.20	7340	7340	7140	9460	5100	7280	7213.46	27.46	0	-3917	7460	7370	7290	7200	7120	7330	7160	128	2180	500	5090	10	1	24600000	1771	14.34	0.87	12	0.07	502.00	8229.00	9660	20220907	-25.47	6180	20230102	16.50	9500	-24.21	20230602	6180	16.50	20230102	9660	-25.47	20220907	6180	16.50	20230102	0.87	N	376190	500	128 억		6754597	N	N	0	N	00	N
150	20230804	121000	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7230	-50	5	-0.69	125423750	17386	52.76	7340	7340	7140	9460	5100	7280	7214.07	27.46	0	-3217	7460	7370	7290	7200	7120	7330	7160	128	2180	500	5090	10	1	24600000	1779	14.40	0.88	12	0.07	502.00	8229.00	9660	20220907	-25.16	6180	20230102	16.99	9500	-23.89	20230602	6180	16.99	20230102	9660	-25.16	20220907	6180	16.99	20230102	0.87	N	376190	500	128 억		6754597	N	N	0	N	00	N
151	20230804	111014	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7230	-50	5	-0.69	72013820	9943	30.17	7340	7340	7210	9460	5100	7280	7242.67	27.46	0	-3098	7460	7370	7290	7200	7120	7330	7160	128	2180	500	5090	10	1	24600000	1779	14.40	0.88	12	0.04	502.00	8229.00	9660	20220907	-25.16	6180	20230102	16.99	9500	-23.89	20230602	6180	16.99	20230102	9660	-25.16	20220907	6180	16.99	20230102	0.87	N	376190	500	128 억		6754597	N	N	0	N	00	N
152	20230804	100955	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7290	10	2	0.14	26178160	3605	10.94	7340	7340	7240	9460	5100	7280	7261.63	27.46	0	-1083	7460	7370	7290	7200	7120	7330	7160	128	2180	500	5090	10	1	24600000	1793	14.52	0.89	12	0.01	502.00	8229.00	9660	20220907	-24.53	6180	20230102	17.96	9500	-23.26	20230602	6180	17.96	20230102	9660	-24.53	20220907	6180	17.96	20230102	0.87	N	376190	500	128 억		6754597	N	N	0	N	00	N
153	20230804	090956	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7250	-30	5	-0.41	5480830	755	2.29	7340	7340	7240	9460	5100	7280	7259.38	27.46	0	-437	7460	7370	7290	7200	7120	7330	7160	128	2180	500	5090	10	1	24600000	1784	14.44	0.88	12	0.00	502.00	8229.00	9660	20220907	-24.95	6180	20230102	17.31	9500	-23.68	20230602	6180	17.31	20230102	9660	-24.95	20220907	6180	17.31	20230102	0.87	N	376190	500	128 억		6754597	N	N	0	N	00	N
154	20230803	161000	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7280	-130	5	-1.75	239286370	32861	62.25	7340	7380	7210	9630	5190	7410	7281.77	27.47	0	-2296	7816	7612	7476	7272	7136	7545	7205	128	2220	500	5180	10	1	24600000	1791	14.50	0.88	12	0.13	502.00	8229.00	9660	20220907	-24.64	6180	20230102	17.80	9500	-23.37	20230602	6180	17.80	20230102	9660	-24.64	20220907	6180	17.80	20230102	0.88	N	376190	500	128 억		6756895	N	N	0	N	00	N
155	20230803	151006	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7370	-40	5	-0.54	220675990	30312	57.42	7340	7380	7210	9630	5190	7410	7280.15	27.47	0	-1866	7816	7612	7476	7272	7136	7545	7205	128	2220	500	5180	10	1	24600000	1813	14.68	0.90	12	0.12	502.00	8229.00	9660	20220907	-23.71	6180	20230102	19.26	9500	-22.42	20230602	6180	19.26	20230102	9660	-23.71	20220907	6180	19.26	20230102	0.88	N	376190	500	128 억		6756895	N	N	0	N	00	N
156	20230803	140959	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7260	-150	5	-2.02	190990930	26242	49.71	7340	7380	7210	9630	5190	7410	7278.06	27.47	0	-3588	7816	7612	7476	7272	7136	7545	7205	128	2220	500	5180	10	1	24600000	1786	14.46	0.88	12	0.11	502.00	8229.00	9660	20220907	-24.84	6180	20230102	17.48	9500	-23.58	20230602	6180	17.48	20230102	9660	-24.84	20220907	6180	17.48	20230102	0.88	N	376190	500	128 억		6756895	N	N	0	N	00	N
157	20230803	131000	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7290	-120	5	-1.62	181221020	24898	47.16	7340	7380	7210	9630	5190	7410	7278.54	27.47	0	-3811	7816	7612	7476	7272	7136	7545	7205	128	2220	500	5180	10	1	24600000	1793	14.52	0.89	12	0.10	502.00	8229.00	9660	20220907	-24.53	6180	20230102	17.96	9500	-23.26	20230602	6180	17.96	20230102	9660	-24.53	20220907	6180	17.96	20230102	0.88	N	376190	500	128 억		6756895	N	N	0	N	00	N
158	20230803	121006	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7240	-170	5	-2.29	171980540	23630	44.76	7340	7380	7210	9630	5190	7410	7278.06	27.47	0	-3166	7816	7612	7476	7272	7136	7545	7205	128	2220	500	5180	10	1	24600000	1781	14.42	0.88	12	0.10	502.00	8229.00	9660	20220907	-25.05	6180	20230102	17.15	9500	-23.79	20230602	6180	17.15	20230102	9660	-25.05	20220907	6180	17.15	20230102	0.88	N	376190	500	128 억		6756895	N	N	0	N	00	N
159	20230803	110953	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7240	-170	5	-2.29	160102100	21988	41.65	7340	7380	7210	9630	5190	7410	7281.34	27.47	0	-3174	7816	7612	7476	7272	7136	7545	7205	128	2220	500	5180	10	1	24600000	1781	14.42	0.88	12	0.09	502.00	8229.00	9660	20220907	-25.05	6180	20230102	17.15	9500	-23.79	20230602	6180	17.15	20230102	9660	-25.05	20220907	6180	17.15	20230102	0.88	N	376190	500	128 억		6756895	N	N	0	N	00	N
160	20230803	100951	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7300	-110	5	-1.48	71629450	9814	18.59	7340	7380	7210	9630	5190	7410	7298.70	27.47	0	-676	7816	7612	7476	7272	7136	7545	7205	128	2220	500	5180	10	1	24600000	1796	14.54	0.89	12	0.04	502.00	8229.00	9660	20220907	-24.43	6180	20230102	18.12	9500	-23.16	20230602	6180	18.12	20230102	9660	-24.43	20220907	6180	18.12	20230102	0.88	N	376190	500	128 억		6756895	N	N	0	N	00	N
161	20230803	090953	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7250	-160	5	-2.16	26733210	3665	6.94	7340	7360	7210	9630	5190	7410	7294.19	27.47	0	-357	7816	7612	7476	7272	7136	7545	7205	128	2220	500	5180	10	1	24600000	1784	14.44	0.88	12	0.01	502.00	8229.00	9660	20220907	-24.95	6180	20230102	17.31	9500	-23.68	20230602	6180	17.31	20230102	9660	-24.95	20220907	6180	17.31	20230102	0.88	N	376190	500	128 억		6756895	N	N	0	N	00	N
162	20230802	161000	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7410	-260	5	-3.39	398179240	52738	203.70	7650	7680	7340	9970	5370	7670	7550.14	27.47	0	-206	7823	7746	7653	7576	7483	7700	7530	128	2300	500	5360	10	1	24600000	1823	14.76	0.90	12	0.21	502.00	8229.00	9660	20220907	-23.29	6180	20230102	19.90	9500	-22.00	20230602	6180	19.90	20230102	9660	-23.29	20220907	6180	19.90	20230102	0.82	N	376190	500	128 억		6756962	N	N	0	N	00	N
163	20230802	151013	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7410	-260	5	-3.39	394170930	52197	201.61	7650	7680	7340	9970	5370	7670	7551.60	27.47	0	-135	7823	7746	7653	7576	7483	7700	7530	128	2300	500	5360	10	1	24600000	1823	14.76	0.90	12	0.21	502.00	8229.00	9660	20220907	-23.29	6180	20230102	19.90	9500	-22.00	20230602	6180	19.90	20230102	9660	-23.29	20220907	6180	19.90	20230102	0.82	N	376190	500	128 억		6756962	N	N	0	N	00	N
164	20230802	141000	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7390	-280	5	-3.65	364110140	48124	185.88	7650	7680	7370	9970	5370	7670	7566.08	27.47	0	192	7823	7746	7653	7576	7483	7700	7530	128	2300	500	5360	10	1	24600000	1818	14.72	0.90	12	0.20	502.00	8229.00	9660	20220907	-23.50	6180	20230102	19.58	9500	-22.21	20230602	6180	19.58	20230102	9660	-23.50	20220907	6180	19.58	20230102	0.82	N	376190	500	128 억		6756962	N	N	0	N	00	N
165	20230802	130952	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7490	-180	5	-2.35	310695410	40955	158.19	7650	7680	7490	9970	5370	7670	7586.26	27.47	0	3258	7823	7746	7653	7576	7483	7700	7530	128	2300	500	5360	10	1	24600000	1843	14.92	0.91	12	0.17	502.00	8229.00	9660	20220907	-22.46	6180	20230102	21.20	9500	-21.16	20230602	6180	21.20	20230102	9660	-22.46	20220907	6180	21.20	20230102	0.82	N	376190	500	128 억		6756962	N	N	0	N	00	N
166	20230802	120948	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7500	-170	5	-2.22	302145510	39816	153.79	7650	7680	7490	9970	5370	7670	7588.55	27.47	0	3750	7823	7746	7653	7576	7483	7700	7530	128	2300	500	5360	10	1	24600000	1845	14.94	0.91	12	0.16	502.00	8229.00	9660	20220907	-22.36	6180	20230102	21.36	9500	-21.05	20230602	6180	21.36	20230102	9660	-22.36	20220907	6180	21.36	20230102	0.82	N	376190	500	128 억		6756962	N	N	0	N	00	N
167	20230802	110952	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7580	-90	5	-1.17	227111750	29869	115.37	7650	7680	7570	9970	5370	7670	7603.59	27.47	0	6040	7823	7746	7653	7576	7483	7700	7530	128	2300	500	5360	10	1	24600000	1865	15.10	0.92	12	0.12	502.00	8229.00	9660	20220907	-21.53	6180	20230102	22.65	9500	-20.21	20230602	6180	22.65	20230102	9660	-21.53	20220907	6180	22.65	20230102	0.82	N	376190	500	128 억		6756962	N	N	0	N	00	N
168	20230802	100952	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7630	-40	5	-0.52	78780790	10358	40.01	7650	7680	7570	9970	5370	7670	7605.79	27.47	0	5045	7823	7746	7653	7576	7483	7700	7530	128	2300	500	5360	10	1	24600000	1877	15.20	0.93	12	0.04	502.00	8229.00	9660	20220907	-21.01	6180	20230102	23.46	9500	-19.68	20230602	6180	23.46	20230102	9660	-21.01	20220907	6180	23.46	20230102	0.82	N	376190	500	128 억		6756962	N	N	0	N	00	N
169	20230802	090951	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7570	-100	5	-1.30	18893260	2493	9.63	7650	7650	7570	9970	5370	7670	7578.52	27.47	0	1033	7823	7746	7653	7576	7483	7700	7530	128	2300	500	5360	10	1	24600000	1862	15.08	0.92	12	0.01	502.00	8229.00	9660	20220907	-21.64	6180	20230102	22.49	9500	-20.32	20230602	6180	22.49	20230102	9660	-21.64	20220907	6180	22.49	20230102	0.82	N	376190	500	128 억		6756962	N	N	0	N	00	N
170	20230801	160951	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7670	-10	5	-0.13	196244490	25785	73.11	7730	7730	7560	9980	5380	7680	7610.80	27.48	0	-2880	7840	7760	7670	7590	7500	7715	7545	128	2300	500	5370	10	1	24600000	1887	15.28	0.93	12	0.10	502.00	8229.00	9660	20220907	-20.60	6180	20230102	24.11	9500	-19.26	20230602	6180	24.11	20230102	9660	-20.60	20220907	6180	24.11	20230102	0.84	N	376190	500	128 억		6759792	N	N	0	N	00	N
171	20230801	150946	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7670	-10	5	-0.13	188081340	24720	70.09	7730	7730	7560	9980	5380	7680	7608.47	27.48	0	-3042	7840	7760	7670	7590	7500	7715	7545	128	2300	500	5370	10	1	24600000	1887	15.28	0.93	12	0.10	502.00	8229.00	9660	20220907	-20.60	6180	20230102	24.11	9500	-19.26	20230602	6180	24.11	20230102	9660	-20.60	20220907	6180	24.11	20230102	0.84	N	376190	500	128 억		6759792	N	N	0	N	00	N
172	20230801	141004	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7620	-60	5	-0.78	169810030	22331	63.32	7730	7730	7560	9980	5380	7680	7604.23	27.48	0	-4801	7840	7760	7670	7590	7500	7715	7545	128	2300	500	5370	10	1	24600000	1875	15.18	0.93	12	0.09	502.00	8229.00	9660	20220907	-21.12	6180	20230102	23.30	9500	-19.79	20230602	6180	23.30	20230102	9660	-21.12	20220907	6180	23.30	20230102	0.84	N	376190	500	128 억		6759792	N	N	0	N	00	N
173	20230801	130942	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7630	-50	5	-0.65	132269240	17392	49.31	7730	7730	7560	9980	5380	7680	7605.18	27.48	0	-5368	7840	7760	7670	7590	7500	7715	7545	128	2300	500	5370	10	1	24600000	1877	15.20	0.93	12	0.07	502.00	8229.00	9660	20220907	-21.01	6180	20230102	23.46	9500	-19.68	20230602	6180	23.46	20230102	9660	-21.01	20220907	6180	23.46	20230102	0.84	N	376190	500	128 억		6759792	N	N	0	N	00	N
174	20230801	120942	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7590	-90	5	-1.17	124979600	16434	46.60	7730	7730	7560	9980	5380	7680	7604.94	27.48	0	-5792	7840	7760	7670	7590	7500	7715	7545	128	2300	500	5370	10	1	24600000	1867	15.12	0.92	12	0.07	502.00	8229.00	9660	20220907	-21.43	6180	20230102	22.82	9500	-20.11	20230602	6180	22.82	20230102	9660	-21.43	20220907	6180	22.82	20230102	0.84	N	376190	500	128 억		6759792	N	N	0	N	00	N
175	20230801	110938	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7580	-100	5	-1.30	106721910	14028	39.78	7730	7730	7560	9980	5380	7680	7607.78	27.48	0	-5223	7840	7760	7670	7590	7500	7715	7545	128	2300	500	5370	10	1	24600000	1865	15.10	0.92	12	0.06	502.00	8229.00	9660	20220907	-21.53	6180	20230102	22.65	9500	-20.21	20230602	6180	22.65	20230102	9660	-21.53	20220907	6180	22.65	20230102	0.84	N	376190	500	128 억		6759792	N	N	0	N	00	N
176	20230801	100944	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7580	-100	5	-1.30	83770220	11002	31.20	7730	7730	7580	9980	5380	7680	7614.09	27.48	0	-4887	7840	7760	7670	7590	7500	7715	7545	128	2300	500	5370	10	1	24600000	1865	15.10	0.92	12	0.04	502.00	8229.00	9660	20220907	-21.53	6180	20230102	22.65	9500	-20.21	20230602	6180	22.65	20230102	9660	-21.53	20220907	6180	22.65	20230102	0.84	N	376190	500	128 억		6759792	N	N	0	N	00	N
177	20230801	090935	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7630	-50	5	-0.65	10533090	1378	3.91	7730	7730	7620	9980	5380	7680	7643.75	27.48	0	-559	7840	7760	7670	7590	7500	7715	7545	128	2300	500	5370	10	1	24600000	1877	15.20	0.93	12	0.01	502.00	8229.00	9660	20220907	-21.01	6180	20230102	23.46	9500	-19.68	20230602	6180	23.46	20230102	9660	-21.01	20220907	6180	23.46	20230102	0.84	N	376190	500	128 억		6759792	N	N	0	N	00	N