KissMeData/417840/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	161248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14620	210	2	1.46	932678550	64126	106.71	14410	14690	14280	18730	10090	14410	14544.46	1.17	0	-3602	14876	14642	14336	14102	13796	14760	14220	36	4320	500	9220	10	1	7155134	1046	12.76	2.04	12	0.90	1146.00	7184.00	21600	20230612	-32.31	7290	20230103	100.55	21600	-32.31	20230612	7290	100.55	20230103	21600	-32.31	20230612	7290	100.55	20230103	5.26	N	417840	500	35 억		83451	N	N	0	N	00	N
3	20230831	151607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14570	160	2	1.11	876624630	60293	100.33	14410	14690	14280	18730	10090	14410	14539.41	1.17	0	-2921	14876	14642	14336	14102	13796	14760	14220	36	4320	500	9220	10	1	7155134	1043	12.71	2.03	12	0.84	1146.00	7184.00	21600	20230612	-32.55	7290	20230103	99.86	21600	-32.55	20230612	7290	99.86	20230103	21600	-32.55	20230612	7290	99.86	20230103	5.26	N	417840	500	35 억		83451	N	N	0	N	00	N
4	20230831	141736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14520	110	2	0.76	824329200	56695	94.34	14410	14690	14280	18730	10090	14410	14539.72	1.17	0	-2561	14876	14642	14336	14102	13796	14760	14220	36	4320	500	9220	10	1	7155134	1039	12.67	2.02	12	0.79	1146.00	7184.00	21600	20230612	-32.78	7290	20230103	99.18	21600	-32.78	20230612	7290	99.18	20230103	21600	-32.78	20230612	7290	99.18	20230103	5.26	N	417840	500	35 억		83451	N	N	0	N	00	N
5	20230831	131656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14530	120	2	0.83	729780850	50159	83.47	14410	14690	14280	18730	10090	14410	14549.35	1.17	0	-3948	14876	14642	14336	14102	13796	14760	14220	36	4320	500	9220	10	1	7155134	1040	12.68	2.02	12	0.70	1146.00	7184.00	21600	20230612	-32.73	7290	20230103	99.31	21600	-32.73	20230612	7290	99.31	20230103	21600	-32.73	20230612	7290	99.31	20230103	5.26	N	417840	500	35 억		83451	N	N	0	N	00	N
6	20230831	121753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14570	160	2	1.11	694363380	47714	79.40	14410	14690	14280	18730	10090	14410	14552.61	1.17	0	-3808	14876	14642	14336	14102	13796	14760	14220	36	4320	500	9220	10	1	7155134	1043	12.71	2.03	12	0.67	1146.00	7184.00	21600	20230612	-32.55	7290	20230103	99.86	21600	-32.55	20230612	7290	99.86	20230103	21600	-32.55	20230612	7290	99.86	20230103	5.26	N	417840	500	35 억		83451	N	N	0	N	00	N
7	20230831	112237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14570	160	2	1.11	599625370	41193	68.55	14410	14690	14280	18730	10090	14410	14556.49	1.17	0	-4380	14876	14642	14336	14102	13796	14760	14220	36	4320	500	9220	10	1	7155134	1043	12.71	2.03	12	0.58	1146.00	7184.00	21600	20230612	-32.55	7290	20230103	99.86	21600	-32.55	20230612	7290	99.86	20230103	21600	-32.55	20230612	7290	99.86	20230103	5.26	N	417840	500	35 억		83451	N	N	0	N	00	N
8	20230831	101844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14620	210	2	1.46	499813010	34353	57.17	14410	14690	14280	18730	10090	14410	14549.33	1.17	0	-1741	14876	14642	14336	14102	13796	14760	14220	36	4320	500	9220	10	1	7155134	1046	12.76	2.04	12	0.48	1146.00	7184.00	21600	20230612	-32.31	7290	20230103	100.55	21600	-32.31	20230612	7290	100.55	20230103	21600	-32.31	20230612	7290	100.55	20230103	5.26	N	417840	500	35 억		83451	N	N	0	N	00	N
9	20230831	091719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	0	3	0.00	79477010	5525	9.19	14410	14460	14280	18730	10090	14410	14384.98	1.17	0	-3645	14876	14642	14336	14102	13796	14760	14220	36	4320	500	9220	10	1	7155134	1031	12.57	2.01	12	0.08	1146.00	7184.00	21600	20230612	-33.29	7290	20230103	97.67	21600	-33.29	20230612	7290	97.67	20230103	21600	-33.29	20230612	7290	97.67	20230103	5.26	N	417840	500	35 억		83451	N	N	0	N	00	N
10	20230830	161253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	440	2	3.15	860610800	59758	163.08	14100	14570	14030	18160	9780	13970	14401.60	1.02	0	10709	14336	14152	14026	13842	13716	14090	13780	36	4190	500	8940	10	1	7155134	1031	12.57	2.01	12	0.84	1146.00	7184.00	21600	20230612	-33.29	7290	20230103	97.67	21600	-33.29	20230612	7290	97.67	20230103	21600	-33.29	20230612	7290	97.67	20230103	5.23	N	417840	500	35 억		72739	N	N	0	N	00	N
11	20230830	151540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	430	2	3.08	833132270	57851	157.88	14100	14570	14030	18160	9780	13970	14401.35	1.02	0	11404	14336	14152	14026	13842	13716	14090	13780	36	4190	500	8940	10	1	7155134	1030	12.57	2.00	12	0.81	1146.00	7184.00	21600	20230612	-33.33	7290	20230103	97.53	21600	-33.33	20230612	7290	97.53	20230103	21600	-33.33	20230612	7290	97.53	20230103	5.23	N	417840	500	35 억		72739	N	N	0	N	00	N
12	20230830	141639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	440	2	3.15	724633820	50307	137.29	14100	14570	14030	18160	9780	13970	14404.23	1.02	0	11775	14336	14152	14026	13842	13716	14090	13780	36	4190	500	8940	10	1	7155134	1031	12.57	2.01	12	0.70	1146.00	7184.00	21600	20230612	-33.29	7290	20230103	97.67	21600	-33.29	20230612	7290	97.67	20230103	21600	-33.29	20230612	7290	97.67	20230103	5.23	N	417840	500	35 억		72739	N	N	0	N	00	N
13	20230830	131639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14480	510	2	3.65	655182340	45496	124.16	14100	14570	14030	18160	9780	13970	14400.88	1.02	0	12625	14336	14152	14026	13842	13716	14090	13780	36	4190	500	8940	10	1	7155134	1036	12.64	2.02	12	0.64	1146.00	7184.00	21600	20230612	-32.96	7290	20230103	98.63	21600	-32.96	20230612	7290	98.63	20230103	21600	-32.96	20230612	7290	98.63	20230103	5.23	N	417840	500	35 억		72739	N	N	0	N	00	N
14	20230830	121650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14490	520	2	3.72	581476450	40400	110.25	14100	14570	14030	18160	9780	13970	14392.98	1.02	0	12502	14336	14152	14026	13842	13716	14090	13780	36	4190	500	8940	10	1	7155134	1037	12.64	2.02	12	0.56	1146.00	7184.00	21600	20230612	-32.92	7290	20230103	98.77	21600	-32.92	20230612	7290	98.77	20230103	21600	-32.92	20230612	7290	98.77	20230103	5.23	N	417840	500	35 억		72739	N	N	0	N	00	N
15	20230830	112223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14420	450	2	3.22	549005110	38158	104.13	14100	14570	14030	18160	9780	13970	14387.68	1.02	0	12987	14336	14152	14026	13842	13716	14090	13780	36	4190	500	8940	10	1	7155134	1032	12.58	2.01	12	0.53	1146.00	7184.00	21600	20230612	-33.24	7290	20230103	97.81	21600	-33.24	20230612	7290	97.81	20230103	21600	-33.24	20230612	7290	97.81	20230103	5.23	N	417840	500	35 억		72739	N	N	0	N	00	N
16	20230830	101743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14490	520	2	3.72	470291460	32694	89.22	14100	14570	14030	18160	9780	13970	14384.64	1.02	0	14915	14336	14152	14026	13842	13716	14090	13780	36	4190	500	8940	10	1	7155134	1037	12.64	2.02	12	0.46	1146.00	7184.00	21600	20230612	-32.92	7290	20230103	98.77	21600	-32.92	20230612	7290	98.77	20230103	21600	-32.92	20230612	7290	98.77	20230103	5.23	N	417840	500	35 억		72739	N	N	0	N	00	N
17	20230830	091645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	360	2	2.58	201813510	14129	38.56	14100	14410	14030	18160	9780	13970	14283.64	1.02	0	8355	14336	14152	14026	13842	13716	14090	13780	36	4190	500	8940	10	1	7155134	1025	12.50	1.99	12	0.20	1146.00	7184.00	21600	20230612	-33.66	7290	20230103	96.57	21600	-33.66	20230612	7290	96.57	20230103	21600	-33.66	20230612	7290	96.57	20230103	5.23	N	417840	500	35 억		72739	N	N	0	N	00	N
18	20230829	161247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	-50	5	-0.36	512289840	36623	58.07	14100	14210	13900	18220	9820	14020	13988.20	1.08	0	-4423	14446	14232	13806	13592	13166	14340	13700	36	4200	500	8970	10	1	7155134	1000	12.19	1.94	12	0.51	1146.00	7184.00	21600	20230612	-35.32	7290	20230103	91.63	21600	-35.32	20230612	7290	91.63	20230103	21600	-35.32	20230612	7290	91.63	20230103	5.17	N	417840	500	35 억		77162	N	N	0	N	00	N
19	20230829	151553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	-50	5	-0.36	464506420	33209	52.66	14100	14210	13900	18220	9820	14020	13987.36	1.08	0	-4134	14446	14232	13806	13592	13166	14340	13700	36	4200	500	8970	10	1	7155134	1000	12.19	1.94	12	0.46	1146.00	7184.00	21600	20230612	-35.32	7290	20230103	91.63	21600	-35.32	20230612	7290	91.63	20230103	21600	-35.32	20230612	7290	91.63	20230103	5.17	N	417840	500	35 억		77162	N	N	0	N	00	N
20	20230829	141742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	-60	5	-0.43	405005040	28950	45.91	14100	14210	13900	18220	9820	14020	13989.81	1.08	0	-3452	14446	14232	13806	13592	13166	14340	13700	36	4200	500	8970	10	1	7155134	999	12.18	1.94	12	0.40	1146.00	7184.00	21600	20230612	-35.37	7290	20230103	91.50	21600	-35.37	20230612	7290	91.50	20230103	21600	-35.37	20230612	7290	91.50	20230103	5.17	N	417840	500	35 억		77162	N	N	0	N	00	N
21	20230829	131628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	-50	5	-0.36	283883110	20252	32.11	14100	14210	13900	18220	9820	14020	14017.53	1.08	0	-3001	14446	14232	13806	13592	13166	14340	13700	36	4200	500	8970	10	1	7155134	1000	12.19	1.94	12	0.28	1146.00	7184.00	21600	20230612	-35.32	7290	20230103	91.63	21600	-35.32	20230612	7290	91.63	20230103	21600	-35.32	20230612	7290	91.63	20230103	5.17	N	417840	500	35 억		77162	N	N	0	N	00	N
22	20230829	121744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14010	-10	5	-0.07	261483220	18651	29.57	14100	14210	13900	18220	9820	14020	14019.80	1.08	0	-2785	14446	14232	13806	13592	13166	14340	13700	36	4200	500	8970	10	1	7155134	1002	12.23	1.95	12	0.26	1146.00	7184.00	21600	20230612	-35.14	7290	20230103	92.18	21600	-35.14	20230612	7290	92.18	20230103	21600	-35.14	20230612	7290	92.18	20230103	5.17	N	417840	500	35 억		77162	N	N	0	N	00	N
23	20230829	112450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13990	-30	5	-0.21	219229030	15627	24.78	14100	14210	13900	18220	9820	14020	14028.86	1.08	0	-2747	14446	14232	13806	13592	13166	14340	13700	36	4200	500	8970	10	1	7155134	1001	12.21	1.95	12	0.22	1146.00	7184.00	21600	20230612	-35.23	7290	20230103	91.91	21600	-35.23	20230612	7290	91.91	20230103	21600	-35.23	20230612	7290	91.91	20230103	5.17	N	417840	500	35 억		77162	N	N	0	N	00	N
24	20230829	101841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	0	3	0.00	181004180	12890	20.44	14100	14210	13900	18220	9820	14020	14042.22	1.08	0	-2362	14446	14232	13806	13592	13166	14340	13700	36	4200	500	8970	10	1	7155134	1003	12.23	1.95	12	0.18	1146.00	7184.00	21600	20230612	-35.09	7290	20230103	92.32	21600	-35.09	20230612	7290	92.32	20230103	21600	-35.09	20230612	7290	92.32	20230103	5.17	N	417840	500	35 억		77162	N	N	0	N	00	N
25	20230829	091226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14060	40	2	0.29	74961360	5320	8.44	14100	14210	14020	18220	9820	14020	14090.51	1.08	0	249	14446	14232	13806	13592	13166	14340	13700	36	4200	500	8970	10	1	7155134	1006	12.27	1.96	12	0.07	1146.00	7184.00	21600	20230612	-34.91	7290	20230103	92.87	21600	-34.91	20230612	7290	92.87	20230103	21600	-34.91	20230612	7290	92.87	20230103	5.17	N	417840	500	35 억		77162	N	N	0	N	00	N
26	20230828	161209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	490	2	3.62	871694950	63053	105.20	13730	14020	13380	17580	9480	13530	13824.64	0.99	0	6378	14116	13822	13536	13242	12956	13680	13100	36	4050	500	8650	10	1	7155134	1003	12.23	1.95	12	0.88	1146.00	7184.00	21600	20230612	-35.09	7290	20230103	92.32	21600	-35.09	20230612	7290	92.32	20230103	21600	-35.09	20230612	7290	92.32	20230103	5.19	N	417840	500	35 억		70795	N	N	0	N	00	N
27	20230828	151218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13940	410	2	3.03	783041310	56713	94.62	13730	14020	13380	17580	9480	13530	13807.09	0.99	0	5049	14116	13822	13536	13242	12956	13680	13100	36	4050	500	8650	10	1	7155134	997	12.16	1.94	12	0.79	1146.00	7184.00	21600	20230612	-35.46	7290	20230103	91.22	21600	-35.46	20230612	7290	91.22	20230103	21600	-35.46	20230612	7290	91.22	20230103	5.19	N	417840	500	35 억		70795	N	N	0	N	00	N
28	20230828	141223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	280	2	2.07	699887880	50726	84.63	13730	14020	13380	17580	9480	13530	13797.42	0.99	0	4668	14116	13822	13536	13242	12956	13680	13100	36	4050	500	8650	10	1	7155134	988	12.05	1.92	12	0.71	1146.00	7184.00	21600	20230612	-36.06	7290	20230103	89.44	21600	-36.06	20230612	7290	89.44	20230103	21600	-36.06	20230612	7290	89.44	20230103	5.19	N	417840	500	35 억		70795	N	N	0	N	00	N
29	20230828	131233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	440	2	3.25	655318260	47506	79.26	13730	14020	13380	17580	9480	13530	13794.43	0.99	0	4460	14116	13822	13536	13242	12956	13680	13100	36	4050	500	8650	10	1	7155134	1000	12.19	1.94	12	0.66	1146.00	7184.00	21600	20230612	-35.32	7290	20230103	91.63	21600	-35.32	20230612	7290	91.63	20230103	21600	-35.32	20230612	7290	91.63	20230103	5.19	N	417840	500	35 억		70795	N	N	0	N	00	N
30	20230828	121223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14010	480	2	3.55	519982050	37795	63.06	13730	14020	13380	17580	9480	13530	13757.96	0.99	0	4205	14116	13822	13536	13242	12956	13680	13100	36	4050	500	8650	10	1	7155134	1002	12.23	1.95	12	0.53	1146.00	7184.00	21600	20230612	-35.14	7290	20230103	92.18	21600	-35.14	20230612	7290	92.18	20230103	21600	-35.14	20230612	7290	92.18	20230103	5.19	N	417840	500	35 억		70795	N	N	0	N	00	N
31	20230828	111219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13880	350	2	2.59	383422160	27987	46.69	13730	14010	13380	17580	9480	13530	13700.01	0.99	0	3023	14116	13822	13536	13242	12956	13680	13100	36	4050	500	8650	10	1	7155134	993	12.11	1.93	12	0.39	1146.00	7184.00	21600	20230612	-35.74	7290	20230103	90.40	21600	-35.74	20230612	7290	90.40	20230103	21600	-35.74	20230612	7290	90.40	20230103	5.19	N	417840	500	35 억		70795	N	N	0	N	00	N
32	20230828	101205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13660	130	2	0.96	188570200	13925	23.23	13730	13750	13380	17580	9480	13530	13541.85	0.99	0	-35	14116	13822	13536	13242	12956	13680	13100	36	4050	500	8650	10	1	7155134	977	11.92	1.90	12	0.19	1146.00	7184.00	21600	20230612	-36.76	7290	20230103	87.38	21600	-36.76	20230612	7290	87.38	20230103	21600	-36.76	20230612	7290	87.38	20230103	5.19	N	417840	500	35 억		70795	N	N	0	N	00	N
33	20230828	091222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	90	2	0.67	33823750	2480	4.14	13730	13750	13550	17580	9480	13530	13638.61	0.99	0	-1786	14116	13822	13536	13242	12956	13680	13100	36	4050	500	8650	10	1	7155134	975	11.88	1.90	12	0.03	1146.00	7184.00	21600	20230612	-36.94	7290	20230103	86.83	21600	-36.94	20230612	7290	86.83	20230103	21600	-36.94	20230612	7290	86.83	20230103	5.19	N	417840	500	35 억		70795	N	N	0	N	00	N
34	20230825	161212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	-320	5	-2.31	797575660	59380	80.67	13830	13830	13250	18000	9700	13850	13431.57	1.26	0	-24792	14403	14126	13813	13536	13223	14265	13675	36	4150	500	8860	10	1	7155134	968	11.81	1.88	12	0.83	1146.00	7184.00	21600	20230612	-37.36	7290	20230103	85.60	21600	-37.36	20230612	7290	85.60	20230103	21600	-37.36	20230612	7290	85.60	20230103	5.18	N	417840	500	35 억		90125	N	N	0	N	00	N
35	20230825	151222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	-310	5	-2.24	763877680	56889	77.29	13830	13830	13250	18000	9700	13850	13427.51	1.26	0	-24134	14403	14126	13813	13536	13223	14265	13675	36	4150	500	8860	10	1	7155134	969	11.82	1.88	12	0.80	1146.00	7184.00	21600	20230612	-37.31	7290	20230103	85.73	21600	-37.31	20230612	7290	85.73	20230103	21600	-37.31	20230612	7290	85.73	20230103	5.18	N	417840	500	35 억		90125	N	N	0	N	00	N
36	20230825	141220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	-510	5	-3.68	638762390	47557	64.61	13830	13830	13250	18000	9700	13850	13431.51	1.26	0	-23293	14403	14126	13813	13536	13223	14265	13675	36	4150	500	8860	10	1	7155134	954	11.64	1.86	12	0.66	1146.00	7184.00	21600	20230612	-38.24	7290	20230103	82.99	21600	-38.24	20230612	7290	82.99	20230103	21600	-38.24	20230612	7290	82.99	20230103	5.18	N	417840	500	35 억		90125	N	N	0	N	00	N
37	20230825	131215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13380	-470	5	-3.39	588650750	43806	59.51	13830	13830	13250	18000	9700	13850	13437.67	1.26	0	-21784	14403	14126	13813	13536	13223	14265	13675	36	4150	500	8860	10	1	7155134	957	11.68	1.86	12	0.61	1146.00	7184.00	21600	20230612	-38.06	7290	20230103	83.54	21600	-38.06	20230612	7290	83.54	20230103	21600	-38.06	20230612	7290	83.54	20230103	5.18	N	417840	500	35 억		90125	N	N	0	N	00	N
38	20230825	121217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13370	-480	5	-3.47	510373490	37950	51.56	13830	13830	13250	18000	9700	13850	13448.58	1.26	0	-17844	14403	14126	13813	13536	13223	14265	13675	36	4150	500	8860	10	1	7155134	957	11.67	1.86	12	0.53	1146.00	7184.00	21600	20230612	-38.10	7290	20230103	83.40	21600	-38.10	20230612	7290	83.40	20230103	21600	-38.10	20230612	7290	83.40	20230103	5.18	N	417840	500	35 억		90125	N	N	0	N	00	N
39	20230825	111216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13310	-540	5	-3.90	441094010	32768	44.52	13830	13830	13250	18000	9700	13850	13461.12	1.26	0	-15820	14403	14126	13813	13536	13223	14265	13675	36	4150	500	8860	10	1	7155134	952	11.61	1.85	12	0.46	1146.00	7184.00	21600	20230612	-38.38	7290	20230103	82.58	21600	-38.38	20230612	7290	82.58	20230103	21600	-38.38	20230612	7290	82.58	20230103	5.18	N	417840	500	35 억		90125	N	N	0	N	00	N
40	20230825	101220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13480	-370	5	-2.67	226675260	16701	22.69	13830	13830	13480	18000	9700	13850	13572.56	1.26	0	-9136	14403	14126	13813	13536	13223	14265	13675	36	4150	500	8860	10	1	7155134	965	11.76	1.88	12	0.23	1146.00	7184.00	21600	20230612	-37.59	7290	20230103	84.91	21600	-37.59	20230612	7290	84.91	20230103	21600	-37.59	20230612	7290	84.91	20230103	5.18	N	417840	500	35 억		90125	N	N	0	N	00	N
41	20230825	091213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13550	-300	5	-2.17	65001090	4765	6.47	13830	13830	13520	18000	9700	13850	13641.36	1.26	0	-3311	14403	14126	13813	13536	13223	14265	13675	36	4150	500	8860	10	1	7155134	970	11.82	1.89	12	0.07	1146.00	7184.00	21600	20230612	-37.27	7290	20230103	85.87	21600	-37.27	20230612	7290	85.87	20230103	21600	-37.27	20230612	7290	85.87	20230103	5.18	N	417840	500	35 억		90125	N	N	0	N	00	N
42	20230824	161207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	510	2	3.82	1014367860	73128	167.99	13500	14090	13500	17340	9340	13340	13871.21	1.17	0	6224	13940	13640	13450	13150	12960	13790	13300	36	4000	500	8530	10	1	7155134	991	12.09	1.93	12	1.02	1146.00	7184.00	21600	20230612	-35.88	7290	20230103	89.99	21600	-35.88	20230612	7290	89.99	20230103	21600	-35.88	20230612	7290	89.99	20230103	5.23	N	417840	500	35 억		83901	N	N	0	N	00	N
43	20230824	151204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	500	2	3.75	962498220	69382	159.38	13500	14090	13500	17340	9340	13340	13872.45	1.17	0	6230	13940	13640	13450	13150	12960	13790	13300	36	4000	500	8530	10	1	7155134	990	12.08	1.93	12	0.97	1146.00	7184.00	21600	20230612	-35.93	7290	20230103	89.85	21600	-35.93	20230612	7290	89.85	20230103	21600	-35.93	20230612	7290	89.85	20230103	5.23	N	417840	500	35 억		83901	N	N	0	N	00	N
44	20230824	141207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	440	2	3.30	886794510	63911	146.81	13500	14090	13500	17340	9340	13340	13875.46	1.17	0	7258	13940	13640	13450	13150	12960	13790	13300	36	4000	500	8530	10	1	7155134	986	12.02	1.92	12	0.89	1146.00	7184.00	21600	20230612	-36.20	7290	20230103	89.03	21600	-36.20	20230612	7290	89.03	20230103	21600	-36.20	20230612	7290	89.03	20230103	5.23	N	417840	500	35 억		83901	N	N	0	N	00	N
45	20230824	131208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	460	2	3.45	855944050	61674	141.68	13500	14090	13500	17340	9340	13340	13878.52	1.17	0	8260	13940	13640	13450	13150	12960	13790	13300	36	4000	500	8530	10	1	7155134	987	12.04	1.92	12	0.86	1146.00	7184.00	21600	20230612	-36.11	7290	20230103	89.30	21600	-36.11	20230612	7290	89.30	20230103	21600	-36.11	20230612	7290	89.30	20230103	5.23	N	417840	500	35 억		83901	N	N	0	N	00	N
46	20230824	121213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	510	2	3.82	797363330	57426	131.92	13500	14090	13500	17340	9340	13340	13885.06	1.17	0	10028	13940	13640	13450	13150	12960	13790	13300	36	4000	500	8530	10	1	7155134	991	12.09	1.93	12	0.80	1146.00	7184.00	21600	20230612	-35.88	7290	20230103	89.99	21600	-35.88	20230612	7290	89.99	20230103	21600	-35.88	20230612	7290	89.99	20230103	5.23	N	417840	500	35 억		83901	N	N	0	N	00	N
47	20230824	111205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	620	2	4.65	723853840	52133	119.76	13500	14090	13500	17340	9340	13340	13884.75	1.17	0	11536	13940	13640	13450	13150	12960	13790	13300	36	4000	500	8530	10	1	7155134	999	12.18	1.94	12	0.73	1146.00	7184.00	21600	20230612	-35.37	7290	20230103	91.50	21600	-35.37	20230612	7290	91.50	20230103	21600	-35.37	20230612	7290	91.50	20230103	5.23	N	417840	500	35 억		83901	N	N	0	N	00	N
48	20230824	101204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14060	720	2	5.40	659820470	47539	109.20	13500	14090	13500	17340	9340	13340	13879.56	1.17	0	13576	13940	13640	13450	13150	12960	13790	13300	36	4000	500	8530	10	1	7155134	1006	12.27	1.96	12	0.66	1146.00	7184.00	21600	20230612	-34.91	7290	20230103	92.87	21600	-34.91	20230612	7290	92.87	20230103	21600	-34.91	20230612	7290	92.87	20230103	5.23	N	417840	500	35 억		83901	N	N	0	N	00	N
49	20230824	091209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13730	390	2	2.92	187194880	13632	31.31	13500	13910	13500	17340	9340	13340	13732.02	1.17	0	5573	13940	13640	13450	13150	12960	13790	13300	36	4000	500	8530	10	1	7155134	982	11.98	1.91	12	0.19	1146.00	7184.00	21600	20230612	-36.44	7290	20230103	88.34	21600	-36.44	20230612	7290	88.34	20230103	21600	-36.44	20230612	7290	88.34	20230103	5.23	N	417840	500	35 억		83901	N	N	0	N	00	N
50	20230823	161201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	-60	5	-0.45	573793010	42744	53.04	13320	13750	13260	17420	9380	13400	13424.17	1.16	0	781	14553	13976	13613	13036	12673	13795	12855	36	4020	500	8570	10	1	7155134	954	11.64	1.86	12	0.60	1146.00	7184.00	21600	20230612	-38.24	7290	20230103	82.99	21600	-38.24	20230612	7290	82.99	20230103	21600	-38.24	20230612	7290	82.99	20230103	5.24	N	417840	500	35 억		83120	N	N	0	N	00	N
51	20230823	151201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13290	-110	5	-0.82	515755430	38388	47.64	13320	13750	13260	17420	9380	13400	13435.33	1.16	0	184	14553	13976	13613	13036	12673	13795	12855	36	4020	500	8570	10	1	7155134	951	11.60	1.85	12	0.54	1146.00	7184.00	21600	20230612	-38.47	7290	20230103	82.30	21600	-38.47	20230612	7290	82.30	20230103	21600	-38.47	20230612	7290	82.30	20230103	5.24	N	417840	500	35 억		83120	N	N	0	N	00	N
52	20230823	141207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13290	-110	5	-0.82	443138080	32925	40.86	13320	13750	13270	17420	9380	13400	13459.02	1.16	0	3323	14553	13976	13613	13036	12673	13795	12855	36	4020	500	8570	10	1	7155134	951	11.60	1.85	12	0.46	1146.00	7184.00	21600	20230612	-38.47	7290	20230103	82.30	21600	-38.47	20230612	7290	82.30	20230103	21600	-38.47	20230612	7290	82.30	20230103	5.24	N	417840	500	35 억		83120	N	N	0	N	00	N
53	20230823	131158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13370	-30	5	-0.22	350816760	26007	32.27	13320	13750	13280	17420	9380	13400	13489.32	1.16	0	6537	14553	13976	13613	13036	12673	13795	12855	36	4020	500	8570	10	1	7155134	957	11.67	1.86	12	0.36	1146.00	7184.00	21600	20230612	-38.10	7290	20230103	83.40	21600	-38.10	20230612	7290	83.40	20230103	21600	-38.10	20230612	7290	83.40	20230103	5.24	N	417840	500	35 억		83120	N	N	0	N	00	N
54	20230823	121208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13520	120	2	0.90	321001770	23784	29.51	13320	13750	13280	17420	9380	13400	13496.54	1.16	0	7515	14553	13976	13613	13036	12673	13795	12855	36	4020	500	8570	10	1	7155134	967	11.80	1.88	12	0.33	1146.00	7184.00	21600	20230612	-37.41	7290	20230103	85.46	21600	-37.41	20230612	7290	85.46	20230103	21600	-37.41	20230612	7290	85.46	20230103	5.24	N	417840	500	35 억		83120	N	N	0	N	00	N
55	20230823	111203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13380	-20	5	-0.15	277187550	20528	25.47	13320	13750	13280	17420	9380	13400	13502.90	1.16	0	6186	14553	13976	13613	13036	12673	13795	12855	36	4020	500	8570	10	1	7155134	957	11.68	1.86	12	0.29	1146.00	7184.00	21600	20230612	-38.06	7290	20230103	83.54	21600	-38.06	20230612	7290	83.54	20230103	21600	-38.06	20230612	7290	83.54	20230103	5.24	N	417840	500	35 억		83120	N	N	0	N	00	N
56	20230823	101203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	130	2	0.97	137730990	10244	12.71	13320	13630	13280	17420	9380	13400	13445.04	1.16	0	4012	14553	13976	13613	13036	12673	13795	12855	36	4020	500	8570	10	1	7155134	968	11.81	1.88	12	0.14	1146.00	7184.00	21600	20230612	-37.36	7290	20230103	85.60	21600	-37.36	20230612	7290	85.60	20230103	21600	-37.36	20230612	7290	85.60	20230103	5.24	N	417840	500	35 억		83120	N	N	0	N	00	N
57	20230823	091212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13300	-100	5	-0.75	25583320	1914	2.38	13320	13500	13280	17420	9380	13400	13366.42	1.16	0	-833	14553	13976	13613	13036	12673	13795	12855	36	4020	500	8570	10	1	7155134	952	11.61	1.85	12	0.03	1146.00	7184.00	21600	20230612	-38.43	7290	20230103	82.44	21600	-38.43	20230612	7290	82.44	20230103	21600	-38.43	20230612	7290	82.44	20230103	5.24	N	417840	500	35 억		83120	N	N	0	N	00	N
58	20230822	161156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	-390	5	-2.83	1079320680	79959	176.55	13900	14190	13250	17920	9660	13790	13498.40	1.12	0	2104	14503	14146	13923	13566	13343	14035	13455	36	4130	500	8820	10	1	7155134	959	11.69	1.87	12	1.12	1146.00	7184.00	21600	20230612	-37.96	7290	20230103	83.81	21600	-37.96	20230612	7290	83.81	20230103	21600	-37.96	20230612	7290	83.81	20230103	5.23	N	417840	500	35 억		79970	N	N	0	N	00	N
59	20230822	151156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	-320	5	-2.32	1041690840	77151	170.35	13900	14190	13250	17920	9660	13790	13501.90	1.12	0	1948	14503	14146	13923	13566	13343	14035	13455	36	4130	500	8820	10	1	7155134	964	11.75	1.88	12	1.08	1146.00	7184.00	21600	20230612	-37.64	7290	20230103	84.77	21600	-37.64	20230612	7290	84.77	20230103	21600	-37.64	20230612	7290	84.77	20230103	5.23	N	417840	500	35 억		79970	N	N	0	N	00	N
60	20230822	141156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	-290	5	-2.10	901922850	66742	147.37	13900	14190	13250	17920	9660	13790	13513.49	1.12	0	3208	14503	14146	13923	13566	13343	14035	13455	36	4130	500	8820	10	1	7155134	966	11.78	1.88	12	0.93	1146.00	7184.00	21600	20230612	-37.50	7290	20230103	85.19	21600	-37.50	20230612	7290	85.19	20230103	21600	-37.50	20230612	7290	85.19	20230103	5.23	N	417840	500	35 억		79970	N	N	0	N	00	N
61	20230822	131153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	-320	5	-2.32	854018850	63189	139.52	13900	14190	13250	17920	9660	13790	13515.22	1.12	0	3854	14503	14146	13923	13566	13343	14035	13455	36	4130	500	8820	10	1	7155134	964	11.75	1.88	12	0.88	1146.00	7184.00	21600	20230612	-37.64	7290	20230103	84.77	21600	-37.64	20230612	7290	84.77	20230103	21600	-37.64	20230612	7290	84.77	20230103	5.23	N	417840	500	35 억		79970	N	N	0	N	00	N
62	20230822	121139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	-290	5	-2.10	821207420	60759	134.16	13900	14190	13250	17920	9660	13790	13515.72	1.12	0	4495	14503	14146	13923	13566	13343	14035	13455	36	4130	500	8820	10	1	7155134	966	11.78	1.88	12	0.85	1146.00	7184.00	21600	20230612	-37.50	7290	20230103	85.19	21600	-37.50	20230612	7290	85.19	20230103	21600	-37.50	20230612	7290	85.19	20230103	5.23	N	417840	500	35 억		79970	N	N	0	N	00	N
63	20230822	111152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	-340	5	-2.47	734956860	54368	120.05	13900	14190	13250	17920	9660	13790	13518.09	1.12	0	2474	14503	14146	13923	13566	13343	14035	13455	36	4130	500	8820	10	1	7155134	962	11.74	1.87	12	0.76	1146.00	7184.00	21600	20230612	-37.73	7290	20230103	84.50	21600	-37.73	20230612	7290	84.50	20230103	21600	-37.73	20230612	7290	84.50	20230103	5.23	N	417840	500	35 억		79970	N	N	0	N	00	N
64	20230822	101150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13360	-430	5	-3.12	506603610	37257	82.27	13900	14190	13320	17920	9660	13790	13597.44	1.12	0	1808	14503	14146	13923	13566	13343	14035	13455	36	4130	500	8820	10	1	7155134	956	11.66	1.86	12	0.52	1146.00	7184.00	21600	20230612	-38.15	7290	20230103	83.26	21600	-38.15	20230612	7290	83.26	20230103	21600	-38.15	20230612	7290	83.26	20230103	5.23	N	417840	500	35 억		79970	N	N	0	N	00	N
65	20230822	091149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	10	2	0.07	148307830	10669	23.56	13900	14190	13770	17920	9660	13790	13901.03	1.12	0	4326	14503	14146	13923	13566	13343	14035	13455	36	4130	500	8820	10	1	7155134	987	12.04	1.92	12	0.15	1146.00	7184.00	21600	20230612	-36.11	7290	20230103	89.30	21600	-36.11	20230612	7290	89.30	20230103	21600	-36.11	20230612	7290	89.30	20230103	5.23	N	417840	500	35 억		79970	N	N	0	N	00	N
66	20230821	161147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13790	-160	5	-1.15	619065850	44777	91.37	13900	14280	13700	18130	9770	13950	13825.53	1.16	0	-2535	14450	14200	13930	13680	13410	14325	13805	36	4180	500	8920	10	1	7155134	987	12.03	1.92	12	0.63	1146.00	7184.00	21600	20230612	-36.16	7290	20230103	89.16	21600	-36.16	20230612	7290	89.16	20230103	21600	-36.16	20230612	7290	89.16	20230103	5.25	N	417840	500	35 억		82935	N	N	0	N	00	N
67	20230821	151155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	-150	5	-1.08	568849660	41143	83.96	13900	14280	13700	18130	9770	13950	13826.16	1.16	0	-3093	14450	14200	13930	13680	13410	14325	13805	36	4180	500	8920	10	1	7155134	987	12.04	1.92	12	0.58	1146.00	7184.00	21600	20230612	-36.11	7290	20230103	89.30	21600	-36.11	20230612	7290	89.30	20230103	21600	-36.11	20230612	7290	89.30	20230103	5.25	N	417840	500	35 억		82935	N	N	0	N	00	N
68	20230821	141149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	-150	5	-1.08	486273960	35138	71.70	13900	14280	13700	18130	9770	13950	13838.98	1.16	0	-1599	14450	14200	13930	13680	13410	14325	13805	36	4180	500	8920	10	1	7155134	987	12.04	1.92	12	0.49	1146.00	7184.00	21600	20230612	-36.11	7290	20230103	89.30	21600	-36.11	20230612	7290	89.30	20230103	21600	-36.11	20230612	7290	89.30	20230103	5.25	N	417840	500	35 억		82935	N	N	0	N	00	N
69	20230821	131204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13760	-190	5	-1.36	447164860	32298	65.91	13900	14280	13700	18130	9770	13950	13844.97	1.16	0	-1598	14450	14200	13930	13680	13410	14325	13805	36	4180	500	8920	10	1	7155134	985	12.01	1.92	12	0.45	1146.00	7184.00	21600	20230612	-36.30	7290	20230103	88.75	21600	-36.30	20230612	7290	88.75	20230103	21600	-36.30	20230612	7290	88.75	20230103	5.25	N	417840	500	35 억		82935	N	N	0	N	00	N
70	20230821	121200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13820	-130	5	-0.93	409138770	29537	60.27	13900	14280	13700	18130	9770	13950	13851.74	1.16	0	-1682	14450	14200	13930	13680	13410	14325	13805	36	4180	500	8920	10	1	7155134	989	12.06	1.92	12	0.41	1146.00	7184.00	21600	20230612	-36.02	7290	20230103	89.57	21600	-36.02	20230612	7290	89.57	20230103	21600	-36.02	20230612	7290	89.57	20230103	5.25	N	417840	500	35 억		82935	N	N	0	N	00	N
71	20230821	111148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	20	2	0.14	347388220	25069	51.16	13900	14280	13700	18130	9770	13950	13857.28	1.16	0	-2204	14450	14200	13930	13680	13410	14325	13805	36	4180	500	8920	10	1	7155134	1000	12.19	1.94	12	0.35	1146.00	7184.00	21600	20230612	-35.32	7290	20230103	91.63	21600	-35.32	20230612	7290	91.63	20230103	21600	-35.32	20230612	7290	91.63	20230103	5.25	N	417840	500	35 억		82935	N	N	0	N	00	N
72	20230821	101147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13860	-90	5	-0.65	275061210	19873	40.55	13900	14280	13700	18130	9770	13950	13840.95	1.16	0	-1517	14450	14200	13930	13680	13410	14325	13805	36	4180	500	8920	10	1	7155134	992	12.09	1.93	12	0.28	1146.00	7184.00	21600	20230612	-35.83	7290	20230103	90.12	21600	-35.83	20230612	7290	90.12	20230103	21600	-35.83	20230612	7290	90.12	20230103	5.25	N	417840	500	35 억		82935	N	N	0	N	00	N
73	20230821	091158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13950	0	3	0.00	53685600	3853	7.86	13900	14280	13820	18130	9770	13950	13933.45	1.16	0	-837	14450	14200	13930	13680	13410	14325	13805	36	4180	500	8920	10	1	7155134	998	12.17	1.94	12	0.05	1146.00	7184.00	21600	20230612	-35.42	7290	20230103	91.36	21600	-35.42	20230612	7290	91.36	20230103	21600	-35.42	20230612	7290	91.36	20230103	5.25	N	417840	500	35 억		82935	N	N	0	N	00	N
74	20230818	161148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13950	-250	5	-1.76	682841240	48964	43.77	13870	14180	13660	18460	9940	14200	13945.76	1.28	0	-8446	15093	14646	13833	13386	12573	14870	13610	36	4260	500	9080	10	1	7155134	998	12.17	1.94	12	0.68	1146.00	7184.00	21600	20230612	-35.42	7290	20230103	91.36	21600	-35.42	20230612	7290	91.36	20230103	21600	-35.42	20230612	7290	91.36	20230103	5.42	N	417840	500	35 억		91382	N	N	0	N	00	N
75	20230818	151138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13980	-220	5	-1.55	641897370	46030	41.15	13870	14180	13660	18460	9940	14200	13945.20	1.28	0	-7690	15093	14646	13833	13386	12573	14870	13610	36	4260	500	9080	10	1	7155134	1000	12.20	1.95	12	0.64	1146.00	7184.00	21600	20230612	-35.28	7290	20230103	91.77	21600	-35.28	20230612	7290	91.77	20230103	21600	-35.28	20230612	7290	91.77	20230103	5.42	N	417840	500	35 억		91382	N	N	0	N	00	N
76	20230818	141149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14010	-190	5	-1.34	571585680	40991	36.65	13870	14180	13660	18460	9940	14200	13944.18	1.28	0	-7506	15093	14646	13833	13386	12573	14870	13610	36	4260	500	9080	10	1	7155134	1002	12.23	1.95	12	0.57	1146.00	7184.00	21600	20230612	-35.14	7290	20230103	92.18	21600	-35.14	20230612	7290	92.18	20230103	21600	-35.14	20230612	7290	92.18	20230103	5.42	N	417840	500	35 억		91382	N	N	0	N	00	N
77	20230818	131140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13990	-210	5	-1.48	468111550	33584	30.02	13870	14180	13660	18460	9940	14200	13938.53	1.28	0	-6472	15093	14646	13833	13386	12573	14870	13610	36	4260	500	9080	10	1	7155134	1001	12.21	1.95	12	0.47	1146.00	7184.00	21600	20230612	-35.23	7290	20230103	91.91	21600	-35.23	20230612	7290	91.91	20230103	21600	-35.23	20230612	7290	91.91	20230103	5.42	N	417840	500	35 억		91382	N	N	0	N	00	N
78	20230818	121153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13940	-260	5	-1.83	418277220	30022	26.84	13870	14180	13660	18460	9940	14200	13932.36	1.28	0	-4953	15093	14646	13833	13386	12573	14870	13610	36	4260	500	9080	10	1	7155134	997	12.16	1.94	12	0.42	1146.00	7184.00	21600	20230612	-35.46	7290	20230103	91.22	21600	-35.46	20230612	7290	91.22	20230103	21600	-35.46	20230612	7290	91.22	20230103	5.42	N	417840	500	35 억		91382	N	N	0	N	00	N
79	20230818	111143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14150	-50	5	-0.35	348619320	25054	22.40	13870	14180	13660	18460	9940	14200	13914.72	1.28	0	-3815	15093	14646	13833	13386	12573	14870	13610	36	4260	500	9080	10	1	7155134	1012	12.35	1.97	12	0.35	1146.00	7184.00	21600	20230612	-34.49	7290	20230103	94.10	21600	-34.49	20230612	7290	94.10	20230103	21600	-34.49	20230612	7290	94.10	20230103	5.42	N	417840	500	35 억		91382	N	N	0	N	00	N
80	20230818	101150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	-300	5	-2.11	210656150	15234	13.62	13870	14180	13660	18460	9940	14200	13828.03	1.28	0	-4200	15093	14646	13833	13386	12573	14870	13610	36	4260	500	9080	10	1	7155134	995	12.13	1.93	12	0.21	1146.00	7184.00	21600	20230612	-35.65	7290	20230103	90.67	21600	-35.65	20230612	7290	90.67	20230103	21600	-35.65	20230612	7290	90.67	20230103	5.42	N	417840	500	35 억		91382	N	N	0	N	00	N
81	20230818	091155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	-450	5	-3.17	40076520	2892	2.59	13870	14180	13660	18460	9940	14200	13857.72	1.28	0	-1333	15093	14646	13833	13386	12573	14870	13610	36	4260	500	9080	10	1	7155134	984	12.00	1.91	12	0.04	1146.00	7184.00	21600	20230612	-36.34	7290	20230103	88.61	21600	-36.34	20230612	7290	88.61	20230103	21600	-36.34	20230612	7290	88.61	20230103	5.42	N	417840	500	35 억		91382	N	N	0	N	00	N
82	20230817	161150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14200	750	2	5.58	1541764900	111445	109.62	13200	14280	13020	17480	9420	13450	13833.68	1.10	0	12903	14303	13876	13563	13136	12823	13720	12980	36	4030	500	8600	10	1	7155134	1016	12.39	1.98	12	1.56	1146.00	7184.00	21600	20230612	-34.26	7290	20230103	94.79	21600	-34.26	20230612	7290	94.79	20230103	21600	-34.26	20230612	7290	94.79	20230103	5.46	N	417840	500	35 억		78478	N	N	0	N	00	N
83	20230817	151156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14170	720	2	5.35	1483493940	107338	105.58	13200	14280	13020	17480	9420	13450	13820.77	1.10	0	13596	14303	13876	13563	13136	12823	13720	12980	36	4030	500	8600	10	1	7155134	1014	12.36	1.97	12	1.50	1146.00	7184.00	21600	20230612	-34.40	7290	20230103	94.38	21600	-34.40	20230612	7290	94.38	20230103	21600	-34.40	20230612	7290	94.38	20230103	5.46	N	417840	500	35 억		78478	N	N	0	N	00	N
84	20230817	141146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14230	780	2	5.80	1266520020	91994	90.48	13200	14280	13020	17480	9420	13450	13767.42	1.10	0	11223	14303	13876	13563	13136	12823	13720	12980	36	4030	500	8600	10	1	7155134	1018	12.42	1.98	12	1.29	1146.00	7184.00	21600	20230612	-34.12	7290	20230103	95.20	21600	-34.12	20230612	7290	95.20	20230103	21600	-34.12	20230612	7290	95.20	20230103	5.46	N	417840	500	35 억		78478	N	N	0	N	00	N
85	20230817	131142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	730	2	5.43	1021758230	74783	73.56	13200	14230	13020	17480	9420	13450	13662.98	1.10	0	7273	14303	13876	13563	13136	12823	13720	12980	36	4030	500	8600	10	1	7155134	1015	12.37	1.97	12	1.05	1146.00	7184.00	21600	20230612	-34.35	7290	20230103	94.51	21600	-34.35	20230612	7290	94.51	20230103	21600	-34.35	20230612	7290	94.51	20230103	5.46	N	417840	500	35 억		78478	N	N	0	N	00	N
86	20230817	121145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	400	2	2.97	725184160	53753	52.87	13200	14000	13020	17480	9420	13450	13491.05	1.10	0	7987	14303	13876	13563	13136	12823	13720	12980	36	4030	500	8600	10	1	7155134	991	12.09	1.93	12	0.75	1146.00	7184.00	21600	20230612	-35.88	7290	20230103	89.99	21600	-35.88	20230612	7290	89.99	20230103	21600	-35.88	20230612	7290	89.99	20230103	5.46	N	417840	500	35 억		78478	N	N	0	N	00	N
87	20230817	111147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	80	2	0.59	499812830	37480	36.87	13200	13650	13020	17480	9420	13450	13335.45	1.10	0	9221	14303	13876	13563	13136	12823	13720	12980	36	4030	500	8600	10	1	7155134	968	11.81	1.88	12	0.52	1146.00	7184.00	21600	20230612	-37.36	7290	20230103	85.60	21600	-37.36	20230612	7290	85.60	20230103	21600	-37.36	20230612	7290	85.60	20230103	5.46	N	417840	500	35 억		78478	N	N	0	N	00	N
88	20230817	101141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13510	60	2	0.45	391719810	29486	29.00	13200	13570	13020	17480	9420	13450	13284.94	1.10	0	9903	14303	13876	13563	13136	12823	13720	12980	36	4030	500	8600	10	1	7155134	967	11.79	1.88	12	0.41	1146.00	7184.00	21600	20230612	-37.45	7290	20230103	85.32	21600	-37.45	20230612	7290	85.32	20230103	21600	-37.45	20230612	7290	85.32	20230103	5.46	N	417840	500	35 억		78478	N	N	0	N	00	N
89	20230817	091139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13190	-260	5	-1.93	70420530	5326	5.24	13200	13490	13190	17480	9420	13450	13221.99	1.10	0	1516	14303	13876	13563	13136	12823	13720	12980	36	4030	500	8600	10	1	7155134	944	11.51	1.84	12	0.07	1146.00	7184.00	21600	20230612	-38.94	7290	20230103	80.93	21600	-38.94	20230612	7290	80.93	20230103	21600	-38.94	20230612	7290	80.93	20230103	5.46	N	417840	500	35 억		78478	N	N	0	N	00	N
90	20230816	161145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	-530	5	-3.79	1374554210	101397	193.32	13630	13990	13250	18170	9790	13980	13555.96	0.81	0	20258	14346	14162	13886	13702	13426	14255	13795	36	4190	500	8940	10	1	7155134	962	11.74	1.87	12	1.42	1146.00	7184.00	21600	20230612	-37.73	7290	20230103	84.50	21600	-37.73	20230612	7290	84.50	20230103	21600	-37.73	20230612	7290	84.50	20230103	5.47	N	417840	500	35 억		58221	N	N	0	N	00	N
91	20230816	151147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13490	-490	5	-3.51	1306998910	96378	183.75	13630	13990	13250	18170	9790	13980	13560.93	0.81	0	18113	14346	14162	13886	13702	13426	14255	13795	36	4190	500	8940	10	1	7155134	965	11.77	1.88	12	1.35	1146.00	7184.00	21600	20230612	-37.55	7290	20230103	85.05	21600	-37.55	20230612	7290	85.05	20230103	21600	-37.55	20230612	7290	85.05	20230103	5.47	N	417840	500	35 억		58221	N	N	0	N	00	N
92	20230816	141144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13690	-290	5	-2.07	1124921970	82893	158.04	13630	13990	13250	18170	9790	13980	13570.49	0.81	0	16674	14346	14162	13886	13702	13426	14255	13795	36	4190	500	8940	10	1	7155134	980	11.95	1.91	12	1.16	1146.00	7184.00	21600	20230612	-36.62	7290	20230103	87.79	21600	-36.62	20230612	7290	87.79	20230103	21600	-36.62	20230612	7290	87.79	20230103	5.47	N	417840	500	35 억		58221	N	N	0	N	00	N
93	20230816	131142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13480	-500	5	-3.58	949483750	69956	133.37	13630	13990	13250	18170	9790	13980	13572.26	0.81	0	15160	14346	14162	13886	13702	13426	14255	13795	36	4190	500	8940	10	1	7155134	965	11.76	1.88	12	0.98	1146.00	7184.00	21600	20230612	-37.59	7290	20230103	84.91	21600	-37.59	20230612	7290	84.91	20230103	21600	-37.59	20230612	7290	84.91	20230103	5.47	N	417840	500	35 억		58221	N	N	0	N	00	N
94	20230816	121200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13520	-460	5	-3.29	840683100	61936	118.08	13630	13990	13250	18170	9790	13980	13573.05	0.81	0	12402	14346	14162	13886	13702	13426	14255	13795	36	4190	500	8940	10	1	7155134	967	11.80	1.88	12	0.87	1146.00	7184.00	21600	20230612	-37.41	7290	20230103	85.46	21600	-37.41	20230612	7290	85.46	20230103	21600	-37.41	20230612	7290	85.46	20230103	5.47	N	417840	500	35 억		58221	N	N	0	N	00	N
95	20230816	111156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13690	-290	5	-2.07	646198260	47538	90.63	13630	13990	13250	18170	9790	13980	13592.84	0.81	0	9760	14346	14162	13886	13702	13426	14255	13795	36	4190	500	8940	10	1	7155134	980	11.95	1.91	12	0.66	1146.00	7184.00	21600	20230612	-36.62	7290	20230103	87.79	21600	-36.62	20230612	7290	87.79	20230103	21600	-36.62	20230612	7290	87.79	20230103	5.47	N	417840	500	35 억		58221	N	N	0	N	00	N
96	20230816	101146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	-440	5	-3.15	485866560	35799	68.25	13630	13990	13250	18170	9790	13980	13571.43	0.81	0	4393	14346	14162	13886	13702	13426	14255	13795	36	4190	500	8940	10	1	7155134	969	11.82	1.88	12	0.50	1146.00	7184.00	21600	20230612	-37.31	7290	20230103	85.73	21600	-37.31	20230612	7290	85.73	20230103	21600	-37.31	20230612	7290	85.73	20230103	5.47	N	417840	500	35 억		58221	N	N	0	N	00	N
97	20230816	091140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13940	-40	5	-0.29	103345120	7484	14.27	13630	13990	13630	18170	9790	13980	13807.52	0.81	0	580	14346	14162	13886	13702	13426	14255	13795	36	4190	500	8940	10	1	7155134	997	12.16	1.94	12	0.10	1146.00	7184.00	21600	20230612	-35.46	7290	20230103	91.22	21600	-35.46	20230612	7290	91.22	20230103	21600	-35.46	20230612	7290	91.22	20230103	5.47	N	417840	500	35 억		58221	N	N	0	N	00	N
98	20230814	161130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13980	-120	5	-0.85	718749180	51857	84.32	13910	14070	13610	18330	9870	14100	13859.30	0.86	0	-3248	14773	14436	14263	13926	13753	14350	13840	36	4230	500	9020	10	1	7155134	1000	12.20	1.95	12	0.72	1146.00	7184.00	21600	20230612	-35.28	7290	20230103	91.77	21600	-35.28	20230612	7290	91.77	20230103	21600	-35.28	20230612	7290	91.77	20230103	5.48	N	417840	500	35 억		61469	N	N	0	N	00	N
99	20230814	151128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13990	-110	5	-0.78	693406960	50044	81.37	13910	14070	13610	18330	9870	14100	13855.95	0.86	0	-3513	14773	14436	14263	13926	13753	14350	13840	36	4230	500	9020	10	1	7155134	1001	12.21	1.95	12	0.70	1146.00	7184.00	21600	20230612	-35.23	7290	20230103	91.91	21600	-35.23	20230612	7290	91.91	20230103	21600	-35.23	20230612	7290	91.91	20230103	5.48	N	417840	500	35 억		61469	N	N	0	N	00	N
100	20230814	141131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13990	-110	5	-0.78	615922530	44491	72.34	13910	14070	13610	18330	9870	14100	13843.76	0.86	0	-5397	14773	14436	14263	13926	13753	14350	13840	36	4230	500	9020	10	1	7155134	1001	12.21	1.95	12	0.62	1146.00	7184.00	21600	20230612	-35.23	7290	20230103	91.91	21600	-35.23	20230612	7290	91.91	20230103	21600	-35.23	20230612	7290	91.91	20230103	5.48	N	417840	500	35 억		61469	N	N	0	N	00	N
101	20230814	131117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	-260	5	-1.84	553119200	39995	65.03	13910	14070	13610	18330	9870	14100	13829.71	0.86	0	-5190	14773	14436	14263	13926	13753	14350	13840	36	4230	500	9020	10	1	7155134	990	12.08	1.93	12	0.56	1146.00	7184.00	21600	20230612	-35.93	7290	20230103	89.85	21600	-35.93	20230612	7290	89.85	20230103	21600	-35.93	20230612	7290	89.85	20230103	5.48	N	417840	500	35 억		61469	N	N	0	N	00	N
102	20230814	121127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13820	-280	5	-1.99	524653750	37942	61.69	13910	14070	13610	18330	9870	14100	13827.78	0.86	0	-6946	14773	14436	14263	13926	13753	14350	13840	36	4230	500	9020	10	1	7155134	989	12.06	1.92	12	0.53	1146.00	7184.00	21600	20230612	-36.02	7290	20230103	89.57	21600	-36.02	20230612	7290	89.57	20230103	21600	-36.02	20230612	7290	89.57	20230103	5.48	N	417840	500	35 억		61469	N	N	0	N	00	N
103	20230814	111118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	-330	5	-2.34	411078870	29717	48.32	13910	14070	13610	18330	9870	14100	13833.12	0.86	0	-7661	14773	14436	14263	13926	13753	14350	13840	36	4230	500	9020	10	1	7155134	985	12.02	1.92	12	0.42	1146.00	7184.00	21600	20230612	-36.25	7290	20230103	88.89	21600	-36.25	20230612	7290	88.89	20230103	21600	-36.25	20230612	7290	88.89	20230103	5.48	N	417840	500	35 억		61469	N	N	0	N	00	N
104	20230814	101123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13710	-390	5	-2.77	304342900	21976	35.73	13910	14070	13610	18330	9870	14100	13848.88	0.86	0	-5420	14773	14436	14263	13926	13753	14350	13840	36	4230	500	9020	10	1	7155134	981	11.96	1.91	12	0.31	1146.00	7184.00	21600	20230612	-36.53	7290	20230103	88.07	21600	-36.53	20230612	7290	88.07	20230103	21600	-36.53	20230612	7290	88.07	20230103	5.48	N	417840	500	35 억		61469	N	N	0	N	00	N
105	20230814	091118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13930	-170	5	-1.21	118342720	8587	13.96	13910	14000	13610	18330	9870	14100	13781.61	0.86	0	-3775	14773	14436	14263	13926	13753	14350	13840	36	4230	500	9020	10	1	7155134	997	12.16	1.94	12	0.12	1146.00	7184.00	21600	20230612	-35.51	7290	20230103	91.08	21600	-35.51	20230612	7290	91.08	20230103	21600	-35.51	20230612	7290	91.08	20230103	5.48	N	417840	500	35 억		61469	N	N	0	N	00	N
106	20230811	161119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14100	-70	5	-0.49	870977560	61044	54.16	14370	14600	14090	18420	9920	14170	14269.34	0.79	0	4810	15196	14682	14306	13792	13416	14495	13605	36	4250	500	9060	10	1	7155134	1009	12.30	1.96	12	0.85	1146.00	7184.00	21600	20230612	-34.72	7290	20230103	93.42	21600	-34.72	20230612	7290	93.42	20230103	21600	-34.72	20230612	7290	93.42	20230103	5.49	N	417840	500	35 억		56659	N	N	0	N	00	N
107	20230811	151113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	10	2	0.07	768118960	53754	47.69	14370	14600	14100	18420	9920	14170	14290.14	0.79	0	4845	15196	14682	14306	13792	13416	14495	13605	36	4250	500	9060	10	1	7155134	1015	12.37	1.97	12	0.75	1146.00	7184.00	21600	20230612	-34.35	7290	20230103	94.51	21600	-34.35	20230612	7290	94.51	20230103	21600	-34.35	20230612	7290	94.51	20230103	5.49	N	417840	500	35 억		56659	N	N	0	N	00	N
108	20230811	141110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	10	2	0.07	628928290	43923	38.97	14370	14600	14100	18420	9920	14170	14319.82	0.79	0	5810	15196	14682	14306	13792	13416	14495	13605	36	4250	500	9060	10	1	7155134	1015	12.37	1.97	12	0.61	1146.00	7184.00	21600	20230612	-34.35	7290	20230103	94.51	21600	-34.35	20230612	7290	94.51	20230103	21600	-34.35	20230612	7290	94.51	20230103	5.49	N	417840	500	35 억		56659	N	N	0	N	00	N
109	20230811	131110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14380	210	2	1.48	565387650	39465	35.01	14370	14600	14100	18420	9920	14170	14327.41	0.79	0	8906	15196	14682	14306	13792	13416	14495	13605	36	4250	500	9060	10	1	7155134	1029	12.55	2.00	12	0.55	1146.00	7184.00	21600	20230612	-33.43	7290	20230103	97.26	21600	-33.43	20230612	7290	97.26	20230103	21600	-33.43	20230612	7290	97.26	20230103	5.49	N	417840	500	35 억		56659	N	N	0	N	00	N
110	20230811	121101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14370	200	2	1.41	518698520	36225	32.14	14370	14600	14100	18420	9920	14170	14319.94	0.79	0	8757	15196	14682	14306	13792	13416	14495	13605	36	4250	500	9060	10	1	7155134	1028	12.54	2.00	12	0.51	1146.00	7184.00	21600	20230612	-33.47	7290	20230103	97.12	21600	-33.47	20230612	7290	97.12	20230103	21600	-33.47	20230612	7290	97.12	20230103	5.49	N	417840	500	35 억		56659	N	N	0	N	00	N
111	20230811	111102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	290	2	2.05	470706590	32888	29.18	14370	14600	14100	18420	9920	14170	14313.62	0.79	0	8439	15196	14682	14306	13792	13416	14495	13605	36	4250	500	9060	10	1	7155134	1035	12.62	2.01	12	0.46	1146.00	7184.00	21600	20230612	-33.06	7290	20230103	98.35	21600	-33.06	20230612	7290	98.35	20230103	21600	-33.06	20230612	7290	98.35	20230103	5.49	N	417840	500	35 억		56659	N	N	0	N	00	N
112	20230811	101055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	140	2	0.99	307702780	21545	19.11	14370	14600	14100	18420	9920	14170	14283.32	0.79	0	3528	15196	14682	14306	13792	13416	14495	13605	36	4250	500	9060	10	1	7155134	1024	12.49	1.99	12	0.30	1146.00	7184.00	21600	20230612	-33.75	7290	20230103	96.30	21600	-33.75	20230612	7290	96.30	20230103	21600	-33.75	20230612	7290	96.30	20230103	5.49	N	417840	500	35 억		56659	N	N	0	N	00	N
113	20230811	091109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14190	20	2	0.14	56449040	3966	3.52	14370	14370	14100	18420	9920	14170	14237.97	0.79	0	-1906	15196	14682	14306	13792	13416	14495	13605	36	4250	500	9060	10	1	7155134	1015	12.38	1.98	12	0.06	1146.00	7184.00	21600	20230612	-34.31	7290	20230103	94.65	21600	-34.31	20230612	7290	94.65	20230103	21600	-34.31	20230612	7290	94.65	20230103	5.49	N	417840	500	35 억		56659	N	N	0	N	00	N
114	20230810	161057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14170	-570	5	-3.87	1583853700	112110	160.78	14400	14820	13930	19160	10320	14740	14127.67	0.67	0	7808	15173	14956	14653	14436	14133	15065	14545	36	4420	500	9430	10	1	7155134	1014	12.36	1.97	12	1.57	1146.00	7184.00	21600	20230612	-34.40	7290	20230103	94.38	21600	-34.40	20230612	7290	94.38	20230103	21600	-34.40	20230612	7290	94.38	20230103	5.55	N	417840	500	35 억		47875	N	N	0	N	00	N
115	20230810	151054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14270	-470	5	-3.19	1508256190	106784	153.14	14400	14820	13930	19160	10320	14740	14124.36	0.67	0	4632	15173	14956	14653	14436	14133	15065	14545	36	4420	500	9430	10	1	7155134	1021	12.45	1.99	12	1.49	1146.00	7184.00	21600	20230612	-33.94	7290	20230103	95.75	21600	-33.94	20230612	7290	95.75	20230103	21600	-33.94	20230612	7290	95.75	20230103	5.55	N	417840	500	35 억		47875	N	N	0	N	00	N
116	20230810	141054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	-450	5	-3.05	1373282510	97330	139.59	14400	14820	13930	19160	10320	14740	14109.55	0.67	0	3402	15173	14956	14653	14436	14133	15065	14545	36	4420	500	9430	10	1	7155134	1022	12.47	1.99	12	1.36	1146.00	7184.00	21600	20230612	-33.84	7290	20230103	96.02	21600	-33.84	20230612	7290	96.02	20230103	21600	-33.84	20230612	7290	96.02	20230103	5.55	N	417840	500	35 억		47875	N	N	0	N	00	N
117	20230810	131045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14150	-590	5	-4.00	1225264230	86921	124.66	14400	14820	13930	19160	10320	14740	14096.30	0.67	0	-1578	15173	14956	14653	14436	14133	15065	14545	36	4420	500	9430	10	1	7155134	1012	12.35	1.97	12	1.21	1146.00	7184.00	21600	20230612	-34.49	7290	20230103	94.10	21600	-34.49	20230612	7290	94.10	20230103	21600	-34.49	20230612	7290	94.10	20230103	5.55	N	417840	500	35 억		47875	N	N	0	N	00	N
118	20230810	121105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14160	-580	5	-3.93	1157018260	82110	117.76	14400	14820	13930	19160	10320	14740	14091.08	0.67	0	-1548	15173	14956	14653	14436	14133	15065	14545	36	4420	500	9430	10	1	7155134	1013	12.36	1.97	12	1.15	1146.00	7184.00	21600	20230612	-34.44	7290	20230103	94.24	21600	-34.44	20230612	7290	94.24	20230103	21600	-34.44	20230612	7290	94.24	20230103	5.55	N	417840	500	35 억		47875	N	N	0	N	00	N
119	20230810	111107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14140	-600	5	-4.07	1005313360	71405	102.41	14400	14820	13930	19160	10320	14740	14079.03	0.67	0	-8343	15173	14956	14653	14436	14133	15065	14545	36	4420	500	9430	10	1	7155134	1012	12.34	1.97	12	1.00	1146.00	7184.00	21600	20230612	-34.54	7290	20230103	93.96	21600	-34.54	20230612	7290	93.96	20230103	21600	-34.54	20230612	7290	93.96	20230103	5.55	N	417840	500	35 억		47875	N	N	0	N	00	N
120	20230810	101101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	-780	5	-5.29	805649280	57158	81.97	14400	14820	13930	19160	10320	14740	14095.13	0.67	0	-14130	15173	14956	14653	14436	14133	15065	14545	36	4420	500	9430	10	1	7155134	999	12.18	1.94	12	0.80	1146.00	7184.00	21600	20230612	-35.37	7290	20230103	91.50	21600	-35.37	20230612	7290	91.50	20230103	21600	-35.37	20230612	7290	91.50	20230103	5.55	N	417840	500	35 억		47875	N	N	0	N	00	N
121	20230810	091110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14100	-640	5	-4.34	231038790	16213	23.25	14400	14820	14090	19160	10320	14740	14250.22	0.67	0	-7867	15173	14956	14653	14436	14133	15065	14545	36	4420	500	9430	10	1	7155134	1009	12.30	1.96	12	0.23	1146.00	7184.00	21600	20230612	-34.72	7290	20230103	93.42	21600	-34.72	20230612	7290	93.42	20230103	21600	-34.72	20230612	7290	93.42	20230103	5.55	N	417840	500	35 억		47875	N	N	0	N	00	N
122	20230809	161055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14740	190	2	1.31	1012989490	69049	79.96	14350	14870	14350	18910	10190	14550	14670.29	0.44	0	16266	15383	14966	14683	14266	13983	14825	14125	36	4360	500	9310	10	1	7155134	1055	12.86	2.05	12	0.97	1146.00	7184.00	21600	20230612	-31.76	7290	20230103	102.19	21600	-31.76	20230612	7290	102.19	20230103	21600	-31.76	20230612	7290	102.19	20230103	5.64	N	417840	500	35 억		31205	N	N	0	N	00	N
123	20230809	151042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14730	180	2	1.24	992529090	67659	78.35	14350	14870	14350	18910	10190	14550	14669.59	0.44	0	16080	15383	14966	14683	14266	13983	14825	14125	36	4360	500	9310	10	1	7155134	1054	12.85	2.05	12	0.95	1146.00	7184.00	21600	20230612	-31.81	7290	20230103	102.06	21600	-31.81	20230612	7290	102.06	20230103	21600	-31.81	20230612	7290	102.06	20230103	5.64	N	417840	500	35 억		31205	N	N	0	N	00	N
124	20230809	141040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14770	220	2	1.51	861423060	58762	68.05	14350	14870	14350	18910	10190	14550	14659.54	0.44	0	12065	15383	14966	14683	14266	13983	14825	14125	36	4360	500	9310	10	1	7155134	1057	12.89	2.06	12	0.82	1146.00	7184.00	21600	20230612	-31.62	7290	20230103	102.61	21600	-31.62	20230612	7290	102.61	20230103	21600	-31.62	20230612	7290	102.61	20230103	5.64	N	417840	500	35 억		31205	N	N	0	N	00	N
125	20230809	131103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14860	310	2	2.13	834191360	56926	65.92	14350	14870	14350	18910	10190	14550	14653.97	0.44	0	11965	15383	14966	14683	14266	13983	14825	14125	36	4360	500	9310	10	1	7155134	1063	12.97	2.07	12	0.80	1146.00	7184.00	21600	20230612	-31.20	7290	20230103	103.84	21600	-31.20	20230612	7290	103.84	20230103	21600	-31.20	20230612	7290	103.84	20230103	5.64	N	417840	500	35 억		31205	N	N	0	N	00	N
126	20230809	121102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14680	130	2	0.89	710335590	48517	56.19	14350	14870	14350	18910	10190	14550	14640.97	0.44	0	8545	15383	14966	14683	14266	13983	14825	14125	36	4360	500	9310	10	1	7155134	1050	12.81	2.04	12	0.68	1146.00	7184.00	21600	20230612	-32.04	7290	20230103	101.37	21600	-32.04	20230612	7290	101.37	20230103	21600	-32.04	20230612	7290	101.37	20230103	5.64	N	417840	500	35 억		31205	N	N	0	N	00	N
127	20230809	111054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14630	80	2	0.55	599492590	40959	47.43	14350	14870	14350	18910	10190	14550	14636.42	0.44	0	7825	15383	14966	14683	14266	13983	14825	14125	36	4360	500	9310	10	1	7155134	1047	12.77	2.04	12	0.57	1146.00	7184.00	21600	20230612	-32.27	7290	20230103	100.69	21600	-32.27	20230612	7290	100.69	20230103	21600	-32.27	20230612	7290	100.69	20230103	5.64	N	417840	500	35 억		31205	N	N	0	N	00	N
128	20230809	101042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14550	0	3	0.00	521264410	35590	41.22	14350	14870	14350	18910	10190	14550	14646.39	0.44	0	8622	15383	14966	14683	14266	13983	14825	14125	36	4360	500	9310	10	1	7155134	1041	12.70	2.03	12	0.50	1146.00	7184.00	21600	20230612	-32.64	7290	20230103	99.59	21600	-32.64	20230612	7290	99.59	20230103	21600	-32.64	20230612	7290	99.59	20230103	5.64	N	417840	500	35 억		31205	N	N	0	N	00	N
129	20230809	091047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14860	310	2	2.13	313920900	21352	24.73	14350	14870	14350	18910	10190	14550	14702.21	0.44	0	5923	15383	14966	14683	14266	13983	14825	14125	36	4360	500	9310	10	1	7155134	1063	12.97	2.07	12	0.30	1146.00	7184.00	21600	20230612	-31.20	7290	20230103	103.84	21600	-31.20	20230612	7290	103.84	20230103	21600	-31.20	20230612	7290	103.84	20230103	5.64	N	417840	500	35 억		31205	N	N	0	N	00	N
130	20230808	161108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14550	-50	5	-0.34	1257003970	85679	80.98	14740	15100	14400	18980	10220	14600	14671.19	0.50	0	-4254	15440	15020	14790	14370	14140	14905	14255	36	4380	500	9340	10	1	7155134	1041	12.70	2.03	12	1.20	1146.00	7184.00	21600	20230612	-32.64	7290	20230103	99.59	21600	-32.64	20230612	7290	99.59	20230103	21600	-32.64	20230612	7290	99.59	20230103	5.76	N	417840	500	35 억		35459	N	N	0	N	00	N
131	20230808	151053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14590	-10	5	-0.07	1203220740	81984	77.49	14740	15100	14400	18980	10220	14600	14676.29	0.50	0	-5804	15440	15020	14790	14370	14140	14905	14255	36	4380	500	9340	10	1	7155134	1044	12.73	2.03	12	1.15	1146.00	7184.00	21600	20230612	-32.45	7290	20230103	100.14	21600	-32.45	20230612	7290	100.14	20230103	21600	-32.45	20230612	7290	100.14	20230103	5.76	N	417840	500	35 억		35459	N	N	0	N	00	N
132	20230808	141049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14570	-30	5	-0.21	898357890	60912	57.57	14740	15100	14460	18980	10220	14600	14748.45	0.50	0	-11968	15440	15020	14790	14370	14140	14905	14255	36	4380	500	9340	10	1	7155134	1043	12.71	2.03	12	0.85	1146.00	7184.00	21600	20230612	-32.55	7290	20230103	99.86	21600	-32.55	20230612	7290	99.86	20230103	21600	-32.55	20230612	7290	99.86	20230103	5.76	N	417840	500	35 억		35459	N	N	0	N	00	N
133	20230808	131038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14550	-50	5	-0.34	798164210	54005	51.04	14740	15100	14470	18980	10220	14600	14779.45	0.50	0	-12213	15440	15020	14790	14370	14140	14905	14255	36	4380	500	9340	10	1	7155134	1041	12.70	2.03	12	0.75	1146.00	7184.00	21600	20230612	-32.64	7290	20230103	99.59	21600	-32.64	20230612	7290	99.59	20230103	21600	-32.64	20230612	7290	99.59	20230103	5.76	N	417840	500	35 억		35459	N	N	0	N	00	N
134	20230808	121046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14520	-80	5	-0.55	730406160	49335	46.63	14740	15100	14520	18980	10220	14600	14805.03	0.50	0	-10044	15440	15020	14790	14370	14140	14905	14255	36	4380	500	9340	10	1	7155134	1039	12.67	2.02	12	0.69	1146.00	7184.00	21600	20230612	-32.78	7290	20230103	99.18	21600	-32.78	20230612	7290	99.18	20230103	21600	-32.78	20230612	7290	99.18	20230103	5.76	N	417840	500	35 억		35459	N	N	0	N	00	N
135	20230808	111033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14630	30	2	0.21	597935940	40257	38.05	14740	15100	14610	18980	10220	14600	14852.97	0.50	0	-6893	15440	15020	14790	14370	14140	14905	14255	36	4380	500	9340	10	1	7155134	1047	12.77	2.04	12	0.56	1146.00	7184.00	21600	20230612	-32.27	7290	20230103	100.69	21600	-32.27	20230612	7290	100.69	20230103	21600	-32.27	20230612	7290	100.69	20230103	5.76	N	417840	500	35 억		35459	N	N	0	N	00	N
136	20230808	101049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	340	2	2.33	446327840	29939	28.30	14740	15100	14720	18980	10220	14600	14907.91	0.50	0	-2203	15440	15020	14790	14370	14140	14905	14255	36	4380	500	9340	10	1	7155134	1069	13.04	2.08	12	0.42	1146.00	7184.00	21600	20230612	-30.83	7290	20230103	104.94	21600	-30.83	20230612	7290	104.94	20230103	21600	-30.83	20230612	7290	104.94	20230103	5.76	N	417840	500	35 억		35459	N	N	0	N	00	N
137	20230808	091054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	400	2	2.74	135242690	9091	8.59	14740	15040	14740	18980	10220	14600	14876.55	0.50	0	2880	15440	15020	14790	14370	14140	14905	14255	36	4380	500	9340	10	1	7155134	1073	13.09	2.09	12	0.13	1146.00	7184.00	21600	20230612	-30.56	7290	20230103	105.76	21600	-30.56	20230612	7290	105.76	20230103	21600	-30.56	20230612	7290	105.76	20230103	5.76	N	417840	500	35 억		35459	N	N	0	N	00	N
138	20230807	161044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14600	-600	5	-3.95	1558587200	105354	148.40	15210	15210	14560	19760	10640	15200	14794.58	0.39	0	7480	15566	15382	15216	15032	14866	15300	14950	36	4560	500	9720	10	1	7155134	1045	12.74	2.03	12	1.47	1146.00	7184.00	21600	20230612	-32.41	7290	20230103	100.27	21600	-32.41	20230612	7290	100.27	20230103	21600	-32.41	20230612	7290	100.27	20230103	5.83	N	417840	500	35 억		27978	N	N	0	N	00	N
139	20230807	151043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14600	-600	5	-3.95	1417730390	95722	134.83	15210	15210	14560	19760	10640	15200	14810.91	0.39	0	3228	15566	15382	15216	15032	14866	15300	14950	36	4560	500	9720	10	1	7155134	1045	12.74	2.03	12	1.34	1146.00	7184.00	21600	20230612	-32.41	7290	20230103	100.27	21600	-32.41	20230612	7290	100.27	20230103	21600	-32.41	20230612	7290	100.27	20230103	5.83	N	417840	500	35 억		27978	N	N	0	N	00	N
140	20230807	141049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14690	-510	5	-3.36	1160913570	78164	110.10	15210	15210	14620	19760	10640	15200	14852.28	0.39	0	2281	15566	15382	15216	15032	14866	15300	14950	36	4560	500	9720	10	1	7155134	1051	12.82	2.04	12	1.09	1146.00	7184.00	21600	20230612	-31.99	7290	20230103	101.51	21600	-31.99	20230612	7290	101.51	20230103	21600	-31.99	20230612	7290	101.51	20230103	5.83	N	417840	500	35 억		27978	N	N	0	N	00	N
141	20230807	131036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14840	-360	5	-2.37	1053078410	70843	99.79	15210	15210	14620	19760	10640	15200	14864.96	0.39	0	4756	15566	15382	15216	15032	14866	15300	14950	36	4560	500	9720	10	1	7155134	1062	12.95	2.07	12	0.99	1146.00	7184.00	21600	20230612	-31.30	7290	20230103	103.57	21600	-31.30	20230612	7290	103.57	20230103	21600	-31.30	20230612	7290	103.57	20230103	5.83	N	417840	500	35 억		27978	N	N	0	N	00	N
142	20230807	121037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14930	-270	5	-1.78	960724290	64639	91.05	15210	15210	14620	19760	10640	15200	14862.92	0.39	0	3486	15566	15382	15216	15032	14866	15300	14950	36	4560	500	9720	10	1	7155134	1068	13.03	2.08	12	0.90	1146.00	7184.00	21600	20230612	-30.88	7290	20230103	104.80	21600	-30.88	20230612	7290	104.80	20230103	21600	-30.88	20230612	7290	104.80	20230103	5.83	N	417840	500	35 억		27978	N	N	0	N	00	N
143	20230807	111027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14860	-340	5	-2.24	817511760	55008	77.48	15210	15210	14620	19760	10640	15200	14861.69	0.39	0	-3047	15566	15382	15216	15032	14866	15300	14950	36	4560	500	9720	10	1	7155134	1063	12.97	2.07	12	0.77	1146.00	7184.00	21600	20230612	-31.20	7290	20230103	103.84	21600	-31.20	20230612	7290	103.84	20230103	21600	-31.20	20230612	7290	103.84	20230103	5.83	N	417840	500	35 억		27978	N	N	0	N	00	N
144	20230807	101041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14830	-370	5	-2.43	561068390	37712	53.12	15210	15210	14620	19760	10640	15200	14877.72	0.39	0	-5919	15566	15382	15216	15032	14866	15300	14950	36	4560	500	9720	10	1	7155134	1061	12.94	2.06	12	0.53	1146.00	7184.00	21600	20230612	-31.34	7290	20230103	103.43	21600	-31.34	20230612	7290	103.43	20230103	21600	-31.34	20230612	7290	103.43	20230103	5.83	N	417840	500	35 억		27978	N	N	0	N	00	N
145	20230807	091038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15050	-150	5	-0.99	61398530	4063	5.72	15210	15210	15050	19760	10640	15200	15111.62	0.39	0	-1124	15566	15382	15216	15032	14866	15300	14950	36	4560	500	9720	10	1	7155134	1077	13.13	2.09	12	0.06	1146.00	7184.00	21600	20230612	-30.32	7290	20230103	106.45	21600	-30.32	20230612	7290	106.45	20230103	21600	-30.32	20230612	7290	106.45	20230103	5.83	N	417840	500	35 억		27978	N	N	0	N	00	N
146	20230804	161031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	80	2	0.53	1076343210	70832	27.86	15370	15400	15050	19650	10590	15120	15195.78	0.41	0	-1795	16640	15880	15290	14530	13940	15585	14235	36	4530	500	9670	10	1	7155134	1088	13.26	2.12	12	0.99	1146.00	7184.00	21600	20230612	-29.63	7290	20230103	108.50	21600	-29.63	20230612	7290	108.50	20230103	21600	-29.63	20230612	7290	108.50	20230103	5.86	N	417840	500	35 억		29673	N	N	0	N	00	N
147	20230804	151030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15160	40	2	0.26	1041121710	68509	26.95	15370	15400	15050	19650	10590	15120	15196.93	0.41	0	-1875	16640	15880	15290	14530	13940	15585	14235	36	4530	500	9670	10	1	7155134	1085	13.23	2.11	12	0.96	1146.00	7184.00	21600	20230612	-29.81	7290	20230103	107.96	21600	-29.81	20230612	7290	107.96	20230103	21600	-29.81	20230612	7290	107.96	20230103	5.86	N	417840	500	35 억		29673	N	N	0	N	00	N
148	20230804	141044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15120	0	3	0.00	895827270	58903	23.17	15370	15400	15050	19650	10590	15120	15208.61	0.41	0	-3833	16640	15880	15290	14530	13940	15585	14235	36	4530	500	9670	10	1	7155134	1082	13.19	2.10	12	0.82	1146.00	7184.00	21600	20230612	-30.00	7290	20230103	107.41	21600	-30.00	20230612	7290	107.41	20230103	21600	-30.00	20230612	7290	107.41	20230103	5.86	N	417840	500	35 억		29673	N	N	0	N	00	N
149	20230804	131027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15120	0	3	0.00	799371520	52511	20.66	15370	15400	15050	19650	10590	15120	15223.05	0.41	0	-3906	16640	15880	15290	14530	13940	15585	14235	36	4530	500	9670	10	1	7155134	1082	13.19	2.10	12	0.73	1146.00	7184.00	21600	20230612	-30.00	7290	20230103	107.41	21600	-30.00	20230612	7290	107.41	20230103	21600	-30.00	20230612	7290	107.41	20230103	5.86	N	417840	500	35 억		29673	N	N	0	N	00	N
150	20230804	121021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15310	190	2	1.26	728723670	47850	18.82	15370	15400	15050	19650	10590	15120	15229.47	0.41	0	-2489	16640	15880	15290	14530	13940	15585	14235	36	4530	500	9670	10	1	7155134	1095	13.36	2.13	12	0.67	1146.00	7184.00	21600	20230612	-29.12	7290	20230103	110.01	21600	-29.12	20230612	7290	110.01	20230103	21600	-29.12	20230612	7290	110.01	20230103	5.86	N	417840	500	35 억		29673	N	N	0	N	00	N
151	20230804	111036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15250	130	2	0.86	545180050	35876	14.11	15370	15400	15050	19650	10590	15120	15196.36	0.41	0	1745	16640	15880	15290	14530	13940	15585	14235	36	4530	500	9670	10	1	7155134	1091	13.31	2.12	12	0.50	1146.00	7184.00	21600	20230612	-29.40	7290	20230103	109.19	21600	-29.40	20230612	7290	109.19	20230103	21600	-29.40	20230612	7290	109.19	20230103	5.86	N	417840	500	35 억		29673	N	N	0	N	00	N
152	20230804	101016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15170	50	2	0.33	374885890	24632	9.69	15370	15400	15060	19650	10590	15120	15219.71	0.41	0	-1646	16640	15880	15290	14530	13940	15585	14235	36	4530	500	9670	10	1	7155134	1085	13.24	2.11	12	0.34	1146.00	7184.00	21600	20230612	-29.77	7290	20230103	108.09	21600	-29.77	20230612	7290	108.09	20230103	21600	-29.77	20230612	7290	108.09	20230103	5.86	N	417840	500	35 억		29673	N	N	0	N	00	N
153	20230804	091016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15110	-10	5	-0.07	121216890	7960	3.13	15370	15370	15110	19650	10590	15120	15229.07	0.41	0	-2627	16640	15880	15290	14530	13940	15585	14235	36	4530	500	9670	10	1	7155134	1081	13.18	2.10	12	0.11	1146.00	7184.00	21600	20230612	-30.05	7290	20230103	107.27	21600	-30.05	20230612	7290	107.27	20230103	21600	-30.05	20230612	7290	107.27	20230103	5.86	N	417840	500	35 억		29673	N	N	0	N	00	N
154	20230803	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15120	-1000	5	-6.20	3827001690	252419	159.25	16050	16050	14700	20950	11290	16120	15161.37	0.52	0	-7909	17486	16802	16416	15732	15346	16610	15540	36	4830	500	10310	10	1	7155134	1082	13.19	2.10	12	3.53	1146.00	7184.00	21600	20230612	-30.00	7290	20230103	107.41	21600	-30.00	20230612	7290	107.41	20230103	21600	-30.00	20230612	7290	107.41	20230103	5.96	N	417840	500	35 억		37190	N	N	0	N	00	N
155	20230803	151027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	-1060	5	-6.58	3662704050	241529	152.38	16050	16050	14700	20950	11290	16120	15164.66	0.52	0	-6765	17486	16802	16416	15732	15346	16610	15540	36	4830	500	10310	10	1	7155134	1078	13.14	2.10	12	3.38	1146.00	7184.00	21600	20230612	-30.28	7290	20230103	106.58	21600	-30.28	20230612	7290	106.58	20230103	21600	-30.28	20230612	7290	106.58	20230103	5.96	N	417840	500	35 억		37190	N	N	0	N	00	N
156	20230803	141020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14840	-1280	5	-7.94	3295334950	217048	136.93	16050	16050	14700	20950	11290	16120	15182.52	0.52	0	-12092	17486	16802	16416	15732	15346	16610	15540	36	4830	500	10310	10	1	7155134	1062	12.95	2.07	12	3.03	1146.00	7184.00	21600	20230612	-31.30	7290	20230103	103.57	21600	-31.30	20230612	7290	103.57	20230103	21600	-31.30	20230612	7290	103.57	20230103	5.96	N	417840	500	35 억		37190	N	N	0	N	00	N
157	20230803	131021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14930	-1190	5	-7.38	2925489040	192120	121.21	16050	16050	14700	20950	11290	16120	15227.40	0.52	0	-12037	17486	16802	16416	15732	15346	16610	15540	36	4830	500	10310	10	1	7155134	1068	13.03	2.08	12	2.69	1146.00	7184.00	21600	20230612	-30.88	7290	20230103	104.80	21600	-30.88	20230612	7290	104.80	20230103	21600	-30.88	20230612	7290	104.80	20230103	5.96	N	417840	500	35 억		37190	N	N	0	N	00	N
158	20230803	121027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14780	-1340	5	-8.31	2464222960	161004	101.58	16050	16050	14700	20950	11290	16120	15305.35	0.52	0	-13819	17486	16802	16416	15732	15346	16610	15540	36	4830	500	10310	10	1	7155134	1058	12.90	2.06	12	2.25	1146.00	7184.00	21600	20230612	-31.57	7290	20230103	102.74	21600	-31.57	20230612	7290	102.74	20230103	21600	-31.57	20230612	7290	102.74	20230103	5.96	N	417840	500	35 억		37190	N	N	0	N	00	N
159	20230803	111014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14960	-1160	5	-7.20	1930438730	125041	78.89	16050	16050	14960	20950	11290	16120	15438.45	0.52	0	-9578	17486	16802	16416	15732	15346	16610	15540	36	4830	500	10310	10	1	7155134	1070	13.05	2.08	12	1.75	1146.00	7184.00	21600	20230612	-30.74	7290	20230103	105.21	21600	-30.74	20230612	7290	105.21	20230103	21600	-30.74	20230612	7290	105.21	20230103	5.96	N	417840	500	35 억		37190	N	N	0	N	00	N
160	20230803	101011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	-570	5	-3.54	844385950	53736	33.90	16050	16050	15450	20950	11290	16120	15713.60	0.52	0	-4535	17486	16802	16416	15732	15346	16610	15540	36	4830	500	10310	10	1	7155134	1113	13.57	2.16	12	0.75	1146.00	7184.00	21600	20230612	-28.01	7290	20230103	113.31	21600	-28.01	20230612	7290	113.31	20230103	21600	-28.01	20230612	7290	113.31	20230103	5.96	N	417840	500	35 억		37190	N	N	0	N	00	N
161	20230803	091013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15830	-290	5	-1.80	192874060	12113	7.64	16050	16050	15820	20950	11290	16120	15922.90	0.52	0	-3800	17486	16802	16416	15732	15346	16610	15540	36	4830	500	10310	10	1	7155134	1133	13.81	2.20	12	0.17	1146.00	7184.00	21600	20230612	-26.71	7290	20230103	117.15	21600	-26.71	20230612	7290	117.15	20230103	21600	-26.71	20230612	7290	117.15	20230103	5.96	N	417840	500	35 억		37190	N	N	0	N	00	N
162	20230802	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16120	-920	5	-5.40	2561352600	155554	111.43	17000	17100	16030	22150	11930	17040	16466.05	1.06	0	-38479	17633	17336	17073	16776	16513	17485	16925	36	5110	500	10900	10	1	7155134	1153	14.07	2.24	12	2.17	1146.00	7184.00	21600	20230612	-25.37	7290	20230103	121.12	21600	-25.37	20230612	7290	121.12	20230103	21600	-25.37	20230612	7290	121.12	20230103	5.81	N	417840	500	35 억		75540	N	N	0	N	00	N
163	20230802	151035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16080	-960	5	-5.63	2443728820	148246	106.19	17000	17100	16030	22150	11930	17040	16483.91	1.06	0	-38402	17633	17336	17073	16776	16513	17485	16925	36	5110	500	10900	10	1	7155134	1151	14.03	2.24	12	2.07	1146.00	7184.00	21600	20230612	-25.56	7290	20230103	120.58	21600	-25.56	20230612	7290	120.58	20230103	21600	-25.56	20230612	7290	120.58	20230103	5.81	N	417840	500	35 억		75540	N	N	0	N	00	N
164	20230802	141020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16180	-860	5	-5.05	2224811890	134675	96.47	17000	17100	16030	22150	11930	17040	16519.47	1.06	0	-36063	17633	17336	17073	16776	16513	17485	16925	36	5110	500	10900	10	1	7155134	1158	14.12	2.25	12	1.88	1146.00	7184.00	21600	20230612	-25.09	7290	20230103	121.95	21600	-25.09	20230612	7290	121.95	20230103	21600	-25.09	20230612	7290	121.95	20230103	5.81	N	417840	500	35 억		75540	N	N	0	N	00	N
165	20230802	131012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16270	-770	5	-4.52	1787305560	107562	77.05	17000	17100	16220	22150	11930	17040	16616.12	1.06	0	-37852	17633	17336	17073	16776	16513	17485	16925	36	5110	500	10900	10	1	7155134	1164	14.20	2.26	12	1.50	1146.00	7184.00	21600	20230612	-24.68	7290	20230103	123.18	21600	-24.68	20230612	7290	123.18	20230103	21600	-24.68	20230612	7290	123.18	20230103	5.81	N	417840	500	35 억		75540	N	N	0	N	00	N
166	20230802	121009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16410	-630	5	-3.70	1641049050	98586	70.62	17000	17100	16220	22150	11930	17040	16645.46	1.06	0	-34364	17633	17336	17073	16776	16513	17485	16925	36	5110	500	10900	10	1	7155134	1174	14.32	2.28	12	1.38	1146.00	7184.00	21600	20230612	-24.03	7290	20230103	125.10	21600	-24.03	20230612	7290	125.10	20230103	21600	-24.03	20230612	7290	125.10	20230103	5.81	N	417840	500	35 억		75540	N	N	0	N	00	N
167	20230802	111012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16330	-710	5	-4.17	1312296100	78402	56.16	17000	17100	16300	22150	11930	17040	16737.66	1.06	0	-29340	17633	17336	17073	16776	16513	17485	16925	36	5110	500	10900	10	1	7155134	1168	14.25	2.27	12	1.10	1146.00	7184.00	21600	20230612	-24.40	7290	20230103	124.01	21600	-24.40	20230612	7290	124.01	20230103	21600	-24.40	20230612	7290	124.01	20230103	5.81	N	417840	500	35 억		75540	N	N	0	N	00	N
168	20230802	101012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16800	-240	5	-1.41	669844740	39670	28.42	17000	17100	16740	22150	11930	17040	16885.03	1.06	0	-10038	17633	17336	17073	16776	16513	17485	16925	36	5110	500	10900	10	1	7155134	1202	14.66	2.34	12	0.55	1146.00	7184.00	21600	20230612	-22.22	7290	20230103	130.45	21600	-22.22	20230612	7290	130.45	20230103	21600	-22.22	20230612	7290	130.45	20230103	5.81	N	417840	500	35 억		75540	N	N	0	N	00	N
169	20230802	091012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17020	-20	5	-0.12	95375250	5609	4.02	17000	17090	16940	22150	11930	17040	17003.31	1.06	0	1676	17633	17336	17073	16776	16513	17485	16925	36	5110	500	10900	10	1	7155134	1218	14.85	2.37	12	0.08	1146.00	7184.00	21600	20230612	-21.20	7290	20230103	133.47	21600	-21.20	20230612	7290	133.47	20230103	21600	-21.20	20230612	7290	133.47	20230103	5.81	N	417840	500	35 억		75540	N	N	0	N	00	N
170	20230801	161010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17040	120	2	0.71	2376590440	139131	141.52	17020	17370	16810	21950	11850	16920	17081.71	0.75	0	21778	17613	17266	17073	16726	16533	17170	16630	36	5050	500	10820	10	1	7155134	1219	14.87	2.37	12	1.94	1146.00	7184.00	21600	20230612	-21.11	7290	20230103	133.74	21600	-21.11	20230612	7290	133.74	20230103	21600	-21.11	20230612	7290	133.74	20230103	5.80	N	417840	500	35 억		53366	N	N	0	N	00	N
171	20230801	151006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17030	110	2	0.65	2343859180	137210	139.56	17020	17370	16810	21950	11850	16920	17082.28	0.75	0	21499	17613	17266	17073	16726	16533	17170	16630	36	5050	500	10820	10	1	7155134	1219	14.86	2.37	12	1.92	1146.00	7184.00	21600	20230612	-21.16	7290	20230103	133.61	21600	-21.16	20230612	7290	133.61	20230103	21600	-21.16	20230612	7290	133.61	20230103	5.80	N	417840	500	35 억		53366	N	N	0	N	00	N
172	20230801	141025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	80	2	0.47	2200953130	128790	131.00	17020	17370	16810	21950	11850	16920	17089.48	0.75	0	20867	17613	17266	17073	16726	16533	17170	16630	36	5050	500	10820	10	1	7155134	1216	14.83	2.37	12	1.80	1146.00	7184.00	21600	20230612	-21.30	7290	20230103	133.20	21600	-21.30	20230612	7290	133.20	20230103	21600	-21.30	20230612	7290	133.20	20230103	5.80	N	417840	500	35 억		53366	N	N	0	N	00	N
173	20230801	131002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17340	420	2	2.48	1740838390	101922	103.67	17020	17360	16810	21950	11850	16920	17080.11	0.75	0	28267	17613	17266	17073	16726	16533	17170	16630	36	5050	500	10820	10	1	7155134	1241	15.13	2.41	12	1.42	1146.00	7184.00	21600	20230612	-19.72	7290	20230103	137.86	21600	-19.72	20230612	7290	137.86	20230103	21600	-19.72	20230612	7290	137.86	20230103	5.80	N	417840	500	35 억		53366	N	N	0	N	00	N
174	20230801	121002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17080	160	2	0.95	1011862570	59618	60.64	17020	17180	16810	21950	11850	16920	16972.44	0.75	0	8580	17613	17266	17073	16726	16533	17170	16630	36	5050	500	10820	10	1	7155134	1222	14.90	2.38	12	0.83	1146.00	7184.00	21600	20230612	-20.93	7290	20230103	134.29	21600	-20.93	20230612	7290	134.29	20230103	21600	-20.93	20230612	7290	134.29	20230103	5.80	N	417840	500	35 억		53366	N	N	0	N	00	N
175	20230801	110958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16900	-20	5	-0.12	756100860	44560	45.32	17020	17180	16810	21950	11850	16920	16968.16	0.75	0	101	17613	17266	17073	16726	16533	17170	16630	36	5050	500	10820	10	1	7155134	1209	14.75	2.35	12	0.62	1146.00	7184.00	21600	20230612	-21.76	7290	20230103	131.82	21600	-21.76	20230612	7290	131.82	20230103	21600	-21.76	20230612	7290	131.82	20230103	5.80	N	417840	500	35 억		53366	N	N	0	N	00	N
176	20230801	101004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16830	-90	5	-0.53	609330850	35884	36.50	17020	17180	16810	21950	11850	16920	16980.58	0.75	0	714	17613	17266	17073	16726	16533	17170	16630	36	5050	500	10820	10	1	7155134	1204	14.69	2.34	12	0.50	1146.00	7184.00	21600	20230612	-22.08	7290	20230103	130.86	21600	-22.08	20230612	7290	130.86	20230103	21600	-22.08	20230612	7290	130.86	20230103	5.80	N	417840	500	35 억		53366	N	N	0	N	00	N
177	20230801	090956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17110	190	2	1.12	122647130	7218	7.34	17020	17130	16810	21950	11850	16920	16991.90	0.75	0	3485	17613	17266	17073	16726	16533	17170	16630	36	5050	500	10820	10	1	7155134	1224	14.93	2.38	12	0.10	1146.00	7184.00	21600	20230612	-20.79	7290	20230103	134.71	21600	-20.79	20230612	7290	134.71	20230103	21600	-20.79	20230612	7290	134.71	20230103	5.80	N	417840	500	35 억		53366	N	N	0	N	00	N