KissMeData/112290/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	160809	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12680	-50	5	-0.39	534055880	42140	56.45	12800	12900	12560	16540	8920	12730	12673.37	0.53	0	-7516	13136	12932	12616	12412	12096	13035	12515	103	3810	1000	9420	10	1	10110545	1282	27.57	1.90	12	0.42	460.00	6681.00	17400	20230330	-27.13	11100	20230103	14.23	17400	-27.13	20230330	11100	14.23	20230103	17400	-27.13	20230330	11100	14.23	20230103	3.85	N	112290	1000	102 억		53504	N	N	0	N	00	N
3	20230831	151014	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12650	-80	5	-0.63	495907850	39127	52.42	12800	12900	12560	16540	8920	12730	12674.31	0.53	0	-6672	13136	12932	12616	12412	12096	13035	12515	103	3810	1000	9420	10	1	10110545	1279	27.50	1.89	12	0.39	460.00	6681.00	17400	20230330	-27.30	11100	20230103	13.96	17400	-27.30	20230330	11100	13.96	20230103	17400	-27.30	20230330	11100	13.96	20230103	3.85	N	112290	1000	102 억		53504	N	N	0	N	00	N
4	20230831	141116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12710	-20	5	-0.16	454040540	35820	47.99	12800	12900	12560	16540	8920	12730	12675.62	0.53	0	-6755	13136	12932	12616	12412	12096	13035	12515	103	3810	1000	9420	10	1	10110545	1285	27.63	1.90	12	0.35	460.00	6681.00	17400	20230330	-26.95	11100	20230103	14.50	17400	-26.95	20230330	11100	14.50	20230103	17400	-26.95	20230330	11100	14.50	20230103	3.85	N	112290	1000	102 억		53504	N	N	0	N	00	N
5	20230831	131043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12620	-110	5	-0.86	385559800	30408	40.74	12800	12900	12560	16540	8920	12730	12679.55	0.53	0	-7294	13136	12932	12616	12412	12096	13035	12515	103	3810	1000	9420	10	1	10110545	1276	27.43	1.89	12	0.30	460.00	6681.00	17400	20230330	-27.47	11100	20230103	13.69	17400	-27.47	20230330	11100	13.69	20230103	17400	-27.47	20230330	11100	13.69	20230103	3.85	N	112290	1000	102 억		53504	N	N	0	N	00	N
6	20230831	121106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12670	-60	5	-0.47	316420480	24924	33.39	12800	12900	12580	16540	8920	12730	12695.41	0.53	0	-7926	13136	12932	12616	12412	12096	13035	12515	103	3810	1000	9420	10	1	10110545	1281	27.54	1.90	12	0.25	460.00	6681.00	17400	20230330	-27.18	11100	20230103	14.14	17400	-27.18	20230330	11100	14.14	20230103	17400	-27.18	20230330	11100	14.14	20230103	3.85	N	112290	1000	102 억		53504	N	N	0	N	00	N
7	20230831	111536	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12780	50	2	0.39	262469830	20681	27.71	12800	12900	12580	16540	8920	12730	12691.35	0.53	0	-6862	13136	12932	12616	12412	12096	13035	12515	103	3810	1000	9420	10	1	10110545	1292	27.78	1.91	12	0.20	460.00	6681.00	17400	20230330	-26.55	11100	20230103	15.14	17400	-26.55	20230330	11100	15.14	20230103	17400	-26.55	20230330	11100	15.14	20230103	3.85	N	112290	1000	102 억		53504	N	N	0	N	00	N
8	20230831	101159	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12670	-60	5	-0.47	147037030	11563	15.49	12800	12900	12610	16540	8920	12730	12716.17	0.53	0	-4020	13136	12932	12616	12412	12096	13035	12515	103	3810	1000	9420	10	1	10110545	1281	27.54	1.90	12	0.11	460.00	6681.00	17400	20230330	-27.18	11100	20230103	14.14	17400	-27.18	20230330	11100	14.14	20230103	17400	-27.18	20230330	11100	14.14	20230103	3.85	N	112290	1000	102 억		53504	N	N	0	N	00	N
9	20230831	091026	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12730	0	3	0.00	31095160	2438	3.27	12800	12900	12610	16540	8920	12730	12754.37	0.53	0	-1185	13136	12932	12616	12412	12096	13035	12515	103	3810	1000	9420	10	1	10110545	1287	27.67	1.91	12	0.02	460.00	6681.00	17400	20230330	-26.84	11100	20230103	14.68	17400	-26.84	20230330	11100	14.68	20230103	17400	-26.84	20230330	11100	14.68	20230103	3.85	N	112290	1000	102 억		53504	N	N	0	N	00	N
10	20230830	160813	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12730	440	2	3.58	939010560	74011	221.55	12340	12820	12300	15970	8610	12290	12687.44	0.46	0	7244	12463	12376	12233	12146	12003	12420	12190	103	3680	1000	9090	10	1	10110545	1287	27.67	1.91	12	0.73	460.00	6681.00	17400	20230330	-26.84	11100	20230103	14.68	17400	-26.84	20230330	11100	14.68	20230103	17400	-26.84	20230330	11100	14.68	20230103	3.83	N	112290	1000	102 억		46259	N	N	0	N	00	N
11	20230830	150951	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12660	370	2	3.01	902271760	71121	212.90	12340	12820	12300	15970	8610	12290	12686.43	0.46	0	7073	12463	12376	12233	12146	12003	12420	12190	103	3680	1000	9090	10	1	10110545	1280	27.52	1.89	12	0.70	460.00	6681.00	17400	20230330	-27.24	11100	20230103	14.05	17400	-27.24	20230330	11100	14.05	20230103	17400	-27.24	20230330	11100	14.05	20230103	3.83	N	112290	1000	102 억		46259	N	N	0	N	00	N
12	20230830	141039	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12700	410	2	3.34	811860730	63991	191.56	12340	12820	12300	15970	8610	12290	12687.11	0.46	0	7006	12463	12376	12233	12146	12003	12420	12190	103	3680	1000	9090	10	1	10110545	1284	27.61	1.90	12	0.63	460.00	6681.00	17400	20230330	-27.01	11100	20230103	14.41	17400	-27.01	20230330	11100	14.41	20230103	17400	-27.01	20230330	11100	14.41	20230103	3.83	N	112290	1000	102 억		46259	N	N	0	N	00	N
13	20230830	131027	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12780	490	2	3.99	727978570	57404	171.84	12340	12820	12300	15970	8610	12290	12681.67	0.46	0	7006	12463	12376	12233	12146	12003	12420	12190	103	3680	1000	9090	10	1	10110545	1292	27.78	1.91	12	0.57	460.00	6681.00	17400	20230330	-26.55	11100	20230103	15.14	17400	-26.55	20230330	11100	15.14	20230103	17400	-26.55	20230330	11100	15.14	20230103	3.83	N	112290	1000	102 억		46259	N	N	0	N	00	N
14	20230830	121039	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12770	480	2	3.91	636214410	50202	150.28	12340	12820	12300	15970	8610	12290	12673.09	0.46	0	7188	12463	12376	12233	12146	12003	12420	12190	103	3680	1000	9090	10	1	10110545	1291	27.76	1.91	12	0.50	460.00	6681.00	17400	20230330	-26.61	11100	20230103	15.05	17400	-26.61	20230330	11100	15.05	20230103	17400	-26.61	20230330	11100	15.05	20230103	3.83	N	112290	1000	102 억		46259	N	N	0	N	00	N
15	20230830	111515	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12800	510	2	4.15	606251500	47853	143.25	12340	12820	12300	15970	8610	12290	12669.04	0.46	0	8185	12463	12376	12233	12146	12003	12420	12190	103	3680	1000	9090	10	1	10110545	1294	27.83	1.92	12	0.47	460.00	6681.00	17400	20230330	-26.44	11100	20230103	15.32	17400	-26.44	20230330	11100	15.32	20230103	17400	-26.44	20230330	11100	15.32	20230103	3.83	N	112290	1000	102 억		46259	N	N	0	N	00	N
16	20230830	101110	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12630	340	2	2.77	230308130	18355	54.95	12340	12690	12300	15970	8610	12290	12547.43	0.46	0	4143	12463	12376	12233	12146	12003	12420	12190	103	3680	1000	9090	10	1	10110545	1277	27.46	1.89	12	0.18	460.00	6681.00	17400	20230330	-27.41	11100	20230103	13.78	17400	-27.41	20230330	11100	13.78	20230103	17400	-27.41	20230330	11100	13.78	20230103	3.83	N	112290	1000	102 억		46259	N	N	0	N	00	N
17	20230830	091007	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12420	130	2	1.06	34805580	2806	8.40	12340	12440	12300	15970	8610	12290	12403.98	0.46	0	467	12463	12376	12233	12146	12003	12420	12190	103	3680	1000	9090	10	1	10110545	1256	27.00	1.86	12	0.03	460.00	6681.00	17400	20230330	-28.62	11100	20230103	11.89	17400	-28.62	20230330	11100	11.89	20230103	17400	-28.62	20230330	11100	11.89	20230103	3.83	N	112290	1000	102 억		46259	N	N	0	N	00	N
18	20230829	160808	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12290	190	2	1.57	407190830	33302	175.72	12200	12320	12090	15730	8470	12100	12225.51	0.35	0	10767	12346	12222	12086	11962	11826	12155	11895	103	3630	1000	8950	10	1	10110545	1243	26.72	1.84	12	0.33	460.00	6681.00	17400	20230330	-29.37	11100	20230103	10.72	17400	-29.37	20230330	11100	10.72	20230103	17400	-29.37	20230330	11100	10.72	20230103	3.85	N	112290	1000	102 억		35492	N	N	0	N	00	N
19	20230829	150959	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12220	120	2	0.99	387706300	31714	167.34	12200	12320	12090	15730	8470	12100	12225.08	0.35	0	10580	12346	12222	12086	11962	11826	12155	11895	103	3630	1000	8950	10	1	10110545	1236	26.57	1.83	12	0.31	460.00	6681.00	17400	20230330	-29.77	11100	20230103	10.09	17400	-29.77	20230330	11100	10.09	20230103	17400	-29.77	20230330	11100	10.09	20230103	3.85	N	112290	1000	102 억		35492	N	N	0	N	00	N
20	20230829	141109	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12280	180	2	1.49	350205200	28661	151.23	12200	12320	12090	15730	8470	12100	12218.88	0.35	0	10618	12346	12222	12086	11962	11826	12155	11895	103	3630	1000	8950	10	1	10110545	1242	26.70	1.84	12	0.28	460.00	6681.00	17400	20230330	-29.43	11100	20230103	10.63	17400	-29.43	20230330	11100	10.63	20230103	17400	-29.43	20230330	11100	10.63	20230103	3.85	N	112290	1000	102 억		35492	N	N	0	N	00	N
21	20230829	131025	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12280	180	2	1.49	328266650	26868	141.77	12200	12320	12090	15730	8470	12100	12217.76	0.35	0	10541	12346	12222	12086	11962	11826	12155	11895	103	3630	1000	8950	10	1	10110545	1242	26.70	1.84	12	0.27	460.00	6681.00	17400	20230330	-29.43	11100	20230103	10.63	17400	-29.43	20230330	11100	10.63	20230103	17400	-29.43	20230330	11100	10.63	20230103	3.85	N	112290	1000	102 억		35492	N	N	0	N	00	N
22	20230829	121058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12290	190	2	1.57	309103060	25305	133.52	12200	12320	12090	15730	8470	12100	12215.10	0.35	0	10360	12346	12222	12086	11962	11826	12155	11895	103	3630	1000	8950	10	1	10110545	1243	26.72	1.84	12	0.25	460.00	6681.00	17400	20230330	-29.37	11100	20230103	10.72	17400	-29.37	20230330	11100	10.72	20230103	17400	-29.37	20230330	11100	10.72	20230103	3.85	N	112290	1000	102 억		35492	N	N	0	N	00	N
23	20230829	111735	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12290	190	2	1.57	283325310	23209	122.46	12200	12310	12090	15730	8470	12100	12207.56	0.35	0	10713	12346	12222	12086	11962	11826	12155	11895	103	3630	1000	8950	10	1	10110545	1243	26.72	1.84	12	0.23	460.00	6681.00	17400	20230330	-29.37	11100	20230103	10.72	17400	-29.37	20230330	11100	10.72	20230103	17400	-29.37	20230330	11100	10.72	20230103	3.85	N	112290	1000	102 억		35492	N	N	0	N	00	N
24	20230829	101151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12200	100	2	0.83	78619830	6435	33.95	12200	12290	12090	15730	8470	12100	12217.53	0.35	0	209	12346	12222	12086	11962	11826	12155	11895	103	3630	1000	8950	10	1	10110545	1233	26.52	1.83	12	0.06	460.00	6681.00	17400	20230330	-29.89	11100	20230103	9.91	17400	-29.89	20230330	11100	9.91	20230103	17400	-29.89	20230330	11100	9.91	20230103	3.85	N	112290	1000	102 억		35492	N	N	0	N	00	N
25	20230829	090754	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12090	-10	5	-0.08	7366240	606	3.20	12200	12220	12090	15730	8470	12100	12155.51	0.35	0	-270	12346	12222	12086	11962	11826	12155	11895	103	3630	1000	8950	10	1	10110545	1222	26.28	1.81	12	0.01	460.00	6681.00	17400	20230330	-30.52	11100	20230103	8.92	17400	-30.52	20230330	11100	8.92	20230103	17400	-30.52	20230330	11100	8.92	20230103	3.85	N	112290	1000	102 억		35492	N	N	0	N	00	N
26	20230828	160744	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12100	-40	5	-0.33	227683260	18792	32.75	12190	12210	11950	15780	8500	12140	12115.97	0.35	0	386	12593	12366	12173	11946	11753	12270	11850	103	3640	1000	8980	10	1	10110545	1223	26.30	1.81	12	0.19	460.00	6681.00	17400	20230330	-30.46	11100	20230103	9.01	17400	-30.46	20230330	11100	9.01	20230103	17400	-30.46	20230330	11100	9.01	20230103	3.88	N	112290	1000	102 억		35106	N	N	0	N	00	N
27	20230828	150754	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12110	-30	5	-0.25	198493550	16377	28.54	12190	12210	11950	15780	8500	12140	12120.26	0.35	0	388	12593	12366	12173	11946	11753	12270	11850	103	3640	1000	8980	10	1	10110545	1224	26.33	1.81	12	0.16	460.00	6681.00	17400	20230330	-30.40	11100	20230103	9.10	17400	-30.40	20230330	11100	9.10	20230103	17400	-30.40	20230330	11100	9.10	20230103	3.88	N	112290	1000	102 억		35106	N	N	0	N	00	N
28	20230828	140754	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12120	-20	5	-0.16	161522850	13332	23.23	12190	12210	11950	15780	8500	12140	12115.43	0.35	0	630	12593	12366	12173	11946	11753	12270	11850	103	3640	1000	8980	10	1	10110545	1225	26.35	1.81	12	0.13	460.00	6681.00	17400	20230330	-30.34	11100	20230103	9.19	17400	-30.34	20230330	11100	9.19	20230103	17400	-30.34	20230330	11100	9.19	20230103	3.88	N	112290	1000	102 억		35106	N	N	0	N	00	N
29	20230828	130802	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12140	0	3	0.00	138251590	11413	19.89	12190	12210	11950	15780	8500	12140	12113.52	0.35	0	679	12593	12366	12173	11946	11753	12270	11850	103	3640	1000	8980	10	1	10110545	1227	26.39	1.82	12	0.11	460.00	6681.00	17400	20230330	-30.23	11100	20230103	9.37	17400	-30.23	20230330	11100	9.37	20230103	17400	-30.23	20230330	11100	9.37	20230103	3.88	N	112290	1000	102 억		35106	N	N	0	N	00	N
30	20230828	120754	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12180	40	2	0.33	91975930	7600	13.24	12190	12210	11950	15780	8500	12140	12102.10	0.35	0	60	12593	12366	12173	11946	11753	12270	11850	103	3640	1000	8980	10	1	10110545	1231	26.48	1.82	12	0.08	460.00	6681.00	17400	20230330	-30.00	11100	20230103	9.73	17400	-30.00	20230330	11100	9.73	20230103	17400	-30.00	20230330	11100	9.73	20230103	3.88	N	112290	1000	102 억		35106	N	N	0	N	00	N
31	20230828	110749	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12180	40	2	0.33	85055950	7031	12.25	12190	12210	11950	15780	8500	12140	12097.28	0.35	0	60	12593	12366	12173	11946	11753	12270	11850	103	3640	1000	8980	10	1	10110545	1231	26.48	1.82	12	0.07	460.00	6681.00	17400	20230330	-30.00	11100	20230103	9.73	17400	-30.00	20230330	11100	9.73	20230103	17400	-30.00	20230330	11100	9.73	20230103	3.88	N	112290	1000	102 억		35106	N	N	0	N	00	N
32	20230828	100743	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12080	-60	5	-0.49	64329460	5325	9.28	12190	12210	11950	15780	8500	12140	12080.65	0.35	0	-255	12593	12366	12173	11946	11753	12270	11850	103	3640	1000	8980	10	1	10110545	1221	26.26	1.81	12	0.05	460.00	6681.00	17400	20230330	-30.57	11100	20230103	8.83	17400	-30.57	20230330	11100	8.83	20230103	17400	-30.57	20230330	11100	8.83	20230103	3.88	N	112290	1000	102 억		35106	N	N	0	N	00	N
33	20230828	090754	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12160	20	2	0.16	7164280	588	1.02	12190	12210	12160	15780	8500	12140	12184.15	0.35	0	-530	12593	12366	12173	11946	11753	12270	11850	103	3640	1000	8980	10	1	10110545	1229	26.43	1.82	12	0.01	460.00	6681.00	17400	20230330	-30.11	11100	20230103	9.55	17400	-30.11	20230330	11100	9.55	20230103	17400	-30.11	20230330	11100	9.55	20230103	3.88	N	112290	1000	102 억		35106	N	N	0	N	00	N
34	20230825	160749	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12140	-300	5	-2.41	692357860	57267	57.94	12400	12400	11980	16170	8710	12440	12089.68	0.45	0	-14933	12906	12672	12376	12142	11846	12790	12260	103	3730	1000	9200	10	1	10110545	1227	26.39	1.82	12	0.57	460.00	6681.00	17400	20230330	-30.23	11100	20230103	9.37	17400	-30.23	20230330	11100	9.37	20230103	17400	-30.23	20230330	11100	9.37	20230103	3.87	N	112290	1000	102 억		45445	N	N	0	N	00	N
35	20230825	150753	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12000	-440	5	-3.54	582569180	48123	48.69	12400	12400	11980	16170	8710	12440	12105.48	0.45	0	-20890	12906	12672	12376	12142	11846	12790	12260	103	3730	1000	9200	10	1	10110545	1213	26.09	1.80	12	0.48	460.00	6681.00	17400	20230330	-31.03	11100	20230103	8.11	17400	-31.03	20230330	11100	8.11	20230103	17400	-31.03	20230330	11100	8.11	20230103	3.87	N	112290	1000	102 억		45445	N	N	0	N	00	N
36	20230825	140751	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12020	-420	5	-3.38	531763360	43887	44.40	12400	12400	11980	16170	8710	12440	12116.27	0.45	0	-20078	12906	12672	12376	12142	11846	12790	12260	103	3730	1000	9200	10	1	10110545	1215	26.13	1.80	12	0.43	460.00	6681.00	17400	20230330	-30.92	11100	20230103	8.29	17400	-30.92	20230330	11100	8.29	20230103	17400	-30.92	20230330	11100	8.29	20230103	3.87	N	112290	1000	102 억		45445	N	N	0	N	00	N
37	20230825	130747	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12090	-350	5	-2.81	420835120	34650	35.06	12400	12400	11980	16170	8710	12440	12144.88	0.45	0	-18027	12906	12672	12376	12142	11846	12790	12260	103	3730	1000	9200	10	1	10110545	1222	26.28	1.81	12	0.34	460.00	6681.00	17400	20230330	-30.52	11100	20230103	8.92	17400	-30.52	20230330	11100	8.92	20230103	17400	-30.52	20230330	11100	8.92	20230103	3.87	N	112290	1000	102 억		45445	N	N	0	N	00	N
38	20230825	120748	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12020	-420	5	-3.38	347622480	28571	28.91	12400	12400	12010	16170	8710	12440	12166.48	0.45	0	-13244	12906	12672	12376	12142	11846	12790	12260	103	3730	1000	9200	10	1	10110545	1215	26.13	1.80	12	0.28	460.00	6681.00	17400	20230330	-30.92	11100	20230103	8.29	17400	-30.92	20230330	11100	8.29	20230103	17400	-30.92	20230330	11100	8.29	20230103	3.87	N	112290	1000	102 억		45445	N	N	0	N	00	N
39	20230825	110750	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12080	-360	5	-2.89	273773000	22434	22.70	12400	12400	12040	16170	8710	12440	12202.95	0.45	0	-10029	12906	12672	12376	12142	11846	12790	12260	103	3730	1000	9200	10	1	10110545	1221	26.26	1.81	12	0.22	460.00	6681.00	17400	20230330	-30.57	11100	20230103	8.83	17400	-30.57	20230330	11100	8.83	20230103	17400	-30.57	20230330	11100	8.83	20230103	3.87	N	112290	1000	102 억		45445	N	N	0	N	00	N
40	20230825	100750	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12100	-340	5	-2.73	194380510	15865	16.05	12400	12400	12100	16170	8710	12440	12251.55	0.45	0	-6128	12906	12672	12376	12142	11846	12790	12260	103	3730	1000	9200	10	1	10110545	1223	26.30	1.81	12	0.16	460.00	6681.00	17400	20230330	-30.46	11100	20230103	9.01	17400	-30.46	20230330	11100	9.01	20230103	17400	-30.46	20230330	11100	9.01	20230103	3.87	N	112290	1000	102 억		45445	N	N	0	N	00	N
41	20230825	090748	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12270	-170	5	-1.37	28108210	2280	2.31	12400	12400	12200	16170	8710	12440	12325.60	0.45	0	-950	12906	12672	12376	12142	11846	12790	12260	103	3730	1000	9200	10	1	10110545	1241	26.67	1.84	12	0.02	460.00	6681.00	17400	20230330	-29.48	11100	20230103	10.54	17400	-29.48	20230330	11100	10.54	20230103	17400	-29.48	20230330	11100	10.54	20230103	3.87	N	112290	1000	102 억		45445	N	N	0	N	00	N
42	20230824	160743	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12440	510	2	4.27	1215183470	97729	246.50	12080	12610	12080	15500	8360	11930	12434.21	0.18	0	31650	12296	12112	11966	11782	11636	12205	11875	103	3570	1000	8820	10	1	10110545	1258	27.04	1.86	12	0.97	460.00	6681.00	17400	20230330	-28.51	11100	20230103	12.07	17400	-28.51	20230330	11100	12.07	20230103	17400	-28.51	20230330	11100	12.07	20230103	4.00	N	112290	1000	102 억		18050	N	N	0	N	00	N
43	20230824	150741	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12470	540	2	4.53	1168180260	93947	236.96	12080	12610	12080	15500	8360	11930	12434.46	0.18	0	31726	12296	12112	11966	11782	11636	12205	11875	103	3570	1000	8820	10	1	10110545	1261	27.11	1.87	12	0.93	460.00	6681.00	17400	20230330	-28.33	11100	20230103	12.34	17400	-28.33	20230330	11100	12.34	20230103	17400	-28.33	20230330	11100	12.34	20230103	4.00	N	112290	1000	102 억		18050	N	N	0	N	00	N
44	20230824	140743	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12460	530	2	4.44	1090676520	87717	221.25	12080	12610	12080	15500	8360	11930	12434.04	0.18	0	31875	12296	12112	11966	11782	11636	12205	11875	103	3570	1000	8820	10	1	10110545	1260	27.09	1.86	12	0.87	460.00	6681.00	17400	20230330	-28.39	11100	20230103	12.25	17400	-28.39	20230330	11100	12.25	20230103	17400	-28.39	20230330	11100	12.25	20230103	4.00	N	112290	1000	102 억		18050	N	N	0	N	00	N
45	20230824	130747	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12540	610	2	5.11	1019189760	81993	206.81	12080	12610	12080	15500	8360	11930	12430.20	0.18	0	31013	12296	12112	11966	11782	11636	12205	11875	103	3570	1000	8820	10	1	10110545	1268	27.26	1.88	12	0.81	460.00	6681.00	17400	20230330	-27.93	11100	20230103	12.97	17400	-27.93	20230330	11100	12.97	20230103	17400	-27.93	20230330	11100	12.97	20230103	4.00	N	112290	1000	102 억		18050	N	N	0	N	00	N
46	20230824	120748	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12550	620	2	5.20	939049630	75591	190.66	12080	12610	12080	15500	8360	11930	12422.77	0.18	0	30305	12296	12112	11966	11782	11636	12205	11875	103	3570	1000	8820	10	1	10110545	1269	27.28	1.88	12	0.75	460.00	6681.00	17400	20230330	-27.87	11100	20230103	13.06	17400	-27.87	20230330	11100	13.06	20230103	17400	-27.87	20230330	11100	13.06	20230103	4.00	N	112290	1000	102 억		18050	N	N	0	N	00	N
47	20230824	110746	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12580	650	2	5.45	822618760	66330	167.31	12080	12590	12080	15500	8360	11930	12401.91	0.18	0	28897	12296	12112	11966	11782	11636	12205	11875	103	3570	1000	8820	10	1	10110545	1272	27.35	1.88	12	0.66	460.00	6681.00	17400	20230330	-27.70	11100	20230103	13.33	17400	-27.70	20230330	11100	13.33	20230103	17400	-27.70	20230330	11100	13.33	20230103	4.00	N	112290	1000	102 억		18050	N	N	0	N	00	N
48	20230824	100742	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12440	510	2	4.27	398869150	32339	81.57	12080	12460	12080	15500	8360	11930	12334.00	0.18	0	17033	12296	12112	11966	11782	11636	12205	11875	103	3570	1000	8820	10	1	10110545	1258	27.04	1.86	12	0.32	460.00	6681.00	17400	20230330	-28.51	11100	20230103	12.07	17400	-28.51	20230330	11100	12.07	20230103	17400	-28.51	20230330	11100	12.07	20230103	4.00	N	112290	1000	102 억		18050	N	N	0	N	00	N
49	20230824	090744	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12220	290	2	2.43	51058330	4189	10.57	12080	12230	12080	15500	8360	11930	12188.67	0.18	0	2143	12296	12112	11966	11782	11636	12205	11875	103	3570	1000	8820	10	1	10110545	1236	26.57	1.83	12	0.04	460.00	6681.00	17400	20230330	-29.77	11100	20230103	10.09	17400	-29.77	20230330	11100	10.09	20230103	17400	-29.77	20230330	11100	10.09	20230103	4.00	N	112290	1000	102 억		18050	N	N	0	N	00	N
50	20230823	160740	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11930	30	2	0.25	471046840	39643	103.37	11900	12150	11820	15470	8330	11900	11882.19	0.15	0	2930	12646	12272	12076	11702	11506	12175	11605	103	3570	1000	8800	10	1	10110545	1206	25.93	1.79	12	0.39	460.00	6681.00	17400	20230330	-31.44	11100	20230103	7.48	17400	-31.44	20230330	11100	7.48	20230103	17400	-31.44	20230330	11100	7.48	20230103	3.99	N	112290	1000	102 억		15120	N	N	0	N	00	N
51	20230823	150741	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11910	10	2	0.08	439905650	37030	96.56	11900	12150	11820	15470	8330	11900	11879.67	0.15	0	3112	12646	12272	12076	11702	11506	12175	11605	103	3570	1000	8800	10	1	10110545	1204	25.89	1.78	12	0.37	460.00	6681.00	17400	20230330	-31.55	11100	20230103	7.30	17400	-31.55	20230330	11100	7.30	20230103	17400	-31.55	20230330	11100	7.30	20230103	3.99	N	112290	1000	102 억		15120	N	N	0	N	00	N
52	20230823	140745	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11830	-70	5	-0.59	410567980	34573	90.15	11900	12150	11820	15470	8330	11900	11875.34	0.15	0	3632	12646	12272	12076	11702	11506	12175	11605	103	3570	1000	8800	10	1	10110545	1196	25.72	1.77	12	0.34	460.00	6681.00	17400	20230330	-32.01	11100	20230103	6.58	17400	-32.01	20230330	11100	6.58	20230103	17400	-32.01	20230330	11100	6.58	20230103	3.99	N	112290	1000	102 억		15120	N	N	0	N	00	N
53	20230823	130739	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12000	100	2	0.84	314516610	26478	69.04	11900	12150	11820	15470	8330	11900	11878.35	0.15	0	3452	12646	12272	12076	11702	11506	12175	11605	103	3570	1000	8800	10	1	10110545	1213	26.09	1.80	12	0.26	460.00	6681.00	17400	20230330	-31.03	11100	20230103	8.11	17400	-31.03	20230330	11100	8.11	20230103	17400	-31.03	20230330	11100	8.11	20230103	3.99	N	112290	1000	102 억		15120	N	N	0	N	00	N
54	20230823	120746	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11870	-30	5	-0.25	280798740	23651	61.67	11900	12150	11820	15470	8330	11900	11872.51	0.15	0	4052	12646	12272	12076	11702	11506	12175	11605	103	3570	1000	8800	10	1	10110545	1200	25.80	1.78	12	0.23	460.00	6681.00	17400	20230330	-31.78	11100	20230103	6.94	17400	-31.78	20230330	11100	6.94	20230103	17400	-31.78	20230330	11100	6.94	20230103	3.99	N	112290	1000	102 억		15120	N	N	0	N	00	N
55	20230823	110740	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11900	0	3	0.00	163216620	13720	35.77	11900	12150	11850	15470	8330	11900	11896.24	0.15	0	674	12646	12272	12076	11702	11506	12175	11605	103	3570	1000	8800	10	1	10110545	1203	25.87	1.78	12	0.14	460.00	6681.00	17400	20230330	-31.61	11100	20230103	7.21	17400	-31.61	20230330	11100	7.21	20230103	17400	-31.61	20230330	11100	7.21	20230103	3.99	N	112290	1000	102 억		15120	N	N	0	N	00	N
56	20230823	100740	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11850	-50	5	-0.42	100478730	8434	21.99	11900	12150	11850	15470	8330	11900	11913.65	0.15	0	338	12646	12272	12076	11702	11506	12175	11605	103	3570	1000	8800	10	1	10110545	1198	25.76	1.77	12	0.08	460.00	6681.00	17400	20230330	-31.90	11100	20230103	6.76	17400	-31.90	20230330	11100	6.76	20230103	17400	-31.90	20230330	11100	6.76	20230103	3.99	N	112290	1000	102 억		15120	N	N	0	N	00	N
57	20230823	090747	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11990	90	2	0.76	13290370	1108	2.89	11900	12150	11900	15470	8330	11900	12001.42	0.15	0	-445	12646	12272	12076	11702	11506	12175	11605	103	3570	1000	8800	10	1	10110545	1212	26.07	1.79	12	0.01	460.00	6681.00	17400	20230330	-31.09	11100	20230103	8.02	17400	-31.09	20230330	11100	8.02	20230103	17400	-31.09	20230330	11100	8.02	20230103	3.99	N	112290	1000	102 억		15120	N	N	0	N	00	N
58	20230822	160736	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11900	-330	5	-2.70	462456720	38342	139.40	12450	12450	11880	15890	8570	12230	12062.64	0.24	0	-10958	12576	12402	12306	12132	12036	12355	12085	103	3660	1000	9050	10	1	10110545	1203	25.87	1.78	12	0.38	460.00	6681.00	17400	20230330	-31.61	11100	20230103	7.21	17400	-31.61	20230330	11100	7.21	20230103	17400	-31.61	20230330	11100	7.21	20230103	3.97	N	112290	1000	102 억		24579	N	N	0	N	00	N
59	20230822	150737	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11910	-320	5	-2.62	417832650	34597	125.78	12450	12450	11900	15890	8570	12230	12077.14	0.24	0	-10349	12576	12402	12306	12132	12036	12355	12085	103	3660	1000	9050	10	1	10110545	1204	25.89	1.78	12	0.34	460.00	6681.00	17400	20230330	-31.55	11100	20230103	7.30	17400	-31.55	20230330	11100	7.30	20230103	17400	-31.55	20230330	11100	7.30	20230103	3.97	N	112290	1000	102 억		24579	N	N	0	N	00	N
60	20230822	140739	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12060	-170	5	-1.39	307274800	25364	92.22	12450	12450	11980	15890	8570	12230	12114.60	0.24	0	-8754	12576	12402	12306	12132	12036	12355	12085	103	3660	1000	9050	10	1	10110545	1219	26.22	1.81	12	0.25	460.00	6681.00	17400	20230330	-30.69	11100	20230103	8.65	17400	-30.69	20230330	11100	8.65	20230103	17400	-30.69	20230330	11100	8.65	20230103	3.97	N	112290	1000	102 억		24579	N	N	0	N	00	N
61	20230822	130735	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12020	-210	5	-1.72	263114930	21691	78.86	12450	12450	12010	15890	8570	12230	12130.14	0.24	0	-7613	12576	12402	12306	12132	12036	12355	12085	103	3660	1000	9050	10	1	10110545	1215	26.13	1.80	12	0.21	460.00	6681.00	17400	20230330	-30.92	11100	20230103	8.29	17400	-30.92	20230330	11100	8.29	20230103	17400	-30.92	20230330	11100	8.29	20230103	3.97	N	112290	1000	102 억		24579	N	N	0	N	00	N
62	20230822	120725	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12080	-150	5	-1.23	200722160	16507	60.01	12450	12450	12020	15890	8570	12230	12159.82	0.24	0	-7423	12576	12402	12306	12132	12036	12355	12085	103	3660	1000	9050	10	1	10110545	1221	26.26	1.81	12	0.16	460.00	6681.00	17400	20230330	-30.57	11100	20230103	8.83	17400	-30.57	20230330	11100	8.83	20230103	17400	-30.57	20230330	11100	8.83	20230103	3.97	N	112290	1000	102 억		24579	N	N	0	N	00	N
63	20230822	110735	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12100	-130	5	-1.06	172360610	14159	51.48	12450	12450	12080	15890	8570	12230	12173.22	0.24	0	-7423	12576	12402	12306	12132	12036	12355	12085	103	3660	1000	9050	10	1	10110545	1223	26.30	1.81	12	0.14	460.00	6681.00	17400	20230330	-30.46	11100	20230103	9.01	17400	-30.46	20230330	11100	9.01	20230103	17400	-30.46	20230330	11100	9.01	20230103	3.97	N	112290	1000	102 억		24579	N	N	0	N	00	N
64	20230822	100733	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12120	-110	5	-0.90	126892900	10405	37.83	12450	12450	12080	15890	8570	12230	12195.38	0.24	0	-5034	12576	12402	12306	12132	12036	12355	12085	103	3660	1000	9050	10	1	10110545	1225	26.35	1.81	12	0.10	460.00	6681.00	17400	20230330	-30.34	11100	20230103	9.19	17400	-30.34	20230330	11100	9.19	20230103	17400	-30.34	20230330	11100	9.19	20230103	3.97	N	112290	1000	102 억		24579	N	N	0	N	00	N
65	20230822	090735	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12230	0	3	0.00	36729540	2992	10.88	12450	12450	12230	15890	8570	12230	12275.92	0.24	0	-1046	12576	12402	12306	12132	12036	12355	12085	103	3660	1000	9050	10	1	10110545	1237	26.59	1.83	12	0.03	460.00	6681.00	17400	20230330	-29.71	11100	20230103	10.18	17400	-29.71	20230330	11100	10.18	20230103	17400	-29.71	20230330	11100	10.18	20230103	3.97	N	112290	1000	102 억		24579	N	N	0	N	00	N
66	20230821	160732	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12230	-160	5	-1.29	336935210	27404	35.27	12460	12480	12210	16100	8680	12390	12295.23	0.36	0	-11365	12963	12676	12243	11956	11523	12820	12100	103	3710	1000	9160	10	1	10110545	1237	26.59	1.83	12	0.27	460.00	6681.00	17400	20230330	-29.71	11100	20230103	10.18	17400	-29.71	20230330	11100	10.18	20230103	17400	-29.71	20230330	11100	10.18	20230103	4.09	N	112290	1000	102 억		35944	N	N	0	N	00	N
67	20230821	150737	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12270	-120	5	-0.97	284526440	23120	29.76	12460	12480	12210	16100	8680	12390	12306.51	0.36	0	-11223	12963	12676	12243	11956	11523	12820	12100	103	3710	1000	9160	10	1	10110545	1241	26.67	1.84	12	0.23	460.00	6681.00	17400	20230330	-29.48	11100	20230103	10.54	17400	-29.48	20230330	11100	10.54	20230103	17400	-29.48	20230330	11100	10.54	20230103	4.09	N	112290	1000	102 억		35944	N	N	0	N	00	N
68	20230821	140735	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12290	-100	5	-0.81	256162110	20807	26.78	12460	12480	12210	16100	8680	12390	12311.34	0.36	0	-10405	12963	12676	12243	11956	11523	12820	12100	103	3710	1000	9160	10	1	10110545	1243	26.72	1.84	12	0.21	460.00	6681.00	17400	20230330	-29.37	11100	20230103	10.72	17400	-29.37	20230330	11100	10.72	20230103	17400	-29.37	20230330	11100	10.72	20230103	4.09	N	112290	1000	102 억		35944	N	N	0	N	00	N
69	20230821	130743	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12300	-90	5	-0.73	245723770	19957	25.69	12460	12480	12210	16100	8680	12390	12312.66	0.36	0	-10092	12963	12676	12243	11956	11523	12820	12100	103	3710	1000	9160	10	1	10110545	1244	26.74	1.84	12	0.20	460.00	6681.00	17400	20230330	-29.31	11100	20230103	10.81	17400	-29.31	20230330	11100	10.81	20230103	17400	-29.31	20230330	11100	10.81	20230103	4.09	N	112290	1000	102 억		35944	N	N	0	N	00	N
70	20230821	120739	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12370	-20	5	-0.16	231383710	18792	24.19	12460	12480	12210	16100	8680	12390	12312.88	0.36	0	-10017	12963	12676	12243	11956	11523	12820	12100	103	3710	1000	9160	10	1	10110545	1251	26.89	1.85	12	0.19	460.00	6681.00	17400	20230330	-28.91	11100	20230103	11.44	17400	-28.91	20230330	11100	11.44	20230103	17400	-28.91	20230330	11100	11.44	20230103	4.09	N	112290	1000	102 억		35944	N	N	0	N	00	N
71	20230821	110734	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12240	-150	5	-1.21	188037330	15276	19.66	12460	12480	12210	16100	8680	12390	12309.33	0.36	0	-9801	12963	12676	12243	11956	11523	12820	12100	103	3710	1000	9160	10	1	10110545	1238	26.61	1.83	12	0.15	460.00	6681.00	17400	20230330	-29.66	11100	20230103	10.27	17400	-29.66	20230330	11100	10.27	20230103	17400	-29.66	20230330	11100	10.27	20230103	4.09	N	112290	1000	102 억		35944	N	N	0	N	00	N
72	20230821	100733	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12290	-100	5	-0.81	116014830	9397	12.10	12460	12480	12260	16100	8680	12390	12345.94	0.36	0	-5143	12963	12676	12243	11956	11523	12820	12100	103	3710	1000	9160	10	1	10110545	1243	26.72	1.84	12	0.09	460.00	6681.00	17400	20230330	-29.37	11100	20230103	10.72	17400	-29.37	20230330	11100	10.72	20230103	17400	-29.37	20230330	11100	10.72	20230103	4.09	N	112290	1000	102 억		35944	N	N	0	N	00	N
73	20230821	090741	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12430	40	2	0.32	32597530	2624	3.38	12460	12480	12380	16100	8680	12390	12422.84	0.36	0	-1648	12963	12676	12243	11956	11523	12820	12100	103	3710	1000	9160	10	1	10110545	1257	27.02	1.86	12	0.03	460.00	6681.00	17400	20230330	-28.56	11100	20230103	11.98	17400	-28.56	20230330	11100	11.98	20230103	17400	-28.56	20230330	11100	11.98	20230103	4.09	N	112290	1000	102 억		35944	N	N	0	N	00	N
74	20230818	160734	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12390	410	2	3.42	949349640	77297	134.51	11980	12530	11810	15570	8390	11980	12281.21	0.33	0	2284	12586	12282	11986	11682	11386	12435	11835	103	3590	1000	8860	10	1	10110545	1253	26.93	1.85	12	0.76	460.00	6681.00	17400	20230330	-28.79	11100	20230103	11.62	17400	-28.79	20230330	11100	11.62	20230103	17400	-28.79	20230330	11100	11.62	20230103	4.16	N	112290	1000	102 억		33660	N	N	0	N	00	N
75	20230818	150726	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12340	360	2	3.01	914226790	74459	129.57	11980	12530	11810	15570	8390	11980	12278.26	0.33	0	2664	12586	12282	11986	11682	11386	12435	11835	103	3590	1000	8860	10	1	10110545	1248	26.83	1.85	12	0.74	460.00	6681.00	17400	20230330	-29.08	11100	20230103	11.17	17400	-29.08	20230330	11100	11.17	20230103	17400	-29.08	20230330	11100	11.17	20230103	4.16	N	112290	1000	102 억		33660	N	N	0	N	00	N
76	20230818	140732	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12400	420	2	3.51	850607010	69304	120.60	11980	12530	11810	15570	8390	11980	12273.56	0.33	0	3484	12586	12282	11986	11682	11386	12435	11835	103	3590	1000	8860	10	1	10110545	1254	26.96	1.86	12	0.69	460.00	6681.00	17400	20230330	-28.74	11100	20230103	11.71	17400	-28.74	20230330	11100	11.71	20230103	17400	-28.74	20230330	11100	11.71	20230103	4.16	N	112290	1000	102 억		33660	N	N	0	N	00	N
77	20230818	130726	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12310	330	2	2.75	763884770	62298	108.41	11980	12530	11810	15570	8390	11980	12261.79	0.33	0	2274	12586	12282	11986	11682	11386	12435	11835	103	3590	1000	8860	10	1	10110545	1245	26.76	1.84	12	0.62	460.00	6681.00	17400	20230330	-29.25	11100	20230103	10.90	17400	-29.25	20230330	11100	10.90	20230103	17400	-29.25	20230330	11100	10.90	20230103	4.16	N	112290	1000	102 억		33660	N	N	0	N	00	N
78	20230818	120739	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12380	400	2	3.34	686205310	56005	97.46	11980	12530	11810	15570	8390	11980	12252.57	0.33	0	2655	12586	12282	11986	11682	11386	12435	11835	103	3590	1000	8860	10	1	10110545	1252	26.91	1.85	12	0.55	460.00	6681.00	17400	20230330	-28.85	11100	20230103	11.53	17400	-28.85	20230330	11100	11.53	20230103	17400	-28.85	20230330	11100	11.53	20230103	4.16	N	112290	1000	102 억		33660	N	N	0	N	00	N
79	20230818	110729	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12370	390	2	3.26	408231450	33618	58.50	11980	12450	11810	15570	8390	11980	12143.24	0.33	0	3425	12586	12282	11986	11682	11386	12435	11835	103	3590	1000	8860	10	1	10110545	1251	26.89	1.85	12	0.33	460.00	6681.00	17400	20230330	-28.91	11100	20230103	11.44	17400	-28.91	20230330	11100	11.44	20230103	17400	-28.91	20230330	11100	11.44	20230103	4.16	N	112290	1000	102 억		33660	N	N	0	N	00	N
80	20230818	100733	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11970	-10	5	-0.08	92314300	7758	13.50	11980	12040	11810	15570	8390	11980	11899.24	0.33	0	-2702	12586	12282	11986	11682	11386	12435	11835	103	3590	1000	8860	10	1	10110545	1210	26.02	1.79	12	0.08	460.00	6681.00	17400	20230330	-31.21	11100	20230103	7.84	17400	-31.21	20230330	11100	7.84	20230103	17400	-31.21	20230330	11100	7.84	20230103	4.16	N	112290	1000	102 억		33660	N	N	0	N	00	N
81	20230818	090735	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11890	-90	5	-0.75	4551020	381	0.66	11980	11980	11810	15570	8390	11980	11944.93	0.33	0	-150	12586	12282	11986	11682	11386	12435	11835	103	3590	1000	8860	10	1	10110545	1202	25.85	1.78	12	0.00	460.00	6681.00	17400	20230330	-31.67	11100	20230103	7.12	17400	-31.67	20230330	11100	7.12	20230103	17400	-31.67	20230330	11100	7.12	20230103	4.16	N	112290	1000	102 억		33660	N	N	0	N	00	N
82	20230817	160733	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11980	90	2	0.76	689372750	57413	69.06	11700	12290	11690	15450	8330	11890	12007.32	0.25	0	7944	12536	12212	12006	11682	11476	12110	11580	103	3560	1000	8790	10	1	10110545	1211	26.04	1.79	12	0.57	460.00	6681.00	17400	20230330	-31.15	11100	20230103	7.93	17400	-31.15	20230330	11100	7.93	20230103	17400	-31.15	20230330	11100	7.93	20230103	4.23	N	112290	1000	102 억		25042	N	N	0	N	00	N
83	20230817	150737	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12060	170	2	1.43	650895470	54204	65.20	11700	12290	11690	15450	8330	11890	12008.26	0.25	0	7334	12536	12212	12006	11682	11476	12110	11580	103	3560	1000	8790	10	1	10110545	1219	26.22	1.81	12	0.54	460.00	6681.00	17400	20230330	-30.69	11100	20230103	8.65	17400	-30.69	20230330	11100	8.65	20230103	17400	-30.69	20230330	11100	8.65	20230103	4.23	N	112290	1000	102 억		25042	N	N	0	N	00	N
84	20230817	140732	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12110	220	2	1.85	468431290	39142	47.08	11700	12120	11690	15450	8330	11890	11967.48	0.25	0	1240	12536	12212	12006	11682	11476	12110	11580	103	3560	1000	8790	10	1	10110545	1224	26.33	1.81	12	0.39	460.00	6681.00	17400	20230330	-30.40	11100	20230103	9.10	17400	-30.40	20230330	11100	9.10	20230103	17400	-30.40	20230330	11100	9.10	20230103	4.23	N	112290	1000	102 억		25042	N	N	0	N	00	N
85	20230817	130729	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11990	100	2	0.84	396826220	33197	39.93	11700	12110	11690	15450	8330	11890	11953.68	0.25	0	1681	12536	12212	12006	11682	11476	12110	11580	103	3560	1000	8790	10	1	10110545	1212	26.07	1.79	12	0.33	460.00	6681.00	17400	20230330	-31.09	11100	20230103	8.02	17400	-31.09	20230330	11100	8.02	20230103	17400	-31.09	20230330	11100	8.02	20230103	4.23	N	112290	1000	102 억		25042	N	N	0	N	00	N
86	20230817	120731	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12010	120	2	1.01	359992310	30138	36.25	11700	12110	11690	15450	8330	11890	11944.80	0.25	0	1522	12536	12212	12006	11682	11476	12110	11580	103	3560	1000	8790	10	1	10110545	1214	26.11	1.80	12	0.30	460.00	6681.00	17400	20230330	-30.98	11100	20230103	8.20	17400	-30.98	20230330	11100	8.20	20230103	17400	-30.98	20230330	11100	8.20	20230103	4.23	N	112290	1000	102 억		25042	N	N	0	N	00	N
87	20230817	110731	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12000	110	2	0.93	298066800	24986	30.06	11700	12110	11690	15450	8330	11890	11929.35	0.25	0	1522	12536	12212	12006	11682	11476	12110	11580	103	3560	1000	8790	10	1	10110545	1213	26.09	1.80	12	0.25	460.00	6681.00	17400	20230330	-31.03	11100	20230103	8.11	17400	-31.03	20230330	11100	8.11	20230103	17400	-31.03	20230330	11100	8.11	20230103	4.23	N	112290	1000	102 억		25042	N	N	0	N	00	N
88	20230817	100727	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12050	160	2	1.35	193651470	16306	19.61	11700	12110	11690	15450	8330	11890	11876.09	0.25	0	836	12536	12212	12006	11682	11476	12110	11580	103	3560	1000	8790	10	1	10110545	1218	26.20	1.80	12	0.16	460.00	6681.00	17400	20230330	-30.75	11100	20230103	8.56	17400	-30.75	20230330	11100	8.56	20230103	17400	-30.75	20230330	11100	8.56	20230103	4.23	N	112290	1000	102 억		25042	N	N	0	N	00	N
89	20230817	090726	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11750	-140	5	-1.18	10060910	858	1.03	11700	11770	11700	15450	8330	11890	11726.00	0.25	0	-57	12536	12212	12006	11682	11476	12110	11580	103	3560	1000	8790	10	1	10110545	1188	25.54	1.76	12	0.01	460.00	6681.00	17400	20230330	-32.47	11100	20230103	5.86	17400	-32.47	20230330	11100	5.86	20230103	17400	-32.47	20230330	11100	5.86	20230103	4.23	N	112290	1000	102 억		25042	N	N	0	N	00	N
90	20230816	160731	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11890	-350	5	-2.86	993667750	82516	126.16	12180	12330	11800	15910	8570	12240	12042.12	0.21	0	3700	12613	12426	12293	12106	11973	12360	12040	103	3670	1000	9050	10	1	10110545	1202	25.85	1.78	12	0.82	460.00	6681.00	17400	20230330	-31.67	11100	20230103	7.12	17400	-31.67	20230330	11100	7.12	20230103	17400	-31.67	20230330	11100	7.12	20230103	4.25	N	112290	1000	102 억		21486	N	N	0	N	00	N
91	20230816	150732	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11920	-320	5	-2.61	913143340	75716	115.76	12180	12330	11800	15910	8570	12240	12060.11	0.21	0	3911	12613	12426	12293	12106	11973	12360	12040	103	3670	1000	9050	10	1	10110545	1205	25.91	1.78	12	0.75	460.00	6681.00	17400	20230330	-31.49	11100	20230103	7.39	17400	-31.49	20230330	11100	7.39	20230103	17400	-31.49	20230330	11100	7.39	20230103	4.25	N	112290	1000	102 억		21486	N	N	0	N	00	N
92	20230816	140730	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11980	-260	5	-2.12	745061490	61599	94.18	12180	12330	11910	15910	8570	12240	12095.35	0.21	0	5286	12613	12426	12293	12106	11973	12360	12040	103	3670	1000	9050	10	1	10110545	1211	26.04	1.79	12	0.61	460.00	6681.00	17400	20230330	-31.15	11100	20230103	7.93	17400	-31.15	20230330	11100	7.93	20230103	17400	-31.15	20230330	11100	7.93	20230103	4.25	N	112290	1000	102 억		21486	N	N	0	N	00	N
93	20230816	130728	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11960	-280	5	-2.29	685978340	56662	86.63	12180	12330	11910	15910	8570	12240	12106.50	0.21	0	7034	12613	12426	12293	12106	11973	12360	12040	103	3670	1000	9050	10	1	10110545	1209	26.00	1.79	12	0.56	460.00	6681.00	17400	20230330	-31.26	11100	20230103	7.75	17400	-31.26	20230330	11100	7.75	20230103	17400	-31.26	20230330	11100	7.75	20230103	4.25	N	112290	1000	102 억		21486	N	N	0	N	00	N
94	20230816	120738	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12060	-180	5	-1.47	440579820	36204	55.35	12180	12330	12040	15910	8570	12240	12169.37	0.21	0	4875	12613	12426	12293	12106	11973	12360	12040	103	3670	1000	9050	10	1	10110545	1219	26.22	1.81	12	0.36	460.00	6681.00	17400	20230330	-30.69	11100	20230103	8.65	17400	-30.69	20230330	11100	8.65	20230103	17400	-30.69	20230330	11100	8.65	20230103	4.25	N	112290	1000	102 억		21486	N	N	0	N	00	N
95	20230816	110734	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12310	70	2	0.57	203207900	16623	25.41	12180	12330	12130	15910	8570	12240	12224.50	0.21	0	515	12613	12426	12293	12106	11973	12360	12040	103	3670	1000	9050	10	1	10110545	1245	26.76	1.84	12	0.16	460.00	6681.00	17400	20230330	-29.25	11100	20230103	10.90	17400	-29.25	20230330	11100	10.90	20230103	17400	-29.25	20230330	11100	10.90	20230103	4.25	N	112290	1000	102 억		21486	N	N	0	N	00	N
96	20230816	100732	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12270	30	2	0.25	122919830	10073	15.40	12180	12330	12130	15910	8570	12240	12202.90	0.21	0	-2103	12613	12426	12293	12106	11973	12360	12040	103	3670	1000	9050	10	1	10110545	1241	26.67	1.84	12	0.10	460.00	6681.00	17400	20230330	-29.48	11100	20230103	10.54	17400	-29.48	20230330	11100	10.54	20230103	17400	-29.48	20230330	11100	10.54	20230103	4.25	N	112290	1000	102 억		21486	N	N	0	N	00	N
97	20230816	090730	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12200	-40	5	-0.33	18422050	1510	2.31	12180	12330	12180	15910	8570	12240	12200.03	0.21	0	-411	12613	12426	12293	12106	11973	12360	12040	103	3670	1000	9050	10	1	10110545	1233	26.52	1.83	12	0.01	460.00	6681.00	17400	20230330	-29.89	11100	20230103	9.91	17400	-29.89	20230330	11100	9.91	20230103	17400	-29.89	20230330	11100	9.91	20230103	4.25	N	112290	1000	102 억		21486	N	N	0	N	00	N
98	20230814	160722	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12240	-260	5	-2.08	797745250	65147	145.35	12430	12480	12160	16250	8750	12500	12245.31	0.22	0	-1113	12780	12640	12520	12380	12260	12580	12320	103	3750	1000	9250	10	1	10110545	1238	26.61	1.83	12	0.64	460.00	6681.00	17400	20230330	-29.66	11100	20230103	10.27	17400	-29.66	20230330	11100	10.27	20230103	17400	-29.66	20230330	11100	10.27	20230103	4.25	N	112290	1000	102 억		22599	N	N	0	N	00	N
99	20230814	150720	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12230	-270	5	-2.16	768582440	62759	140.02	12430	12480	12160	16250	8750	12500	12246.57	0.22	0	-1115	12780	12640	12520	12380	12260	12580	12320	103	3750	1000	9250	10	1	10110545	1237	26.59	1.83	12	0.62	460.00	6681.00	17400	20230330	-29.71	11100	20230103	10.18	17400	-29.71	20230330	11100	10.18	20230103	17400	-29.71	20230330	11100	10.18	20230103	4.25	N	112290	1000	102 억		22599	N	N	0	N	00	N
100	20230814	140722	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12220	-280	5	-2.24	670083190	54687	122.01	12430	12480	12160	16250	8750	12500	12253.06	0.22	0	-3370	12780	12640	12520	12380	12260	12580	12320	103	3750	1000	9250	10	1	10110545	1236	26.57	1.83	12	0.54	460.00	6681.00	17400	20230330	-29.77	11100	20230103	10.09	17400	-29.77	20230330	11100	10.09	20230103	17400	-29.77	20230330	11100	10.09	20230103	4.25	N	112290	1000	102 억		22599	N	N	0	N	00	N
101	20230814	130715	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12240	-260	5	-2.08	623698540	50895	113.55	12430	12480	12160	16250	8750	12500	12254.61	0.22	0	-2781	12780	12640	12520	12380	12260	12580	12320	103	3750	1000	9250	10	1	10110545	1238	26.61	1.83	12	0.50	460.00	6681.00	17400	20230330	-29.66	11100	20230103	10.27	17400	-29.66	20230330	11100	10.27	20230103	17400	-29.66	20230330	11100	10.27	20230103	4.25	N	112290	1000	102 억		22599	N	N	0	N	00	N
102	20230814	120719	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12200	-300	5	-2.40	532145430	43398	96.83	12430	12480	12160	16250	8750	12500	12261.98	0.22	0	-6268	12780	12640	12520	12380	12260	12580	12320	103	3750	1000	9250	10	1	10110545	1233	26.52	1.83	12	0.43	460.00	6681.00	17400	20230330	-29.89	11100	20230103	9.91	17400	-29.89	20230330	11100	9.91	20230103	17400	-29.89	20230330	11100	9.91	20230103	4.25	N	112290	1000	102 억		22599	N	N	0	N	00	N
103	20230814	110715	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12210	-290	5	-2.32	399571570	32532	72.58	12430	12480	12160	16250	8750	12500	12282.42	0.22	0	-5821	12780	12640	12520	12380	12260	12580	12320	103	3750	1000	9250	10	1	10110545	1234	26.54	1.83	12	0.32	460.00	6681.00	17400	20230330	-29.83	11100	20230103	10.00	17400	-29.83	20230330	11100	10.00	20230103	17400	-29.83	20230330	11100	10.00	20230103	4.25	N	112290	1000	102 억		22599	N	N	0	N	00	N
104	20230814	100717	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12250	-250	5	-2.00	332067880	26993	60.22	12430	12480	12160	16250	8750	12500	12302.00	0.22	0	-5139	12780	12640	12520	12380	12260	12580	12320	103	3750	1000	9250	10	1	10110545	1239	26.63	1.83	12	0.27	460.00	6681.00	17400	20230330	-29.60	11100	20230103	10.36	17400	-29.60	20230330	11100	10.36	20230103	17400	-29.60	20230330	11100	10.36	20230103	4.25	N	112290	1000	102 억		22599	N	N	0	N	00	N
105	20230814	090715	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12400	-100	5	-0.80	68783220	5544	12.37	12430	12480	12320	16250	8750	12500	12406.79	0.22	0	-3500	12780	12640	12520	12380	12260	12580	12320	103	3750	1000	9250	10	1	10110545	1254	26.96	1.86	12	0.05	460.00	6681.00	17400	20230330	-28.74	11100	20230103	11.71	17400	-28.74	20230330	11100	11.71	20230103	17400	-28.74	20230330	11100	11.71	20230103	4.25	N	112290	1000	102 억		22599	N	N	0	N	00	N
106	20230811	160716	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12500	0	3	0.00	557386470	44528	67.83	12520	12660	12400	16250	8750	12500	12517.68	0.22	0	1079	13066	12782	12626	12342	12186	12705	12265	103	3750	1000	9250	10	1	10110545	1264	27.17	1.87	12	0.44	460.00	6681.00	17400	20230330	-28.16	11100	20230103	12.61	17400	-28.16	20230330	11100	12.61	20230103	17400	-28.16	20230330	11100	12.61	20230103	4.26	N	112290	1000	102 억		21818	N	N	0	N	00	N
107	20230811	150712	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12500	0	3	0.00	517962680	41365	63.01	12520	12660	12400	16250	8750	12500	12521.76	0.22	0	1122	13066	12782	12626	12342	12186	12705	12265	103	3750	1000	9250	10	1	10110545	1264	27.17	1.87	12	0.41	460.00	6681.00	17400	20230330	-28.16	11100	20230103	12.61	17400	-28.16	20230330	11100	12.61	20230103	17400	-28.16	20230330	11100	12.61	20230103	4.26	N	112290	1000	102 억		21818	N	N	0	N	00	N
108	20230811	140711	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12470	-30	5	-0.24	431666390	34444	52.47	12520	12660	12400	16250	8750	12500	12532.41	0.22	0	2193	13066	12782	12626	12342	12186	12705	12265	103	3750	1000	9250	10	1	10110545	1261	27.11	1.87	12	0.34	460.00	6681.00	17400	20230330	-28.33	11100	20230103	12.34	17400	-28.33	20230330	11100	12.34	20230103	17400	-28.33	20230330	11100	12.34	20230103	4.26	N	112290	1000	102 억		21818	N	N	0	N	00	N
109	20230811	130710	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12550	50	2	0.40	347056780	27675	42.16	12520	12660	12400	16250	8750	12500	12540.44	0.22	0	2784	13066	12782	12626	12342	12186	12705	12265	103	3750	1000	9250	10	1	10110545	1269	27.28	1.88	12	0.27	460.00	6681.00	17400	20230330	-27.87	11100	20230103	13.06	17400	-27.87	20230330	11100	13.06	20230103	17400	-27.87	20230330	11100	13.06	20230103	4.26	N	112290	1000	102 억		21818	N	N	0	N	00	N
110	20230811	120704	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12590	90	2	0.72	308986600	24651	37.55	12520	12660	12400	16250	8750	12500	12534.44	0.22	0	3215	13066	12782	12626	12342	12186	12705	12265	103	3750	1000	9250	10	1	10110545	1273	27.37	1.88	12	0.24	460.00	6681.00	17400	20230330	-27.64	11100	20230103	13.42	17400	-27.64	20230330	11100	13.42	20230103	17400	-27.64	20230330	11100	13.42	20230103	4.26	N	112290	1000	102 억		21818	N	N	0	N	00	N
111	20230811	110703	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12580	80	2	0.64	213152420	16991	25.88	12520	12660	12400	16250	8750	12500	12545.02	0.22	0	3096	13066	12782	12626	12342	12186	12705	12265	103	3750	1000	9250	10	1	10110545	1272	27.35	1.88	12	0.17	460.00	6681.00	17400	20230330	-27.70	11100	20230103	13.33	17400	-27.70	20230330	11100	13.33	20230103	17400	-27.70	20230330	11100	13.33	20230103	4.26	N	112290	1000	102 억		21818	N	N	0	N	00	N
112	20230811	100702	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12600	100	2	0.80	105643010	8401	12.80	12520	12660	12520	16250	8750	12500	12575.05	0.22	0	2003	13066	12782	12626	12342	12186	12705	12265	103	3750	1000	9250	10	1	10110545	1274	27.39	1.89	12	0.08	460.00	6681.00	17400	20230330	-27.59	11100	20230103	13.51	17400	-27.59	20230330	11100	13.51	20230103	17400	-27.59	20230330	11100	13.51	20230103	4.26	N	112290	1000	102 억		21818	N	N	0	N	00	N
113	20230811	090710	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12580	80	2	0.64	10002630	796	1.21	12520	12580	12520	16250	8750	12500	12566.12	0.22	0	3	13066	12782	12626	12342	12186	12705	12265	103	3750	1000	9250	10	1	10110545	1272	27.35	1.88	12	0.01	460.00	6681.00	17400	20230330	-27.70	11100	20230103	13.33	17400	-27.70	20230330	11100	13.33	20230103	17400	-27.70	20230330	11100	13.33	20230103	4.26	N	112290	1000	102 억		21818	N	N	0	N	00	N
114	20230810	160703	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12500	-500	5	-3.85	820783640	65154	267.40	12910	12910	12470	16900	9100	13000	12597.30	0.28	0	-6739	13186	13092	12956	12862	12726	13140	12910	103	3900	1000	9620	10	1	10110545	1264	27.17	1.87	12	0.64	460.00	6681.00	17400	20230330	-28.16	11100	20230103	12.61	17400	-28.16	20230330	11100	12.61	20230103	17400	-28.16	20230330	11100	12.61	20230103	4.26	N	112290	1000	102 억		28556	N	N	0	N	00	N
115	20230810	150701	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12510	-490	5	-3.77	766412230	60808	249.56	12910	12910	12470	16900	9100	13000	12603.48	0.28	0	-6420	13186	13092	12956	12862	12726	13140	12910	103	3900	1000	9620	10	1	10110545	1265	27.20	1.87	12	0.60	460.00	6681.00	17400	20230330	-28.10	11100	20230103	12.70	17400	-28.10	20230330	11100	12.70	20230103	17400	-28.10	20230330	11100	12.70	20230103	4.26	N	112290	1000	102 억		28556	N	N	0	N	00	N
116	20230810	140700	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12560	-440	5	-3.38	697230760	55290	226.91	12910	12910	12470	16900	9100	13000	12610.08	0.28	0	-6048	13186	13092	12956	12862	12726	13140	12910	103	3900	1000	9620	10	1	10110545	1270	27.30	1.88	12	0.55	460.00	6681.00	17400	20230330	-27.82	11100	20230103	13.15	17400	-27.82	20230330	11100	13.15	20230103	17400	-27.82	20230330	11100	13.15	20230103	4.26	N	112290	1000	102 억		28556	N	N	0	N	00	N
117	20230810	130655	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12540	-460	5	-3.54	653468010	51802	212.60	12910	12910	12470	16900	9100	13000	12614.35	0.28	0	-5804	13186	13092	12956	12862	12726	13140	12910	103	3900	1000	9620	10	1	10110545	1268	27.26	1.88	12	0.51	460.00	6681.00	17400	20230330	-27.93	11100	20230103	12.97	17400	-27.93	20230330	11100	12.97	20230103	17400	-27.93	20230330	11100	12.97	20230103	4.26	N	112290	1000	102 억		28556	N	N	0	N	00	N
118	20230810	120706	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12550	-450	5	-3.46	611632210	48461	198.89	12910	12910	12470	16900	9100	13000	12620.73	0.28	0	-5681	13186	13092	12956	12862	12726	13140	12910	103	3900	1000	9620	10	1	10110545	1269	27.28	1.88	12	0.48	460.00	6681.00	17400	20230330	-27.87	11100	20230103	13.06	17400	-27.87	20230330	11100	13.06	20230103	17400	-27.87	20230330	11100	13.06	20230103	4.26	N	112290	1000	102 억		28556	N	N	0	N	00	N
119	20230810	110707	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12570	-430	5	-3.31	556526320	44080	180.91	12910	12910	12470	16900	9100	13000	12624.94	0.28	0	-5450	13186	13092	12956	12862	12726	13140	12910	103	3900	1000	9620	10	1	10110545	1271	27.33	1.88	12	0.44	460.00	6681.00	17400	20230330	-27.76	11100	20230103	13.24	17400	-27.76	20230330	11100	13.24	20230103	17400	-27.76	20230330	11100	13.24	20230103	4.26	N	112290	1000	102 억		28556	N	N	0	N	00	N
120	20230810	100703	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12530	-470	5	-3.62	373543730	29470	120.95	12910	12910	12530	16900	9100	13000	12674.84	0.28	0	-4662	13186	13092	12956	12862	12726	13140	12910	103	3900	1000	9620	10	1	10110545	1267	27.24	1.88	12	0.29	460.00	6681.00	17400	20230330	-27.99	11100	20230103	12.88	17400	-27.99	20230330	11100	12.88	20230103	17400	-27.99	20230330	11100	12.88	20230103	4.26	N	112290	1000	102 억		28556	N	N	0	N	00	N
121	20230810	090712	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12820	-180	5	-1.38	44318790	3451	14.16	12910	12910	12790	16900	9100	13000	12839.99	0.28	0	-407	13186	13092	12956	12862	12726	13140	12910	103	3900	1000	9620	10	1	10110545	1296	27.87	1.92	12	0.03	460.00	6681.00	17400	20230330	-26.32	11100	20230103	15.50	17400	-26.32	20230330	11100	15.50	20230103	17400	-26.32	20230330	11100	15.50	20230103	4.26	N	112290	1000	102 억		28556	N	N	0	N	00	N
122	20230809	160701	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13000	90	2	0.70	313468660	24210	49.10	12820	13050	12820	16780	9040	12910	12947.61	0.26	0	2384	13430	13170	13040	12780	12650	13105	12715	103	3870	1000	9550	10	1	10110545	1314	28.26	1.95	12	0.24	460.00	6681.00	17400	20230330	-25.29	11100	20230103	17.12	17400	-25.29	20230330	11100	17.12	20230103	17400	-25.29	20230330	11100	17.12	20230103	4.23	N	112290	1000	102 억		26172	N	N	0	N	00	N
123	20230809	150653	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13000	90	2	0.70	305460140	23594	47.85	12820	13050	12820	16780	9040	12910	12946.67	0.26	0	2386	13430	13170	13040	12780	12650	13105	12715	103	3870	1000	9550	10	1	10110545	1314	28.26	1.95	12	0.23	460.00	6681.00	17400	20230330	-25.29	11100	20230103	17.12	17400	-25.29	20230330	11100	17.12	20230103	17400	-25.29	20230330	11100	17.12	20230103	4.23	N	112290	1000	102 억		26172	N	N	0	N	00	N
124	20230809	140653	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13040	130	2	1.01	295421110	22822	46.28	12820	13050	12820	16780	9040	12910	12944.73	0.26	0	2407	13430	13170	13040	12780	12650	13105	12715	103	3870	1000	9550	10	1	10110545	1318	28.35	1.95	12	0.23	460.00	6681.00	17400	20230330	-25.06	11100	20230103	17.48	17400	-25.06	20230330	11100	17.48	20230103	17400	-25.06	20230330	11100	17.48	20230103	4.23	N	112290	1000	102 억		26172	N	N	0	N	00	N
125	20230809	130708	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13040	130	2	1.01	253968520	19638	39.83	12820	13050	12820	16780	9040	12910	12932.62	0.26	0	2407	13430	13170	13040	12780	12650	13105	12715	103	3870	1000	9550	10	1	10110545	1318	28.35	1.95	12	0.19	460.00	6681.00	17400	20230330	-25.06	11100	20230103	17.48	17400	-25.06	20230330	11100	17.48	20230103	17400	-25.06	20230330	11100	17.48	20230103	4.23	N	112290	1000	102 억		26172	N	N	0	N	00	N
126	20230809	120705	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12940	30	2	0.23	199597830	15440	31.31	12820	13050	12820	16780	9040	12910	12927.43	0.26	0	2810	13430	13170	13040	12780	12650	13105	12715	103	3870	1000	9550	10	1	10110545	1308	28.13	1.94	12	0.15	460.00	6681.00	17400	20230330	-25.63	11100	20230103	16.58	17400	-25.63	20230330	11100	16.58	20230103	17400	-25.63	20230330	11100	16.58	20230103	4.23	N	112290	1000	102 억		26172	N	N	0	N	00	N
127	20230809	110703	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12960	50	2	0.39	155858570	12069	24.48	12820	13000	12820	16780	9040	12910	12913.99	0.26	0	1946	13430	13170	13040	12780	12650	13105	12715	103	3870	1000	9550	10	1	10110545	1310	28.17	1.94	12	0.12	460.00	6681.00	17400	20230330	-25.52	11100	20230103	16.76	17400	-25.52	20230330	11100	16.76	20230103	17400	-25.52	20230330	11100	16.76	20230103	4.23	N	112290	1000	102 억		26172	N	N	0	N	00	N
128	20230809	100651	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12970	60	2	0.46	86568980	6702	13.59	12820	13000	12820	16780	9040	12910	12916.99	0.26	0	2569	13430	13170	13040	12780	12650	13105	12715	103	3870	1000	9550	10	1	10110545	1311	28.20	1.94	12	0.07	460.00	6681.00	17400	20230330	-25.46	11100	20230103	16.85	17400	-25.46	20230330	11100	16.85	20230103	17400	-25.46	20230330	11100	16.85	20230103	4.23	N	112290	1000	102 억		26172	N	N	0	N	00	N
129	20230809	090654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12970	60	2	0.46	20457170	1586	3.22	12820	13000	12820	16780	9040	12910	12897.83	0.26	0	1007	13430	13170	13040	12780	12650	13105	12715	103	3870	1000	9550	10	1	10110545	1311	28.20	1.94	12	0.02	460.00	6681.00	17400	20230330	-25.46	11100	20230103	16.85	17400	-25.46	20230330	11100	16.85	20230103	17400	-25.46	20230330	11100	16.85	20230103	4.23	N	112290	1000	102 억		26172	N	N	0	N	00	N
130	20230808	160708	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12910	-220	5	-1.68	639557360	49038	57.19	13130	13300	12910	17060	9200	13130	13042.62	0.34	0	-8753	13716	13422	13196	12902	12676	13310	12790	103	3930	1000	9710	10	1	10110545	1305	28.07	1.93	12	0.49	460.00	6681.00	17400	20230330	-25.80	11100	20230103	16.31	17400	-25.80	20230330	11100	16.31	20230103	17400	-25.80	20230330	11100	16.31	20230103	4.21	N	112290	1000	102 억		34691	N	N	0	N	00	N
131	20230808	150659	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12940	-190	5	-1.45	599407600	45931	53.57	13130	13300	12910	17060	9200	13130	13050.18	0.34	0	-8753	13716	13422	13196	12902	12676	13310	12790	103	3930	1000	9710	10	1	10110545	1308	28.13	1.94	12	0.45	460.00	6681.00	17400	20230330	-25.63	11100	20230103	16.58	17400	-25.63	20230330	11100	16.58	20230103	17400	-25.63	20230330	11100	16.58	20230103	4.21	N	112290	1000	102 억		34691	N	N	0	N	00	N
132	20230808	140656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12950	-180	5	-1.37	506363830	38742	45.18	13130	13300	12940	17060	9200	13130	13070.15	0.34	0	-7624	13716	13422	13196	12902	12676	13310	12790	103	3930	1000	9710	10	1	10110545	1309	28.15	1.94	12	0.38	460.00	6681.00	17400	20230330	-25.57	11100	20230103	16.67	17400	-25.57	20230330	11100	16.67	20230103	17400	-25.57	20230330	11100	16.67	20230103	4.21	N	112290	1000	102 억		34691	N	N	0	N	00	N
133	20230808	130649	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12990	-140	5	-1.07	467454570	35741	41.68	13130	13300	12940	17060	9200	13130	13078.94	0.34	0	-6589	13716	13422	13196	12902	12676	13310	12790	103	3930	1000	9710	10	1	10110545	1313	28.24	1.94	12	0.35	460.00	6681.00	17400	20230330	-25.34	11100	20230103	17.03	17400	-25.34	20230330	11100	17.03	20230103	17400	-25.34	20230330	11100	17.03	20230103	4.21	N	112290	1000	102 억		34691	N	N	0	N	00	N
134	20230808	120655	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13050	-80	5	-0.61	425127590	32481	37.88	13130	13300	12940	17060	9200	13130	13088.50	0.34	0	-6209	13716	13422	13196	12902	12676	13310	12790	103	3930	1000	9710	10	1	10110545	1319	28.37	1.95	12	0.32	460.00	6681.00	17400	20230330	-25.00	11100	20230103	17.57	17400	-25.00	20230330	11100	17.57	20230103	17400	-25.00	20230330	11100	17.57	20230103	4.21	N	112290	1000	102 억		34691	N	N	0	N	00	N
135	20230808	110646	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13000	-130	5	-0.99	363565930	27750	32.36	13130	13300	12940	17060	9200	13130	13101.47	0.34	0	-4885	13716	13422	13196	12902	12676	13310	12790	103	3930	1000	9710	10	1	10110545	1314	28.26	1.95	12	0.27	460.00	6681.00	17400	20230330	-25.29	11100	20230103	17.12	17400	-25.29	20230330	11100	17.12	20230103	17400	-25.29	20230330	11100	17.12	20230103	4.21	N	112290	1000	102 억		34691	N	N	0	N	00	N
136	20230808	100658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13230	100	2	0.76	186213980	14146	16.50	13130	13300	12980	17060	9200	13130	13163.72	0.34	0	-609	13716	13422	13196	12902	12676	13310	12790	103	3930	1000	9710	10	1	10110545	1338	28.76	1.98	12	0.14	460.00	6681.00	17400	20230330	-23.97	11100	20230103	19.19	17400	-23.97	20230330	11100	19.19	20230103	17400	-23.97	20230330	11100	19.19	20230103	4.21	N	112290	1000	102 억		34691	N	N	0	N	00	N
137	20230808	090659	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13300	170	2	1.29	39412780	2979	3.47	13130	13300	13130	17060	9200	13130	13230.20	0.34	0	1610	13716	13422	13196	12902	12676	13310	12790	103	3930	1000	9710	10	1	10110545	1345	28.91	1.99	12	0.03	460.00	6681.00	17400	20230330	-23.56	11100	20230103	19.82	17400	-23.56	20230330	11100	19.82	20230103	17400	-23.56	20230330	11100	19.82	20230103	4.21	N	112290	1000	102 억		34691	N	N	0	N	00	N
138	20230807	160654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13130	-70	5	-0.53	1131929410	85678	273.85	13220	13490	12970	17160	9240	13200	13211.67	0.45	0	-10553	13460	13330	13170	13040	12880	13395	13105	103	3960	1000	9760	10	1	10110545	1328	28.54	1.97	12	0.85	460.00	6681.00	17400	20230330	-24.54	11100	20230103	18.29	17400	-24.54	20230330	11100	18.29	20230103	17400	-24.54	20230330	11100	18.29	20230103	4.14	N	112290	1000	102 억		45562	N	N	0	N	00	N
139	20230807	150654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13200	0	3	0.00	1018771230	77066	246.32	13220	13490	12970	17160	9240	13200	13219.48	0.45	0	-11629	13460	13330	13170	13040	12880	13395	13105	103	3960	1000	9760	10	1	10110545	1335	28.70	1.98	12	0.76	460.00	6681.00	17400	20230330	-24.14	11100	20230103	18.92	17400	-24.14	20230330	11100	18.92	20230103	17400	-24.14	20230330	11100	18.92	20230103	4.14	N	112290	1000	102 억		45562	N	N	0	N	00	N
140	20230807	140656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13270	70	2	0.53	888278750	67191	214.76	13220	13490	12970	17160	9240	13200	13220.23	0.45	0	-12676	13460	13330	13170	13040	12880	13395	13105	103	3960	1000	9760	10	1	10110545	1342	28.85	1.99	12	0.66	460.00	6681.00	17400	20230330	-23.74	11100	20230103	19.55	17400	-23.74	20230330	11100	19.55	20230103	17400	-23.74	20230330	11100	19.55	20230103	4.14	N	112290	1000	102 억		45562	N	N	0	N	00	N
141	20230807	130650	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13330	130	2	0.98	720819510	54571	174.42	13220	13490	12970	17160	9240	13200	13208.85	0.45	0	-8290	13460	13330	13170	13040	12880	13395	13105	103	3960	1000	9760	10	1	10110545	1348	28.98	2.00	12	0.54	460.00	6681.00	17400	20230330	-23.39	11100	20230103	20.09	17400	-23.39	20230330	11100	20.09	20230103	17400	-23.39	20230330	11100	20.09	20230103	4.14	N	112290	1000	102 억		45562	N	N	0	N	00	N
142	20230807	120649	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13360	160	2	1.21	652392880	49447	158.04	13220	13490	12970	17160	9240	13200	13193.77	0.45	0	-6690	13460	13330	13170	13040	12880	13395	13105	103	3960	1000	9760	10	1	10110545	1351	29.04	2.00	12	0.49	460.00	6681.00	17400	20230330	-23.22	11100	20230103	20.36	17400	-23.22	20230330	11100	20.36	20230103	17400	-23.22	20230330	11100	20.36	20230103	4.14	N	112290	1000	102 억		45562	N	N	0	N	00	N
143	20230807	110644	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13400	200	2	1.52	582937430	44253	141.44	13220	13490	12970	17160	9240	13200	13172.79	0.45	0	-6616	13460	13330	13170	13040	12880	13395	13105	103	3960	1000	9760	10	1	10110545	1355	29.13	2.01	12	0.44	460.00	6681.00	17400	20230330	-22.99	11100	20230103	20.72	17400	-22.99	20230330	11100	20.72	20230103	17400	-22.99	20230330	11100	20.72	20230103	4.14	N	112290	1000	102 억		45562	N	N	0	N	00	N
144	20230807	100651	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13180	-20	5	-0.15	367869010	28109	89.84	13220	13220	12970	17160	9240	13200	13086.94	0.45	0	-9801	13460	13330	13170	13040	12880	13395	13105	103	3960	1000	9760	10	1	10110545	1333	28.65	1.97	12	0.28	460.00	6681.00	17400	20230330	-24.25	11100	20230103	18.74	17400	-24.25	20230330	11100	18.74	20230103	17400	-24.25	20230330	11100	18.74	20230103	4.14	N	112290	1000	102 억		45562	N	N	0	N	00	N
145	20230807	090649	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12970	-230	5	-1.74	173907450	13265	42.40	13220	13220	12970	17160	9240	13200	13109.75	0.45	0	-10638	13460	13330	13170	13040	12880	13395	13105	103	3960	1000	9760	10	1	10110545	1311	28.20	1.94	12	0.13	460.00	6681.00	17400	20230330	-25.46	11100	20230103	16.85	17400	-25.46	20230330	11100	16.85	20230103	17400	-25.46	20230330	11100	16.85	20230103	4.14	N	112290	1000	102 억		45562	N	N	0	N	00	N
146	20230804	160644	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13200	10	2	0.08	402733440	30662	27.84	13020	13300	13010	17140	9240	13190	13134.58	0.47	0	-3015	13590	13390	13090	12890	12590	13490	12990	103	3950	1000	9760	10	1	10110545	1335	28.70	1.98	12	0.30	460.00	6681.00	17400	20230330	-24.14	11100	20230103	18.92	17400	-24.14	20230330	11100	18.92	20230103	17400	-24.14	20230330	11100	18.92	20230103	4.18	N	112290	1000	102 억		47443	N	N	0	N	00	N
147	20230804	150644	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13150	-40	5	-0.30	376276580	28653	26.02	13020	13300	13010	17140	9240	13190	13132.19	0.47	0	-2820	13590	13390	13090	12890	12590	13490	12990	103	3950	1000	9760	10	1	10110545	1330	28.59	1.97	12	0.28	460.00	6681.00	17400	20230330	-24.43	11100	20230103	18.47	17400	-24.43	20230330	11100	18.47	20230103	17400	-24.43	20230330	11100	18.47	20230103	4.18	N	112290	1000	102 억		47443	N	N	0	N	00	N
148	20230804	140654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13120	-70	5	-0.53	300743550	22910	20.80	13020	13300	13010	17140	9240	13190	13127.17	0.47	0	-2806	13590	13390	13090	12890	12590	13490	12990	103	3950	1000	9760	10	1	10110545	1327	28.52	1.96	12	0.23	460.00	6681.00	17400	20230330	-24.60	11100	20230103	18.20	17400	-24.60	20230330	11100	18.20	20230103	17400	-24.60	20230330	11100	18.20	20230103	4.18	N	112290	1000	102 억		47443	N	N	0	N	00	N
149	20230804	130642	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13110	-80	5	-0.61	278684290	21229	19.28	13020	13300	13010	17140	9240	13190	13127.53	0.47	0	-2806	13590	13390	13090	12890	12590	13490	12990	103	3950	1000	9760	10	1	10110545	1325	28.50	1.96	12	0.21	460.00	6681.00	17400	20230330	-24.66	11100	20230103	18.11	17400	-24.66	20230330	11100	18.11	20230103	17400	-24.66	20230330	11100	18.11	20230103	4.18	N	112290	1000	102 억		47443	N	N	0	N	00	N
150	20230804	120642	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13180	-10	5	-0.08	228627890	17409	15.81	13020	13300	13010	17140	9240	13190	13132.74	0.47	0	-2789	13590	13390	13090	12890	12590	13490	12990	103	3950	1000	9760	10	1	10110545	1333	28.65	1.97	12	0.17	460.00	6681.00	17400	20230330	-24.25	11100	20230103	18.74	17400	-24.25	20230330	11100	18.74	20230103	17400	-24.25	20230330	11100	18.74	20230103	4.18	N	112290	1000	102 억		47443	N	N	0	N	00	N
151	20230804	110648	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13200	10	2	0.08	183220710	13947	12.66	13020	13300	13010	17140	9240	13190	13136.93	0.47	0	-2973	13590	13390	13090	12890	12590	13490	12990	103	3950	1000	9760	10	1	10110545	1335	28.70	1.98	12	0.14	460.00	6681.00	17400	20230330	-24.14	11100	20230103	18.92	17400	-24.14	20230330	11100	18.92	20230103	17400	-24.14	20230330	11100	18.92	20230103	4.18	N	112290	1000	102 억		47443	N	N	0	N	00	N
152	20230804	100638	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13120	-70	5	-0.53	139696270	10632	9.65	13020	13300	13010	17140	9240	13190	13139.23	0.47	0	-2713	13590	13390	13090	12890	12590	13490	12990	103	3950	1000	9760	10	1	10110545	1327	28.52	1.96	12	0.11	460.00	6681.00	17400	20230330	-24.60	11100	20230103	18.20	17400	-24.60	20230330	11100	18.20	20230103	17400	-24.60	20230330	11100	18.20	20230103	4.18	N	112290	1000	102 억		47443	N	N	0	N	00	N
153	20230804	090638	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13020	-170	5	-1.29	24604860	1878	1.71	13020	13200	13020	17140	9240	13190	13101.63	0.47	0	-802	13590	13390	13090	12890	12590	13490	12990	103	3950	1000	9760	10	1	10110545	1316	28.30	1.95	12	0.02	460.00	6681.00	17400	20230330	-25.17	11100	20230103	17.30	17400	-25.17	20230330	11100	17.30	20230103	17400	-25.17	20230330	11100	17.30	20230103	4.18	N	112290	1000	102 억		47443	N	N	0	N	00	N
154	20230803	160639	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13190	10	2	0.08	1426983690	110103	78.75	13180	13290	12790	17130	9230	13180	12960.40	0.53	0	-5766	14086	13632	13326	12872	12566	13480	12720	103	3950	1000	9750	10	1	10110545	1334	28.67	1.97	12	1.09	460.00	6681.00	17400	20230330	-24.20	11100	20230103	18.83	17400	-24.20	20230330	11100	18.83	20230103	17400	-24.20	20230330	11100	18.83	20230103	4.26	N	112290	1000	102 억		53484	N	N	0	N	00	N
155	20230803	150643	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13210	30	2	0.23	1402742350	108265	77.43	13180	13290	12790	17130	9230	13180	12956.56	0.53	0	-6071	14086	13632	13326	12872	12566	13480	12720	103	3950	1000	9750	10	1	10110545	1336	28.72	1.98	12	1.07	460.00	6681.00	17400	20230330	-24.08	11100	20230103	19.01	17400	-24.08	20230330	11100	19.01	20230103	17400	-24.08	20230330	11100	19.01	20230103	4.26	N	112290	1000	102 억		53484	N	N	0	N	00	N
156	20230803	140637	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13030	-150	5	-1.14	1193540170	92381	66.07	13180	13200	12790	17130	9230	13180	12919.76	0.53	0	-8392	14086	13632	13326	12872	12566	13480	12720	103	3950	1000	9750	10	1	10110545	1317	28.33	1.95	12	0.91	460.00	6681.00	17400	20230330	-25.11	11100	20230103	17.39	17400	-25.11	20230330	11100	17.39	20230103	17400	-25.11	20230330	11100	17.39	20230103	4.26	N	112290	1000	102 억		53484	N	N	0	N	00	N
157	20230803	130641	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12940	-240	5	-1.82	1116434110	86445	61.83	13180	13200	12790	17130	9230	13180	12914.96	0.53	0	-6630	14086	13632	13326	12872	12566	13480	12720	103	3950	1000	9750	10	1	10110545	1308	28.13	1.94	12	0.85	460.00	6681.00	17400	20230330	-25.63	11100	20230103	16.58	17400	-25.63	20230330	11100	16.58	20230103	17400	-25.63	20230330	11100	16.58	20230103	4.26	N	112290	1000	102 억		53484	N	N	0	N	00	N
158	20230803	120643	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12820	-360	5	-2.73	1029700800	79691	57.00	13180	13200	12790	17130	9230	13180	12921.17	0.53	0	-6486	14086	13632	13326	12872	12566	13480	12720	103	3950	1000	9750	10	1	10110545	1296	27.87	1.92	12	0.79	460.00	6681.00	17400	20230330	-26.32	11100	20230103	15.50	17400	-26.32	20230330	11100	15.50	20230103	17400	-26.32	20230330	11100	15.50	20230103	4.26	N	112290	1000	102 억		53484	N	N	0	N	00	N
159	20230803	110636	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12850	-330	5	-2.50	803812540	62072	44.40	13180	13200	12830	17130	9230	13180	12949.68	0.53	0	-3952	14086	13632	13326	12872	12566	13480	12720	103	3950	1000	9750	10	1	10110545	1299	27.93	1.92	12	0.61	460.00	6681.00	17400	20230330	-26.15	11100	20230103	15.77	17400	-26.15	20230330	11100	15.77	20230103	17400	-26.15	20230330	11100	15.77	20230103	4.26	N	112290	1000	102 억		53484	N	N	0	N	00	N
160	20230803	100635	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13000	-180	5	-1.37	497904850	38361	27.44	13180	13200	12870	17130	9230	13180	12979.45	0.53	0	4199	14086	13632	13326	12872	12566	13480	12720	103	3950	1000	9750	10	1	10110545	1314	28.26	1.95	12	0.38	460.00	6681.00	17400	20230330	-25.29	11100	20230103	17.12	17400	-25.29	20230330	11100	17.12	20230103	17400	-25.29	20230330	11100	17.12	20230103	4.26	N	112290	1000	102 억		53484	N	N	0	N	00	N
161	20230803	090634	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12960	-220	5	-1.67	83055470	6364	4.55	13180	13200	12960	17130	9230	13180	13050.83	0.53	0	916	14086	13632	13326	12872	12566	13480	12720	103	3950	1000	9750	10	1	10110545	1310	28.17	1.94	12	0.06	460.00	6681.00	17400	20230330	-25.52	11100	20230103	16.76	17400	-25.52	20230330	11100	16.76	20230103	17400	-25.52	20230330	11100	16.76	20230103	4.26	N	112290	1000	102 억		53484	N	N	0	N	00	N
162	20230802	160638	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13180	-610	5	-4.42	1831072580	137093	130.62	13620	13780	13020	17920	9660	13790	13356.53	0.61	0	-7067	14076	13932	13746	13602	13416	13840	13510	103	4130	1000	10200	10	1	10110545	1333	28.65	1.97	12	1.36	460.00	6681.00	17400	20230330	-24.25	11100	20230103	18.74	17400	-24.25	20230330	11100	18.74	20230103	17400	-24.25	20230330	11100	18.74	20230103	4.07	N	112290	1000	102 억		61482	N	N	0	N	00	N
163	20230802	150647	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13120	-670	5	-4.86	1720929420	128803	122.72	13620	13780	13020	17920	9660	13790	13360.94	0.61	0	-5924	14076	13932	13746	13602	13416	13840	13510	103	4130	1000	10200	10	1	10110545	1327	28.52	1.96	12	1.27	460.00	6681.00	17400	20230330	-24.60	11100	20230103	18.20	17400	-24.60	20230330	11100	18.20	20230103	17400	-24.60	20230330	11100	18.20	20230103	4.07	N	112290	1000	102 억		61482	N	N	0	N	00	N
164	20230802	140640	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13210	-580	5	-4.21	1363006780	101596	96.80	13620	13780	13180	17920	9660	13790	13415.95	0.61	0	-3078	14076	13932	13746	13602	13416	13840	13510	103	4130	1000	10200	10	1	10110545	1336	28.72	1.98	12	1.00	460.00	6681.00	17400	20230330	-24.08	11100	20230103	19.01	17400	-24.08	20230330	11100	19.01	20230103	17400	-24.08	20230330	11100	19.01	20230103	4.07	N	112290	1000	102 억		61482	N	N	0	N	00	N
165	20230802	130636	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13290	-500	5	-3.63	1172703610	87216	83.10	13620	13780	13220	17920	9660	13790	13445.96	0.61	0	-783	14076	13932	13746	13602	13416	13840	13510	103	4130	1000	10200	10	1	10110545	1344	28.89	1.99	12	0.86	460.00	6681.00	17400	20230330	-23.62	11100	20230103	19.73	17400	-23.62	20230330	11100	19.73	20230103	17400	-23.62	20230330	11100	19.73	20230103	4.07	N	112290	1000	102 억		61482	N	N	0	N	00	N
166	20230802	120631	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13300	-490	5	-3.55	1050267760	78072	74.38	13620	13780	13220	17920	9660	13790	13452.55	0.61	0	2671	14076	13932	13746	13602	13416	13840	13510	103	4130	1000	10200	10	1	10110545	1345	28.91	1.99	12	0.77	460.00	6681.00	17400	20230330	-23.56	11100	20230103	19.82	17400	-23.56	20230330	11100	19.82	20230103	17400	-23.56	20230330	11100	19.82	20230103	4.07	N	112290	1000	102 억		61482	N	N	0	N	00	N
167	20230802	110631	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13450	-340	5	-2.47	637662790	47067	44.84	13620	13780	13300	17920	9660	13790	13547.98	0.61	0	-2962	14076	13932	13746	13602	13416	13840	13510	103	4130	1000	10200	10	1	10110545	1360	29.24	2.01	12	0.47	460.00	6681.00	17400	20230330	-22.70	11100	20230103	21.17	17400	-22.70	20230330	11100	21.17	20230103	17400	-22.70	20230330	11100	21.17	20230103	4.07	N	112290	1000	102 억		61482	N	N	0	N	00	N
168	20230802	100633	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13670	-120	5	-0.87	315372170	23180	22.08	13620	13780	13420	17920	9660	13790	13605.35	0.61	0	2811	14076	13932	13746	13602	13416	13840	13510	103	4130	1000	10200	10	1	10110545	1382	29.72	2.05	12	0.23	460.00	6681.00	17400	20230330	-21.44	11100	20230103	23.15	17400	-21.44	20230330	11100	23.15	20230103	17400	-21.44	20230330	11100	23.15	20230103	4.07	N	112290	1000	102 억		61482	N	N	0	N	00	N
169	20230802	090633	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13750	-40	5	-0.29	62188100	4583	4.37	13620	13780	13420	17920	9660	13790	13569.25	0.61	0	2110	14076	13932	13746	13602	13416	13840	13510	103	4130	1000	10200	10	1	10110545	1390	29.89	2.06	12	0.05	460.00	6681.00	17400	20230330	-20.98	11100	20230103	23.87	17400	-20.98	20230330	11100	23.87	20230103	17400	-20.98	20230330	11100	23.87	20230103	4.07	N	112290	1000	102 억		61482	N	N	0	N	00	N
170	20230801	160634	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13790	10	2	0.07	1425561960	104103	61.48	13880	13890	13560	17910	9650	13780	13693.65	0.54	0	7062	14513	14146	13923	13556	13333	14035	13445	103	4130	1000	10190	10	1	10110545	1394	29.98	2.06	12	1.03	460.00	6681.00	17400	20230330	-20.75	11100	20230103	24.23	17400	-20.75	20230330	11100	24.23	20230103	17400	-20.75	20230330	11100	24.23	20230103	4.12	N	112290	1000	102 억		54414	N	N	0	N	00	N
171	20230801	150630	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13790	10	2	0.07	1363493340	99599	58.82	13880	13890	13560	17910	9650	13780	13689.83	0.54	0	6269	14513	14146	13923	13556	13333	14035	13445	103	4130	1000	10190	10	1	10110545	1394	29.98	2.06	12	0.99	460.00	6681.00	17400	20230330	-20.75	11100	20230103	24.23	17400	-20.75	20230330	11100	24.23	20230103	17400	-20.75	20230330	11100	24.23	20230103	4.12	N	112290	1000	102 억		54414	N	N	0	N	00	N
172	20230801	140642	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13670	-110	5	-0.80	1209590040	88418	52.22	13880	13890	13560	17910	9650	13780	13680.36	0.54	0	2920	14513	14146	13923	13556	13333	14035	13445	103	4130	1000	10190	10	1	10110545	1382	29.72	2.05	12	0.87	460.00	6681.00	17400	20230330	-21.44	11100	20230103	23.15	17400	-21.44	20230330	11100	23.15	20230103	17400	-21.44	20230330	11100	23.15	20230103	4.12	N	112290	1000	102 억		54414	N	N	0	N	00	N
173	20230801	130628	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13770	-10	5	-0.07	1102616500	80620	47.61	13880	13890	13560	17910	9650	13780	13676.71	0.54	0	4626	14513	14146	13923	13556	13333	14035	13445	103	4130	1000	10190	10	1	10110545	1392	29.93	2.06	12	0.80	460.00	6681.00	17400	20230330	-20.86	11100	20230103	24.05	17400	-20.86	20230330	11100	24.05	20230103	17400	-20.86	20230330	11100	24.05	20230103	4.12	N	112290	1000	102 억		54414	N	N	0	N	00	N
174	20230801	120629	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13590	-190	5	-1.38	895054290	65439	38.65	13880	13890	13560	17910	9650	13780	13677.69	0.54	0	2649	14513	14146	13923	13556	13333	14035	13445	103	4130	1000	10190	10	1	10110545	1374	29.54	2.03	12	0.65	460.00	6681.00	17400	20230330	-21.90	11100	20230103	22.43	17400	-21.90	20230330	11100	22.43	20230103	17400	-21.90	20230330	11100	22.43	20230103	4.12	N	112290	1000	102 억		54414	N	N	0	N	00	N
175	20230801	110626	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13690	-90	5	-0.65	770069230	56254	33.22	13880	13890	13570	17910	9650	13780	13689.15	0.54	0	3508	14513	14146	13923	13556	13333	14035	13445	103	4130	1000	10190	10	1	10110545	1384	29.76	2.05	12	0.56	460.00	6681.00	17400	20230330	-21.32	11100	20230103	23.33	17400	-21.32	20230330	11100	23.33	20230103	17400	-21.32	20230330	11100	23.33	20230103	4.12	N	112290	1000	102 억		54414	N	N	0	N	00	N
176	20230801	100630	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13690	-90	5	-0.65	591694530	43146	25.48	13880	13890	13590	17910	9650	13780	13713.77	0.54	0	4241	14513	14146	13923	13556	13333	14035	13445	103	4130	1000	10190	10	1	10110545	1384	29.76	2.05	12	0.43	460.00	6681.00	17400	20230330	-21.32	11100	20230103	23.33	17400	-21.32	20230330	11100	23.33	20230103	17400	-21.32	20230330	11100	23.33	20230103	4.12	N	112290	1000	102 억		54414	N	N	0	N	00	N
177	20230801	090624	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13710	-70	5	-0.51	49979890	3635	2.15	13880	13880	13680	17910	9650	13780	13749.63	0.54	0	621	14513	14146	13923	13556	13333	14035	13445	103	4130	1000	10190	10	1	10110545	1386	29.80	2.05	12	0.04	460.00	6681.00	17400	20230330	-21.21	11100	20230103	23.51	17400	-21.21	20230330	11100	23.51	20230103	17400	-21.21	20230330	11100	23.51	20230103	4.12	N	112290	1000	102 억		54414	N	N	0	N	00	N