KissMeData/119830/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	160818	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10370	-1030	5	-9.04	21333957420	1885799	40.17	11820	12100	10340	14820	7980	11400	11314.34	1.04	0	-70704	14140	12770	11460	10090	8780	13455	10775	107	3420	500	7750	10	1	21434297	2223	9.12	1.45	12	8.80	1137.00	7134.00	12830	20230830	-19.17	5930	20220930	74.87	12830	-19.17	20230830	6620	56.65	20230102	12830	-19.17	20230830	5930	74.87	20220930	8.68	N	119830	500	107 억		223376	N	N	3	N	00	N
3	20230831	151026	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10390	-1010	5	-8.86	20678379720	1822603	38.83	11820	12100	10370	14820	7980	11400	11345.52	1.04	0	-65142	14140	12770	11460	10090	8780	13455	10775	107	3420	500	7750	10	1	21434297	2227	9.14	1.46	12	8.50	1137.00	7134.00	12830	20230830	-19.02	5930	20220930	75.21	12830	-19.02	20230830	6620	56.95	20230102	12830	-19.02	20230830	5930	75.21	20220930	8.68	N	119830	500	107 억		223376	N	N	170	N	00	N
4	20230831	141129	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10670	-730	5	-6.40	18881877640	1652272	35.20	11820	12100	10530	14820	7980	11400	11427.83	1.04	0	-38407	14140	12770	11460	10090	8780	13455	10775	107	3420	500	7750	10	1	21434297	2287	9.38	1.50	12	7.71	1137.00	7134.00	12830	20230830	-16.84	5930	20220930	79.93	12830	-16.84	20230830	6620	61.18	20230102	12830	-16.84	20230830	5930	79.93	20220930	8.68	N	119830	500	107 억		223376	N	N	170	N	00	N
5	20230831	131054	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10900	-500	5	-4.39	17278967090	1502436	32.01	11820	12100	10780	14820	7980	11400	11500.63	1.04	0	-21396	14140	12770	11460	10090	8780	13455	10775	107	3420	500	7750	10	1	21434297	2336	9.59	1.53	12	7.01	1137.00	7134.00	12830	20230830	-15.04	5930	20220930	83.81	12830	-15.04	20230830	6620	64.65	20230102	12830	-15.04	20230830	5930	83.81	20220930	8.68	N	119830	500	107 억		223376	N	N	170	N	00	N
6	20230831	121123	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10900	-500	5	-4.39	16114887620	1395298	29.72	11820	12100	10890	14820	7980	11400	11549.42	1.04	0	-9666	14140	12770	11460	10090	8780	13455	10775	107	3420	500	7750	10	1	21434297	2336	9.59	1.53	12	6.51	1137.00	7134.00	12830	20230830	-15.04	5930	20220930	83.81	12830	-15.04	20230830	6620	64.65	20230102	12830	-15.04	20230830	5930	83.81	20220930	8.68	N	119830	500	107 억		223376	N	N	170	N	00	N
7	20230831	111553	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11050	-350	5	-3.07	14780432680	1273854	27.14	11820	12100	11000	14820	7980	11400	11602.93	1.04	0	3672	14140	12770	11460	10090	8780	13455	10775	107	3420	500	7750	10	1	21434297	2368	9.72	1.55	12	5.94	1137.00	7134.00	12830	20230830	-13.87	5930	20220930	86.34	12830	-13.87	20230830	6620	66.92	20230102	12830	-13.87	20230830	5930	86.34	20220930	8.68	N	119830	500	107 억		223376	N	N	170	N	00	N
8	20230831	101213	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11440	40	2	0.35	11711281530	1000608	21.32	11820	12100	11400	14820	7980	11400	11704.17	1.04	0	-17123	14140	12770	11460	10090	8780	13455	10775	107	3420	500	7750	10	1	21434297	2452	10.06	1.60	12	4.67	1137.00	7134.00	12830	20230830	-10.83	5930	20220930	92.92	12830	-10.83	20230830	6620	72.81	20230102	12830	-10.83	20230830	5930	92.92	20220930	8.68	N	119830	500	107 억		223376	N	N	170	N	00	N
9	20230831	091039	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11760	360	2	3.16	6433048880	543944	11.59	11820	12100	11510	14820	7980	11400	11826.68	1.04	0	-5138	14140	12770	11460	10090	8780	13455	10775	107	3420	500	7750	10	1	21434297	2521	10.34	1.65	12	2.54	1137.00	7134.00	12830	20230830	-8.34	5930	20220930	98.31	12830	-8.34	20230830	6620	77.64	20230102	12830	-8.34	20230830	5930	98.31	20220930	8.68	N	119830	500	107 억		223376	N	N	170	N	00	N
10	20230830	160822	00	60.00	KOSDAQ	신고가	반도체	N	N	N	N	60	N	11400	1170	2	11.44	50919063230	4499148	2288.73	10500	12830	10150	13290	7170	10230	11317.43	1.11	0	-6699	10603	10416	10103	9916	9603	10510	10010	107	3060	500	6950	10	1	21434297	2444	10.03	1.60	12	20.99	1137.00	7134.00	12830	20230830	-11.15	5930	20220930	92.24	12830	-11.15	20230830	6620	72.21	20230102	12830	-11.15	20230830	5930	92.24	20220930	8.68	N	119830	500	107 억		237682	N	N	170	N	00	N
11	20230830	151002	00	60.00	KOSDAQ	신고가	반도체	N	N	N	N	60	N	11400	1170	2	11.44	49395467940	4365507	2220.75	10500	12830	10150	13290	7170	10230	11314.94	1.11	0	-10762	10603	10416	10103	9916	9603	10510	10010	107	3060	500	6950	10	1	21434297	2444	10.03	1.60	12	20.37	1137.00	7134.00	12830	20230830	-11.15	5930	20220930	92.24	12830	-11.15	20230830	6620	72.21	20230102	12830	-11.15	20230830	5930	92.24	20220930	8.68	N	119830	500	107 억		237682	N	N	0	N	00	N
12	20230830	141049	00	60.00	KOSDAQ	신고가	반도체	N	N	N	N	60	N	11070	840	2	8.21	46340020920	4094515	2082.90	10500	12830	10150	13290	7170	10230	11317.58	1.11	0	-56486	10603	10416	10103	9916	9603	10510	10010	107	3060	500	6950	10	1	21434297	2373	9.74	1.55	12	19.10	1137.00	7134.00	12830	20230830	-13.72	5930	20220930	86.68	12830	-13.72	20230830	6620	67.22	20230102	12830	-13.72	20230830	5930	86.68	20220930	8.68	N	119830	500	107 억		237682	N	N	0	N	00	N
13	20230830	131038	00	60.00	KOSDAQ	신고가	반도체	N	N	N	N	60	N	10900	670	2	6.55	41709639560	3682299	1873.20	10500	12830	10150	13290	7170	10230	11327.06	1.11	0	-68652	10603	10416	10103	9916	9603	10510	10010	107	3060	500	6950	10	1	21434297	2336	9.59	1.53	12	17.18	1137.00	7134.00	12830	20230830	-15.04	5930	20220930	83.81	12830	-15.04	20230830	6620	64.65	20230102	12830	-15.04	20230830	5930	83.81	20220930	8.68	N	119830	500	107 억		237682	N	N	0	N	00	N
14	20230830	121050	00	60.00	KOSDAQ	신고가	반도체	N	N	N	N	60	N	10950	720	2	7.04	40175947910	3541526	1801.59	10500	12830	10150	13290	7170	10230	11344.25	1.11	0	-67701	10603	10416	10103	9916	9603	10510	10010	107	3060	500	6950	10	1	21434297	2347	9.63	1.53	12	16.52	1137.00	7134.00	12830	20230830	-14.65	5930	20220930	84.65	12830	-14.65	20230830	6620	65.41	20230102	12830	-14.65	20230830	5930	84.65	20220930	8.68	N	119830	500	107 억		237682	N	N	0	N	00	N
15	20230830	111536	00	60.00	KOSDAQ	신고가	반도체	N	N	N	N	60	N	10980	750	2	7.33	34232413750	3002961	1527.62	10500	12830	10150	13290	7170	10230	11399.55	1.11	0	-66582	10603	10416	10103	9916	9603	10510	10010	107	3060	500	6950	10	1	21434297	2353	9.66	1.54	12	14.01	1137.00	7134.00	12830	20230830	-14.42	5930	20220930	85.16	12830	-14.42	20230830	6620	65.86	20230102	12830	-14.42	20230830	5930	85.16	20220930	8.68	N	119830	500	107 억		237682	N	N	0	N	00	N
16	20230830	101126	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10580	350	2	3.42	6138113660	576744	293.39	10500	10980	10150	13290	7170	10230	10642.70	1.11	0	-32913	10603	10416	10103	9916	9603	10510	10010	107	3060	500	6950	10	1	21434297	2268	9.31	1.48	12	2.69	1137.00	7134.00	11890	20230313	-11.02	5930	20220930	78.41	11890	-11.02	20230313	6620	59.82	20230102	11890	-11.02	20230313	5930	78.41	20220930	8.68	N	119830	500	107 억		237682	N	N	0	N	00	N
17	20230830	091022	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10320	90	2	0.88	904629530	87058	44.29	10500	10500	10150	13290	7170	10230	10391.11	1.11	0	-27170	10603	10416	10103	9916	9603	10510	10010	107	3060	500	6950	10	1	21434297	2212	9.08	1.45	12	0.41	1137.00	7134.00	11890	20230313	-13.20	5930	20220930	74.03	11890	-13.20	20230313	6620	55.89	20230102	11890	-13.20	20230313	5930	74.03	20220930	8.68	N	119830	500	107 억		237682	N	N	0	N	00	N
18	20230829	160817	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10230	420	2	4.28	1952340760	195077	160.77	9900	10290	9790	12750	6870	9810	10004.46	0.91	0	40750	9996	9902	9856	9762	9716	9880	9740	107	2940	500	6670	10	1	21434297	2193	9.00	1.43	12	0.91	1137.00	7134.00	11890	20230313	-13.96	5930	20220930	72.51	11890	-13.96	20230313	6620	54.53	20230102	11890	-13.96	20230313	5930	72.51	20220930	8.65	N	119830	500	107 억		194897	N	N	0	N	00	N
19	20230829	151010	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10200	390	2	3.98	1667225200	167122	137.73	9900	10290	9790	12750	6870	9810	9976.10	0.91	0	40651	9996	9902	9856	9762	9716	9880	9740	107	2940	500	6670	10	1	21434297	2186	8.97	1.43	12	0.78	1137.00	7134.00	11890	20230313	-14.21	5930	20220930	72.01	11890	-14.21	20230313	6620	54.08	20230102	11890	-14.21	20230313	5930	72.01	20220930	8.65	N	119830	500	107 억		194897	N	N	0	N	00	N
20	20230829	141124	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9900	90	2	0.92	757629740	77063	63.51	9900	9900	9790	12750	6870	9810	9831.30	0.91	0	13453	9996	9902	9856	9762	9716	9880	9740	107	2940	500	6670	10	1	21434297	2122	8.71	1.39	12	0.36	1137.00	7134.00	11890	20230313	-16.74	5930	20220930	66.95	11890	-16.74	20230313	6620	49.55	20230102	11890	-16.74	20230313	5930	66.95	20220930	8.65	N	119830	500	107 억		194897	N	N	0	N	00	N
21	20230829	131038	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9830	20	2	0.20	483693860	49241	40.58	9900	9900	9790	12750	6870	9810	9822.99	0.91	0	46	9996	9902	9856	9762	9716	9880	9740	107	2940	500	6670	10	1	21434297	2107	8.65	1.38	12	0.23	1137.00	7134.00	11890	20230313	-17.33	5930	20220930	65.77	11890	-17.33	20230313	6620	48.49	20230102	11890	-17.33	20230313	5930	65.77	20220930	8.65	N	119830	500	107 억		194897	N	N	0	N	00	N
22	20230829	121111	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9820	10	2	0.10	430343460	43807	36.10	9900	9900	9790	12750	6870	9810	9823.62	0.91	0	115	9996	9902	9856	9762	9716	9880	9740	107	2940	500	6670	10	1	21434297	2105	8.64	1.38	12	0.20	1137.00	7134.00	11890	20230313	-17.41	5930	20220930	65.60	11890	-17.41	20230313	6620	48.34	20230102	11890	-17.41	20230313	5930	65.60	20220930	8.65	N	119830	500	107 억		194897	N	N	0	N	00	N
23	20230829	111748	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9820	10	2	0.10	340303960	34651	28.56	9900	9900	9790	12750	6870	9810	9820.90	0.91	0	53	9996	9902	9856	9762	9716	9880	9740	107	2940	500	6670	10	1	21434297	2105	8.64	1.38	12	0.16	1137.00	7134.00	11890	20230313	-17.41	5930	20220930	65.60	11890	-17.41	20230313	6620	48.34	20230102	11890	-17.41	20230313	5930	65.60	20220930	8.65	N	119830	500	107 억		194897	N	N	0	N	00	N
24	20230829	101202	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9840	30	2	0.31	162925730	16561	13.65	9900	9900	9790	12750	6870	9810	9837.92	0.91	0	369	9996	9902	9856	9762	9716	9880	9740	107	2940	500	6670	10	1	21434297	2109	8.65	1.38	12	0.08	1137.00	7134.00	11890	20230313	-17.24	5930	20220930	65.94	11890	-17.24	20230313	6620	48.64	20230102	11890	-17.24	20230313	5930	65.94	20220930	8.65	N	119830	500	107 억		194897	N	N	0	N	00	N
25	20230829	090802	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9860	50	2	0.51	48772820	4968	4.09	9900	9900	9790	12750	6870	9810	9817.40	0.91	0	-1355	9996	9902	9856	9762	9716	9880	9740	107	2940	500	6670	10	1	21434297	2113	8.67	1.38	12	0.02	1137.00	7134.00	11890	20230313	-17.07	5930	20220930	66.27	11890	-17.07	20230313	6620	48.94	20230102	11890	-17.07	20230313	5930	66.27	20220930	8.65	N	119830	500	107 억		194897	N	N	0	N	00	N
26	20230828	160753	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	-70	5	-0.71	1192965330	120979	217.13	9950	9950	9810	12840	6920	9880	9860.74	0.89	0	3684	10080	9980	9870	9770	9660	9985	9775	107	2960	500	6710	10	1	21434297	2103	8.63	1.38	12	0.56	1137.00	7134.00	11890	20230313	-17.49	5930	20220930	65.43	11890	-17.49	20230313	6620	48.19	20230102	11890	-17.49	20230313	5930	65.43	20220930	8.62	N	119830	500	107 억		191213	N	N	0	N	00	N
27	20230828	150803	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9830	-50	5	-0.51	1107437150	112269	201.50	9950	9950	9810	12840	6920	9880	9863.97	0.89	0	3782	10080	9980	9870	9770	9660	9985	9775	107	2960	500	6710	10	1	21434297	2107	8.65	1.38	12	0.52	1137.00	7134.00	11890	20230313	-17.33	5930	20220930	65.77	11890	-17.33	20230313	6620	48.49	20230102	11890	-17.33	20230313	5930	65.77	20220930	8.62	N	119830	500	107 억		191213	N	N	0	N	00	N
28	20230828	140803	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9880	0	3	0.00	842318290	85317	153.12	9950	9950	9830	12840	6920	9880	9872.70	0.89	0	5878	10080	9980	9870	9770	9660	9985	9775	107	2960	500	6710	10	1	21434297	2118	8.69	1.38	12	0.40	1137.00	7134.00	11890	20230313	-16.90	5930	20220930	66.61	11890	-16.90	20230313	6620	49.24	20230102	11890	-16.90	20230313	5930	66.61	20220930	8.62	N	119830	500	107 억		191213	N	N	0	N	00	N
29	20230828	130810	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9890	10	2	0.10	749936560	75950	136.31	9950	9950	9830	12840	6920	9880	9873.99	0.89	0	7177	10080	9980	9870	9770	9660	9985	9775	107	2960	500	6710	10	1	21434297	2120	8.70	1.39	12	0.35	1137.00	7134.00	11890	20230313	-16.82	5930	20220930	66.78	11890	-16.82	20230313	6620	49.40	20230102	11890	-16.82	20230313	5930	66.78	20220930	8.62	N	119830	500	107 억		191213	N	N	0	N	00	N
30	20230828	120803	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9890	10	2	0.10	656443950	66474	119.30	9950	9950	9830	12840	6920	9880	9875.11	0.89	0	7223	10080	9980	9870	9770	9660	9985	9775	107	2960	500	6710	10	1	21434297	2120	8.70	1.39	12	0.31	1137.00	7134.00	11890	20230313	-16.82	5930	20220930	66.78	11890	-16.82	20230313	6620	49.40	20230102	11890	-16.82	20230313	5930	66.78	20220930	8.62	N	119830	500	107 억		191213	N	N	0	N	00	N
31	20230828	110757	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9900	20	2	0.20	606608210	61436	110.26	9950	9950	9830	12840	6920	9880	9873.70	0.89	0	7036	10080	9980	9870	9770	9660	9985	9775	107	2960	500	6710	10	1	21434297	2122	8.71	1.39	12	0.29	1137.00	7134.00	11890	20230313	-16.74	5930	20220930	66.95	11890	-16.74	20230313	6620	49.55	20230102	11890	-16.74	20230313	5930	66.95	20220930	8.62	N	119830	500	107 억		191213	N	N	0	N	00	N
32	20230828	100751	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9840	-40	5	-0.40	489627090	49599	89.02	9950	9950	9830	12840	6920	9880	9871.50	0.89	0	5891	10080	9980	9870	9770	9660	9985	9775	107	2960	500	6710	10	1	21434297	2109	8.65	1.38	12	0.23	1137.00	7134.00	11890	20230313	-17.24	5930	20220930	65.94	11890	-17.24	20230313	6620	48.64	20230102	11890	-17.24	20230313	5930	65.94	20220930	8.62	N	119830	500	107 억		191213	N	N	0	N	00	N
33	20230828	090802	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9850	-30	5	-0.30	116593510	11773	21.13	9950	9950	9840	12840	6920	9880	9906.18	0.89	0	-2947	10080	9980	9870	9770	9660	9985	9775	107	2960	500	6710	10	1	21434297	2111	8.66	1.38	12	0.05	1137.00	7134.00	11890	20230313	-17.16	5930	20220930	66.10	11890	-17.16	20230313	6620	48.79	20230102	11890	-17.16	20230313	5930	66.10	20220930	8.62	N	119830	500	107 억		191213	N	N	0	N	00	N
34	20230825	160758	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9880	0	3	0.00	549333070	55564	74.85	9880	9970	9760	12840	6920	9880	9886.49	0.89	0	746	10240	10060	9960	9780	9680	10010	9730	107	2960	500	6710	10	1	21434297	2118	8.69	1.38	12	0.26	1137.00	7134.00	11890	20230313	-16.90	5930	20220930	66.61	11890	-16.90	20230313	6620	49.24	20230102	11890	-16.90	20230313	5930	66.61	20220930	8.66	N	119830	500	107 억		190467	N	N	819	N	00	N
35	20230825	150802	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9830	-50	5	-0.51	481905540	48718	65.63	9880	9970	9760	12840	6920	9880	9891.73	0.89	0	126	10240	10060	9960	9780	9680	10010	9730	107	2960	500	6710	10	1	21434297	2107	8.65	1.38	12	0.23	1137.00	7134.00	11890	20230313	-17.33	5930	20220930	65.77	11890	-17.33	20230313	6620	48.49	20230102	11890	-17.33	20230313	5930	65.77	20220930	8.66	N	119830	500	107 억		190467	N	N	819	N	00	N
36	20230825	140800	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9900	20	2	0.20	375342420	37916	51.08	9880	9970	9760	12840	6920	9880	9899.31	0.89	0	680	10240	10060	9960	9780	9680	10010	9730	107	2960	500	6710	10	1	21434297	2122	8.71	1.39	12	0.18	1137.00	7134.00	11890	20230313	-16.74	5930	20220930	66.95	11890	-16.74	20230313	6620	49.55	20230102	11890	-16.74	20230313	5930	66.95	20220930	8.66	N	119830	500	107 억		190467	N	N	819	N	00	N
37	20230825	130755	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9930	50	2	0.51	301744370	30478	41.06	9880	9970	9760	12840	6920	9880	9900.40	0.89	0	690	10240	10060	9960	9780	9680	10010	9730	107	2960	500	6710	10	1	21434297	2128	8.73	1.39	12	0.14	1137.00	7134.00	11890	20230313	-16.48	5930	20220930	67.45	11890	-16.48	20230313	6620	50.00	20230102	11890	-16.48	20230313	5930	67.45	20220930	8.66	N	119830	500	107 억		190467	N	N	819	N	00	N
38	20230825	120757	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9880	0	3	0.00	277848440	28069	37.81	9880	9970	9760	12840	6920	9880	9898.77	0.89	0	932	10240	10060	9960	9780	9680	10010	9730	107	2960	500	6710	10	1	21434297	2118	8.69	1.38	12	0.13	1137.00	7134.00	11890	20230313	-16.90	5930	20220930	66.61	11890	-16.90	20230313	6620	49.24	20230102	11890	-16.90	20230313	5930	66.61	20220930	8.66	N	119830	500	107 억		190467	N	N	819	N	00	N
39	20230825	110758	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9950	70	2	0.71	202797170	20497	27.61	9880	9970	9760	12840	6920	9880	9893.99	0.89	0	1213	10240	10060	9960	9780	9680	10010	9730	107	2960	500	6710	10	1	21434297	2133	8.75	1.39	12	0.10	1137.00	7134.00	11890	20230313	-16.32	5930	20220930	67.79	11890	-16.32	20230313	6620	50.30	20230102	11890	-16.32	20230313	5930	67.79	20220930	8.66	N	119830	500	107 억		190467	N	N	819	N	00	N
40	20230825	100759	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9910	30	2	0.30	142766180	14441	19.45	9880	9970	9760	12840	6920	9880	9886.17	0.89	0	1442	10240	10060	9960	9780	9680	10010	9730	107	2960	500	6710	10	1	21434297	2124	8.72	1.39	12	0.07	1137.00	7134.00	11890	20230313	-16.65	5930	20220930	67.12	11890	-16.65	20230313	6620	49.70	20230102	11890	-16.65	20230313	5930	67.12	20220930	8.66	N	119830	500	107 억		190467	N	N	819	N	00	N
41	20230825	090756	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9890	10	2	0.10	10506250	1068	1.44	9880	9930	9760	12840	6920	9880	9837.31	0.89	0	-490	10240	10060	9960	9780	9680	10010	9730	107	2960	500	6710	10	1	21434297	2120	8.70	1.39	12	0.00	1137.00	7134.00	11890	20230313	-16.82	5930	20220930	66.78	11890	-16.82	20230313	6620	49.40	20230102	11890	-16.82	20230313	5930	66.78	20220930	8.66	N	119830	500	107 억		190467	N	N	819	N	00	N
42	20230824	160751	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9880	0	3	0.00	734507750	73940	51.03	10130	10140	9860	12840	6920	9880	9934.35	0.95	0	-12563	10246	10062	9896	9712	9546	9980	9630	107	2960	500	6710	10	1	21434297	2118	8.69	1.38	12	0.34	1137.00	7134.00	11890	20230313	-16.90	5930	20220930	66.61	11890	-16.90	20230313	6620	49.24	20230102	11890	-16.90	20230313	5930	66.61	20220930	8.53	N	119830	500	107 억		203030	N	N	819	N	00	N
43	20230824	150750	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9890	10	2	0.10	667866690	67197	46.38	10130	10140	9860	12840	6920	9880	9938.94	0.95	0	-12541	10246	10062	9896	9712	9546	9980	9630	107	2960	500	6710	10	1	21434297	2120	8.70	1.39	12	0.31	1137.00	7134.00	11890	20230313	-16.82	5930	20220930	66.78	11890	-16.82	20230313	6620	49.40	20230102	11890	-16.82	20230313	5930	66.78	20220930	8.53	N	119830	500	107 억		203030	N	N	0	N	00	N
44	20230824	140752	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9930	50	2	0.51	504380760	50678	34.98	10130	10140	9900	12840	6920	9880	9952.66	0.95	0	-10271	10246	10062	9896	9712	9546	9980	9630	107	2960	500	6710	10	1	21434297	2128	8.73	1.39	12	0.24	1137.00	7134.00	11890	20230313	-16.48	5930	20220930	67.45	11890	-16.48	20230313	6620	50.00	20230102	11890	-16.48	20230313	5930	67.45	20220930	8.53	N	119830	500	107 억		203030	N	N	0	N	00	N
45	20230824	130755	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9950	70	2	0.71	406702850	40846	28.19	10130	10140	9900	12840	6920	9880	9956.99	0.95	0	-10145	10246	10062	9896	9712	9546	9980	9630	107	2960	500	6710	10	1	21434297	2133	8.75	1.39	12	0.19	1137.00	7134.00	11890	20230313	-16.32	5930	20220930	67.79	11890	-16.32	20230313	6620	50.30	20230102	11890	-16.32	20230313	5930	67.79	20220930	8.53	N	119830	500	107 억		203030	N	N	0	N	00	N
46	20230824	120757	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10000	120	2	1.21	295755320	29681	20.49	10130	10140	9900	12840	6920	9880	9964.48	0.95	0	-8476	10246	10062	9896	9712	9546	9980	9630	107	2960	500	6710	10	1	21434297	2143	8.80	1.40	12	0.14	1137.00	7134.00	11890	20230313	-15.90	5930	20220930	68.63	11890	-15.90	20230313	6620	51.06	20230102	11890	-15.90	20230313	5930	68.63	20220930	8.53	N	119830	500	107 억		203030	N	N	0	N	00	N
47	20230824	110755	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10000	120	2	1.21	223945310	22492	15.52	10130	10140	9900	12840	6920	9880	9956.68	0.95	0	-5156	10246	10062	9896	9712	9546	9980	9630	107	2960	500	6710	10	1	21434297	2143	8.80	1.40	12	0.10	1137.00	7134.00	11890	20230313	-15.90	5930	20220930	68.63	11890	-15.90	20230313	6620	51.06	20230102	11890	-15.90	20230313	5930	68.63	20220930	8.53	N	119830	500	107 억		203030	N	N	0	N	00	N
48	20230824	100750	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9930	50	2	0.51	154403680	15497	10.70	10130	10140	9920	12840	6920	9880	9963.48	0.95	0	-4609	10246	10062	9896	9712	9546	9980	9630	107	2960	500	6710	10	1	21434297	2128	8.73	1.39	12	0.07	1137.00	7134.00	11890	20230313	-16.48	5930	20220930	67.45	11890	-16.48	20230313	6620	50.00	20230102	11890	-16.48	20230313	5930	67.45	20220930	8.53	N	119830	500	107 억		203030	N	N	0	N	00	N
49	20230824	090753	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9940	60	2	0.61	31932810	3193	2.20	10130	10140	9940	12840	6920	9880	10001.07	0.95	0	-980	10246	10062	9896	9712	9546	9980	9630	107	2960	500	6710	10	1	21434297	2131	8.74	1.39	12	0.01	1137.00	7134.00	11890	20230313	-16.40	5930	20220930	67.62	11890	-16.40	20230313	6620	50.15	20230102	11890	-16.40	20230313	5930	67.62	20220930	8.53	N	119830	500	107 억		203030	N	N	0	N	00	N
50	20230823	160749	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9880	-20	5	-0.20	1424462100	144583	63.92	10000	10080	9730	12870	6930	9900	9852.21	0.92	0	5947	10593	10246	10053	9706	9513	10150	9610	107	2970	500	6730	10	1	21434297	2118	8.69	1.38	12	0.67	1137.00	7134.00	11890	20230313	-16.90	5930	20220930	66.61	11890	-16.90	20230313	6620	49.24	20230102	11890	-16.90	20230313	5930	66.61	20220930	8.58	N	119830	500	107 억		196738	N	N	99	N	00	N
51	20230823	150749	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10030	130	2	1.31	1271912510	129219	57.13	10000	10080	9730	12870	6930	9900	9843.08	0.92	0	1353	10593	10246	10053	9706	9513	10150	9610	107	2970	500	6730	10	1	21434297	2150	8.82	1.41	12	0.60	1137.00	7134.00	11890	20230313	-15.64	5930	20220930	69.14	11890	-15.64	20230313	6620	51.51	20230102	11890	-15.64	20230313	5930	69.14	20220930	8.58	N	119830	500	107 억		196738	N	N	99	N	00	N
52	20230823	140753	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9780	-120	5	-1.21	946550520	96173	42.52	10000	10080	9730	12870	6930	9900	9842.16	0.92	0	5721	10593	10246	10053	9706	9513	10150	9610	107	2970	500	6730	10	1	21434297	2096	8.60	1.37	12	0.45	1137.00	7134.00	11890	20230313	-17.75	5930	20220930	64.92	11890	-17.75	20230313	6620	47.73	20230102	11890	-17.75	20230313	5930	64.92	20220930	8.58	N	119830	500	107 억		196738	N	N	99	N	00	N
53	20230823	130747	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9820	-80	5	-0.81	788409100	79993	35.36	10000	10080	9750	12870	6930	9900	9855.98	0.92	0	7365	10593	10246	10053	9706	9513	10150	9610	107	2970	500	6730	10	1	21434297	2105	8.64	1.38	12	0.37	1137.00	7134.00	11890	20230313	-17.41	5930	20220930	65.60	11890	-17.41	20230313	6620	48.34	20230102	11890	-17.41	20230313	5930	65.60	20220930	8.58	N	119830	500	107 억		196738	N	N	99	N	00	N
54	20230823	120754	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9790	-110	5	-1.11	650943430	65943	29.15	10000	10080	9760	12870	6930	9900	9871.30	0.92	0	10326	10593	10246	10053	9706	9513	10150	9610	107	2970	500	6730	10	1	21434297	2098	8.61	1.37	12	0.31	1137.00	7134.00	11890	20230313	-17.66	5930	20220930	65.09	11890	-17.66	20230313	6620	47.89	20230102	11890	-17.66	20230313	5930	65.09	20220930	8.58	N	119830	500	107 억		196738	N	N	99	N	00	N
55	20230823	110749	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9820	-80	5	-0.81	549099790	55529	24.55	10000	10080	9800	12870	6930	9900	9888.52	0.92	0	8706	10593	10246	10053	9706	9513	10150	9610	107	2970	500	6730	10	1	21434297	2105	8.64	1.38	12	0.26	1137.00	7134.00	11890	20230313	-17.41	5930	20220930	65.60	11890	-17.41	20230313	6620	48.34	20230102	11890	-17.41	20230313	5930	65.60	20220930	8.58	N	119830	500	107 억		196738	N	N	99	N	00	N
56	20230823	100748	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9950	50	2	0.51	247021010	24838	10.98	10000	10080	9880	12870	6930	9900	9945.29	0.92	0	-1830	10593	10246	10053	9706	9513	10150	9610	107	2970	500	6730	10	1	21434297	2133	8.75	1.39	12	0.12	1137.00	7134.00	11890	20230313	-16.32	5930	20220930	67.79	11890	-16.32	20230313	6620	50.30	20230102	11890	-16.32	20230313	5930	67.79	20220930	8.58	N	119830	500	107 억		196738	N	N	99	N	00	N
57	20230823	090756	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10010	110	2	1.11	66411300	6675	2.95	10000	10040	9890	12870	6930	9900	9949.27	0.92	0	-2371	10593	10246	10053	9706	9513	10150	9610	107	2970	500	6730	10	1	21434297	2146	8.80	1.40	12	0.03	1137.00	7134.00	11890	20230313	-15.81	5930	20220930	68.80	11890	-15.81	20230313	6620	51.21	20230102	11890	-15.81	20230313	5930	68.80	20220930	8.58	N	119830	500	107 억		196738	N	N	99	N	00	N
58	20230822	160745	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9900	-300	5	-2.94	2266144120	225557	55.51	10400	10400	9860	13260	7140	10200	10046.89	0.98	0	-14025	11686	10942	10506	9762	9326	10725	9545	107	3060	500	6930	10	1	21434297	2122	8.71	1.39	12	1.05	1137.00	7134.00	11890	20230313	-16.74	5930	20220930	66.95	11890	-16.74	20230313	6620	49.55	20230102	11890	-16.74	20230313	5930	66.95	20220930	8.78	N	119830	500	107 억		210283	N	N	99	N	00	N
59	20230822	150745	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10110	-90	5	-0.88	2077015640	206582	50.84	10400	10400	9860	13260	7140	10200	10054.19	0.98	0	-17607	11686	10942	10506	9762	9326	10725	9545	107	3060	500	6930	10	1	21434297	2167	8.89	1.42	12	0.96	1137.00	7134.00	11890	20230313	-14.97	5930	20220930	70.49	11890	-14.97	20230313	6620	52.72	20230102	11890	-14.97	20230313	5930	70.49	20220930	8.78	N	119830	500	107 억		210283	N	N	61	N	00	N
60	20230822	140747	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9940	-260	5	-2.55	1687643370	167480	41.22	10400	10400	9900	13260	7140	10200	10076.69	0.98	0	-15400	11686	10942	10506	9762	9326	10725	9545	107	3060	500	6930	10	1	21434297	2131	8.74	1.39	12	0.78	1137.00	7134.00	11890	20230313	-16.40	5930	20220930	67.62	11890	-16.40	20230313	6620	50.15	20230102	11890	-16.40	20230313	5930	67.62	20220930	8.78	N	119830	500	107 억		210283	N	N	61	N	00	N
61	20230822	130743	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9970	-230	5	-2.25	1381060310	136626	33.63	10400	10400	9910	13260	7140	10200	10108.33	0.98	0	-11139	11686	10942	10506	9762	9326	10725	9545	107	3060	500	6930	10	1	21434297	2137	8.77	1.40	12	0.64	1137.00	7134.00	11890	20230313	-16.15	5930	20220930	68.13	11890	-16.15	20230313	6620	50.60	20230102	11890	-16.15	20230313	5930	68.13	20220930	8.78	N	119830	500	107 억		210283	N	N	61	N	00	N
62	20230822	120733	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10040	-160	5	-1.57	1085192290	106906	26.31	10400	10400	9960	13260	7140	10200	10150.90	0.98	0	-6942	11686	10942	10506	9762	9326	10725	9545	107	3060	500	6930	10	1	21434297	2152	8.83	1.41	12	0.50	1137.00	7134.00	11890	20230313	-15.56	5930	20220930	69.31	11890	-15.56	20230313	6620	51.66	20230102	11890	-15.56	20230313	5930	69.31	20220930	8.78	N	119830	500	107 억		210283	N	N	61	N	00	N
63	20230822	110743	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10190	-10	5	-0.10	579292230	56669	13.95	10400	10400	10120	13260	7140	10200	10222.38	0.98	0	-3187	11686	10942	10506	9762	9326	10725	9545	107	3060	500	6930	10	1	21434297	2184	8.96	1.43	12	0.26	1137.00	7134.00	11890	20230313	-14.30	5930	20220930	71.84	11890	-14.30	20230313	6620	53.93	20230102	11890	-14.30	20230313	5930	71.84	20220930	8.78	N	119830	500	107 억		210283	N	N	61	N	00	N
64	20230822	100741	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10240	40	2	0.39	294064220	28832	7.10	10400	10400	10120	13260	7140	10200	10199.23	0.98	0	-5929	11686	10942	10506	9762	9326	10725	9545	107	3060	500	6930	10	1	21434297	2195	9.01	1.44	12	0.13	1137.00	7134.00	11890	20230313	-13.88	5930	20220930	72.68	11890	-13.88	20230313	6620	54.68	20230102	11890	-13.88	20230313	5930	72.68	20220930	8.78	N	119830	500	107 억		210283	N	N	61	N	00	N
65	20230822	090744	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10260	60	2	0.59	39413770	3848	0.95	10400	10400	10120	13260	7140	10200	10242.66	0.98	0	-2147	11686	10942	10506	9762	9326	10725	9545	107	3060	500	6930	10	1	21434297	2199	9.02	1.44	12	0.02	1137.00	7134.00	11890	20230313	-13.71	5930	20220930	73.02	11890	-13.71	20230313	6620	54.98	20230102	11890	-13.71	20230313	5930	73.02	20220930	8.78	N	119830	500	107 억		210283	N	N	61	N	00	N
66	20230821	160740	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10200	-400	5	-3.77	4255167970	405673	160.60	10800	11250	10070	13780	7420	10600	10489.40	1.45	0	-100165	10933	10766	10483	10316	10033	10850	10400	107	3180	500	7200	10	1	21434297	2186	8.97	1.43	12	1.89	1137.00	7134.00	11890	20230313	-14.21	5930	20220930	72.01	11890	-14.21	20230313	6620	54.08	20230102	11890	-14.21	20230313	5930	72.01	20220930	8.60	N	119830	500	107 억		310869	N	N	61	N	00	N
67	20230821	150745	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10120	-480	5	-4.53	4072618830	387697	153.49	10800	11250	10070	13780	7420	10600	10504.64	1.45	0	-98437	10933	10766	10483	10316	10033	10850	10400	107	3180	500	7200	10	1	21434297	2169	8.90	1.42	12	1.81	1137.00	7134.00	11890	20230313	-14.89	5930	20220930	70.66	11890	-14.89	20230313	6620	52.87	20230102	11890	-14.89	20230313	5930	70.66	20220930	8.60	N	119830	500	107 억		310869	N	N	239	N	00	N
68	20230821	140743	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10170	-430	5	-4.06	3869992130	367702	145.57	10800	11250	10070	13780	7420	10600	10524.81	1.45	0	-93258	10933	10766	10483	10316	10033	10850	10400	107	3180	500	7200	10	1	21434297	2180	8.94	1.43	12	1.72	1137.00	7134.00	11890	20230313	-14.47	5930	20220930	71.50	11890	-14.47	20230313	6620	53.63	20230102	11890	-14.47	20230313	5930	71.50	20220930	8.60	N	119830	500	107 억		310869	N	N	239	N	00	N
69	20230821	130751	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10140	-460	5	-4.34	3779143650	358773	142.04	10800	11250	10070	13780	7420	10600	10533.52	1.45	0	-90630	10933	10766	10483	10316	10033	10850	10400	107	3180	500	7200	10	1	21434297	2173	8.92	1.42	12	1.67	1137.00	7134.00	11890	20230313	-14.72	5930	20220930	70.99	11890	-14.72	20230313	6620	53.17	20230102	11890	-14.72	20230313	5930	70.99	20220930	8.60	N	119830	500	107 억		310869	N	N	239	N	00	N
70	20230821	120748	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10220	-380	5	-3.58	3637587380	344812	136.51	10800	11250	10070	13780	7420	10600	10549.48	1.45	0	-84231	10933	10766	10483	10316	10033	10850	10400	107	3180	500	7200	10	1	21434297	2191	8.99	1.43	12	1.61	1137.00	7134.00	11890	20230313	-14.05	5930	20220930	72.34	11890	-14.05	20230313	6620	54.38	20230102	11890	-14.05	20230313	5930	72.34	20220930	8.60	N	119830	500	107 억		310869	N	N	239	N	00	N
71	20230821	110742	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10170	-430	5	-4.06	3355377440	316954	125.48	10800	11250	10070	13780	7420	10600	10586.32	1.45	0	-74975	10933	10766	10483	10316	10033	10850	10400	107	3180	500	7200	10	1	21434297	2180	8.94	1.43	12	1.48	1137.00	7134.00	11890	20230313	-14.47	5930	20220930	71.50	11890	-14.47	20230313	6620	53.63	20230102	11890	-14.47	20230313	5930	71.50	20220930	8.60	N	119830	500	107 억		310869	N	N	239	N	00	N
72	20230821	100741	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10230	-370	5	-3.49	3021349650	284117	112.48	10800	11250	10070	13780	7420	10600	10634.17	1.45	0	-61938	10933	10766	10483	10316	10033	10850	10400	107	3180	500	7200	10	1	21434297	2193	9.00	1.43	12	1.33	1137.00	7134.00	11890	20230313	-13.96	5930	20220930	72.51	11890	-13.96	20230313	6620	54.53	20230102	11890	-13.96	20230313	5930	72.51	20220930	8.60	N	119830	500	107 억		310869	N	N	239	N	00	N
73	20230821	090749	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10840	240	2	2.26	279995090	26094	10.33	10800	10840	10600	13780	7420	10600	10730.25	1.45	0	-10702	10933	10766	10483	10316	10033	10850	10400	107	3180	500	7200	10	1	21434297	2323	9.53	1.52	12	0.12	1137.00	7134.00	11890	20230313	-8.83	5930	20220930	82.80	11890	-8.83	20230313	6620	63.75	20230102	11890	-8.83	20230313	5930	82.80	20220930	8.60	N	119830	500	107 억		310869	N	N	239	N	00	N
74	20230818	160742	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10600	270	2	2.61	2612602410	248107	136.14	10330	10650	10200	13420	7240	10330	10530.12	1.25	0	43777	10743	10536	10343	10136	9943	10440	10040	107	3090	500	7020	10	1	21434297	2272	9.32	1.49	12	1.16	1137.00	7134.00	11890	20230313	-10.85	5930	20220930	78.75	11890	-10.85	20230313	6620	60.12	20230102	11890	-10.85	20230313	5930	78.75	20220930	8.60	N	119830	500	107 억		267276	N	N	239	N	00	N
75	20230818	150734	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10600	270	2	2.61	2479739890	235564	129.26	10330	10650	10200	13420	7240	10330	10526.82	1.25	0	42772	10743	10536	10343	10136	9943	10440	10040	107	3090	500	7020	10	1	21434297	2272	9.32	1.49	12	1.10	1137.00	7134.00	11890	20230313	-10.85	5930	20220930	78.75	11890	-10.85	20230313	6620	60.12	20230102	11890	-10.85	20230313	5930	78.75	20220930	8.60	N	119830	500	107 억		267276	N	N	62	N	00	N
76	20230818	140740	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10550	220	2	2.13	1783176980	169822	93.19	10330	10650	10200	13420	7240	10330	10500.27	1.25	0	30259	10743	10536	10343	10136	9943	10440	10040	107	3090	500	7020	10	1	21434297	2261	9.28	1.48	12	0.79	1137.00	7134.00	11890	20230313	-11.27	5930	20220930	77.91	11890	-11.27	20230313	6620	59.37	20230102	11890	-11.27	20230313	5930	77.91	20220930	8.60	N	119830	500	107 억		267276	N	N	62	N	00	N
77	20230818	130733	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10490	160	2	1.55	1511799460	144080	79.06	10330	10650	10200	13420	7240	10330	10492.78	1.25	0	24992	10743	10536	10343	10136	9943	10440	10040	107	3090	500	7020	10	1	21434297	2248	9.23	1.47	12	0.67	1137.00	7134.00	11890	20230313	-11.77	5930	20220930	76.90	11890	-11.77	20230313	6620	58.46	20230102	11890	-11.77	20230313	5930	76.90	20220930	8.60	N	119830	500	107 억		267276	N	N	62	N	00	N
78	20230818	120747	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10480	150	2	1.45	1297972920	123652	67.85	10330	10650	10200	13420	7240	10330	10496.98	1.25	0	21176	10743	10536	10343	10136	9943	10440	10040	107	3090	500	7020	10	1	21434297	2246	9.22	1.47	12	0.58	1137.00	7134.00	11890	20230313	-11.86	5930	20220930	76.73	11890	-11.86	20230313	6620	58.31	20230102	11890	-11.86	20230313	5930	76.73	20220930	8.60	N	119830	500	107 억		267276	N	N	62	N	00	N
79	20230818	110737	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10490	160	2	1.55	1166522000	111164	61.00	10330	10650	10200	13420	7240	10330	10493.70	1.25	0	21343	10743	10536	10343	10136	9943	10440	10040	107	3090	500	7020	10	1	21434297	2248	9.23	1.47	12	0.52	1137.00	7134.00	11890	20230313	-11.77	5930	20220930	76.90	11890	-11.77	20230313	6620	58.46	20230102	11890	-11.77	20230313	5930	76.90	20220930	8.60	N	119830	500	107 억		267276	N	N	62	N	00	N
80	20230818	100741	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10510	180	2	1.74	820354130	78269	42.95	10330	10650	10200	13420	7240	10330	10481.21	1.25	0	17811	10743	10536	10343	10136	9943	10440	10040	107	3090	500	7020	10	1	21434297	2253	9.24	1.47	12	0.37	1137.00	7134.00	11890	20230313	-11.61	5930	20220930	77.23	11890	-11.61	20230313	6620	58.76	20230102	11890	-11.61	20230313	5930	77.23	20220930	8.60	N	119830	500	107 억		267276	N	N	62	N	00	N
81	20230818	090744	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10290	-40	5	-0.39	85267860	8262	4.53	10330	10410	10250	13420	7240	10330	10320.49	1.25	0	-2750	10743	10536	10343	10136	9943	10440	10040	107	3090	500	7020	10	1	21434297	2206	9.05	1.44	12	0.04	1137.00	7134.00	11890	20230313	-13.46	5930	20220930	73.52	11890	-13.46	20230313	6620	55.44	20230102	11890	-13.46	20230313	5930	73.52	20220930	8.60	N	119830	500	107 억		267276	N	N	62	N	00	N
82	20230817	160740	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10330	-240	5	-2.27	1866729180	182037	95.36	10500	10550	10150	13740	7400	10570	10254.67	1.32	0	-15164	11056	10812	10616	10372	10176	10715	10275	107	3170	500	7180	10	1	21434297	2214	9.09	1.45	12	0.85	1137.00	7134.00	11890	20230313	-13.12	5930	20220930	74.20	11890	-13.12	20230313	6620	56.04	20230102	11890	-13.12	20230313	5930	74.20	20220930	8.52	N	119830	500	107 억		282261	N	N	62	N	00	N
83	20230817	150746	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10300	-270	5	-2.55	1729881030	168766	88.41	10500	10550	10150	13740	7400	10570	10250.17	1.32	0	-12305	11056	10812	10616	10372	10176	10715	10275	107	3170	500	7180	10	1	21434297	2208	9.06	1.44	12	0.79	1137.00	7134.00	11890	20230313	-13.37	5930	20220930	73.69	11890	-13.37	20230313	6620	55.59	20230102	11890	-13.37	20230313	5930	73.69	20220930	8.52	N	119830	500	107 억		282261	N	N	732	N	00	N
84	20230817	140740	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10280	-290	5	-2.74	1300276430	126983	66.52	10500	10550	10150	13740	7400	10570	10239.77	1.32	0	-13618	11056	10812	10616	10372	10176	10715	10275	107	3170	500	7180	10	1	21434297	2203	9.04	1.44	12	0.59	1137.00	7134.00	11890	20230313	-13.54	5930	20220930	73.36	11890	-13.54	20230313	6620	55.29	20230102	11890	-13.54	20230313	5930	73.36	20220930	8.52	N	119830	500	107 억		282261	N	N	732	N	00	N
85	20230817	130737	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10160	-410	5	-3.88	1179968750	115292	60.40	10500	10550	10150	13740	7400	10570	10234.61	1.32	0	-11812	11056	10812	10616	10372	10176	10715	10275	107	3170	500	7180	10	1	21434297	2178	8.94	1.42	12	0.54	1137.00	7134.00	11890	20230313	-14.55	5930	20220930	71.33	11890	-14.55	20230313	6620	53.47	20230102	11890	-14.55	20230313	5930	71.33	20220930	8.52	N	119830	500	107 억		282261	N	N	732	N	00	N
86	20230817	120740	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10370	-200	5	-1.89	583104250	56758	29.73	10500	10550	10160	13740	7400	10570	10273.52	1.32	0	-11377	11056	10812	10616	10372	10176	10715	10275	107	3170	500	7180	10	1	21434297	2223	9.12	1.45	12	0.26	1137.00	7134.00	11890	20230313	-12.78	5930	20220930	74.87	11890	-12.78	20230313	6620	56.65	20230102	11890	-12.78	20230313	5930	74.87	20220930	8.52	N	119830	500	107 억		282261	N	N	732	N	00	N
87	20230817	110739	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10350	-220	5	-2.08	498946030	48661	25.49	10500	10550	10160	13740	7400	10570	10253.51	1.32	0	-8668	11056	10812	10616	10372	10176	10715	10275	107	3170	500	7180	10	1	21434297	2218	9.10	1.45	12	0.23	1137.00	7134.00	11890	20230313	-12.95	5930	20220930	74.54	11890	-12.95	20230313	6620	56.34	20230102	11890	-12.95	20230313	5930	74.54	20220930	8.52	N	119830	500	107 억		282261	N	N	732	N	00	N
88	20230817	100735	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10320	-250	5	-2.37	389610010	38020	19.92	10500	10550	10160	13740	7400	10570	10247.50	1.32	0	-8680	11056	10812	10616	10372	10176	10715	10275	107	3170	500	7180	10	1	21434297	2212	9.08	1.45	12	0.18	1137.00	7134.00	11890	20230313	-13.20	5930	20220930	74.03	11890	-13.20	20230313	6620	55.89	20230102	11890	-13.20	20230313	5930	74.03	20220930	8.52	N	119830	500	107 억		282261	N	N	732	N	00	N
89	20230817	090734	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10200	-370	5	-3.50	99562360	9711	5.09	10500	10550	10170	13740	7400	10570	10252.53	1.32	0	-829	11056	10812	10616	10372	10176	10715	10275	107	3170	500	7180	10	1	21434297	2186	8.97	1.43	12	0.05	1137.00	7134.00	11890	20230313	-14.21	5930	20220930	72.01	11890	-14.21	20230313	6620	54.08	20230102	11890	-14.21	20230313	5930	72.01	20220930	8.52	N	119830	500	107 억		282261	N	N	732	N	00	N
90	20230816	160740	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10570	-130	5	-1.21	2030373620	190779	93.05	10800	10860	10420	13910	7490	10700	10642.62	1.39	0	-16006	11193	10946	10473	10226	9753	11070	10350	107	3210	500	7270	10	1	21434297	2266	9.30	1.48	12	0.89	1137.00	7134.00	11890	20230313	-11.10	5930	20220930	78.25	11890	-11.10	20230313	6620	59.67	20230102	11890	-11.10	20230313	5930	78.25	20220930	8.54	N	119830	500	107 억		298787	N	N	732	N	00	N
91	20230816	150741	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10540	-160	5	-1.50	1940001710	182240	88.89	10800	10860	10420	13910	7490	10700	10645.31	1.39	0	-13685	11193	10946	10473	10226	9753	11070	10350	107	3210	500	7270	10	1	21434297	2259	9.27	1.48	12	0.85	1137.00	7134.00	11890	20230313	-11.35	5930	20220930	77.74	11890	-11.35	20230313	6620	59.21	20230102	11890	-11.35	20230313	5930	77.74	20220930	8.54	N	119830	500	107 억		298787	N	N	98	N	00	N
92	20230816	140738	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10650	-50	5	-0.47	1622694330	152199	74.23	10800	10860	10420	13910	7490	10700	10661.66	1.39	0	-9708	11193	10946	10473	10226	9753	11070	10350	107	3210	500	7270	10	1	21434297	2283	9.37	1.49	12	0.71	1137.00	7134.00	11890	20230313	-10.43	5930	20220930	79.60	11890	-10.43	20230313	6620	60.88	20230102	11890	-10.43	20230313	5930	79.60	20220930	8.54	N	119830	500	107 억		298787	N	N	98	N	00	N
93	20230816	130736	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10620	-80	5	-0.75	1442186610	135283	65.98	10800	10860	10420	13910	7490	10700	10660.52	1.39	0	-11694	11193	10946	10473	10226	9753	11070	10350	107	3210	500	7270	10	1	21434297	2276	9.34	1.49	12	0.63	1137.00	7134.00	11890	20230313	-10.68	5930	20220930	79.09	11890	-10.68	20230313	6620	60.42	20230102	11890	-10.68	20230313	5930	79.09	20220930	8.54	N	119830	500	107 억		298787	N	N	98	N	00	N
94	20230816	120746	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10650	-50	5	-0.47	1175171940	110315	53.81	10800	10860	10420	13910	7490	10700	10652.87	1.39	0	-17736	11193	10946	10473	10226	9753	11070	10350	107	3210	500	7270	10	1	21434297	2283	9.37	1.49	12	0.51	1137.00	7134.00	11890	20230313	-10.43	5930	20220930	79.60	11890	-10.43	20230313	6620	60.88	20230102	11890	-10.43	20230313	5930	79.60	20220930	8.54	N	119830	500	107 억		298787	N	N	98	N	00	N
95	20230816	110742	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10660	-40	5	-0.37	1015693230	95295	46.48	10800	10860	10420	13910	7490	10700	10658.41	1.39	0	-19145	11193	10946	10473	10226	9753	11070	10350	107	3210	500	7270	10	1	21434297	2285	9.38	1.49	12	0.44	1137.00	7134.00	11890	20230313	-10.34	5930	20220930	79.76	11890	-10.34	20230313	6620	61.03	20230102	11890	-10.34	20230313	5930	79.76	20220930	8.54	N	119830	500	107 억		298787	N	N	98	N	00	N
96	20230816	100741	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10580	-120	5	-1.12	767963270	71997	35.12	10800	10860	10420	13910	7490	10700	10666.60	1.39	0	-28543	11193	10946	10473	10226	9753	11070	10350	107	3210	500	7270	10	1	21434297	2268	9.31	1.48	12	0.34	1137.00	7134.00	11890	20230313	-11.02	5930	20220930	78.41	11890	-11.02	20230313	6620	59.82	20230102	11890	-11.02	20230313	5930	78.41	20220930	8.54	N	119830	500	107 억		298787	N	N	98	N	00	N
97	20230816	090738	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10830	130	2	1.21	148676420	13858	6.76	10800	10860	10580	13910	7490	10700	10728.56	1.39	0	-2566	11193	10946	10473	10226	9753	11070	10350	107	3210	500	7270	10	1	21434297	2321	9.53	1.52	12	0.06	1137.00	7134.00	11890	20230313	-8.92	5930	20220930	82.63	11890	-8.92	20230313	6620	63.60	20230102	11890	-8.92	20230313	5930	82.63	20220930	8.54	N	119830	500	107 억		298787	N	N	98	N	00	N
98	20230814	160730	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10700	350	2	3.38	2148778370	204273	158.61	10350	10720	10000	13450	7250	10350	10518.86	1.33	0	13601	10643	10496	10373	10226	10103	10570	10300	107	3100	500	7030	10	1	21434297	2293	9.41	1.50	12	0.95	1137.00	7134.00	11890	20230313	-10.01	5930	20220930	80.44	11890	-10.01	20230313	6620	61.63	20230102	11890	-10.01	20230313	5930	80.44	20220930	8.52	N	119830	500	107 억		285966	N	N	98	N	00	N
99	20230814	150728	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10600	250	2	2.42	1615261540	154279	119.79	10350	10700	10000	13450	7250	10350	10469.74	1.33	0	8911	10643	10496	10373	10226	10103	10570	10300	107	3100	500	7030	10	1	21434297	2272	9.32	1.49	12	0.72	1137.00	7134.00	11890	20230313	-10.85	5930	20220930	78.75	11890	-10.85	20230313	6620	60.12	20230102	11890	-10.85	20230313	5930	78.75	20220930	8.52	N	119830	500	107 억		285966	N	N	0	N	00	N
100	20230814	140729	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10500	150	2	1.45	1467772710	140301	108.94	10350	10700	10000	13450	7250	10350	10461.60	1.33	0	10890	10643	10496	10373	10226	10103	10570	10300	107	3100	500	7030	10	1	21434297	2251	9.23	1.47	12	0.65	1137.00	7134.00	11890	20230313	-11.69	5930	20220930	77.07	11890	-11.69	20230313	6620	58.61	20230102	11890	-11.69	20230313	5930	77.07	20220930	8.52	N	119830	500	107 억		285966	N	N	0	N	00	N
101	20230814	130723	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10600	250	2	2.42	1268230510	121387	94.25	10350	10700	10000	13450	7250	10350	10447.83	1.33	0	13407	10643	10496	10373	10226	10103	10570	10300	107	3100	500	7030	10	1	21434297	2272	9.32	1.49	12	0.57	1137.00	7134.00	11890	20230313	-10.85	5930	20220930	78.75	11890	-10.85	20230313	6620	60.12	20230102	11890	-10.85	20230313	5930	78.75	20220930	8.52	N	119830	500	107 억		285966	N	N	0	N	00	N
102	20230814	120727	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10630	280	2	2.71	1167491200	111901	86.89	10350	10700	10000	13450	7250	10350	10433.25	1.33	0	12533	10643	10496	10373	10226	10103	10570	10300	107	3100	500	7030	10	1	21434297	2278	9.35	1.49	12	0.52	1137.00	7134.00	11890	20230313	-10.60	5930	20220930	79.26	11890	-10.60	20230313	6620	60.57	20230102	11890	-10.60	20230313	5930	79.26	20220930	8.52	N	119830	500	107 억		285966	N	N	0	N	00	N
103	20230814	110723	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10410	60	2	0.58	530822560	51691	40.14	10350	10510	10000	13450	7250	10350	10269.15	1.33	0	1973	10643	10496	10373	10226	10103	10570	10300	107	3100	500	7030	10	1	21434297	2231	9.16	1.46	12	0.24	1137.00	7134.00	11890	20230313	-12.45	5930	20220930	75.55	11890	-12.45	20230313	6620	57.25	20230102	11890	-12.45	20230313	5930	75.55	20220930	8.52	N	119830	500	107 억		285966	N	N	0	N	00	N
104	20230814	100724	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10330	-20	5	-0.19	367287040	35953	27.92	10350	10380	10000	13450	7250	10350	10215.76	1.33	0	-3584	10643	10496	10373	10226	10103	10570	10300	107	3100	500	7030	10	1	21434297	2214	9.09	1.45	12	0.17	1137.00	7134.00	11890	20230313	-13.12	5930	20220930	74.20	11890	-13.12	20230313	6620	56.04	20230102	11890	-13.12	20230313	5930	74.20	20220930	8.52	N	119830	500	107 억		285966	N	N	0	N	00	N
105	20230814	090723	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10210	-140	5	-1.35	162108540	15912	12.35	10350	10350	10000	13450	7250	10350	10187.82	1.33	0	1624	10643	10496	10373	10226	10103	10570	10300	107	3100	500	7030	10	1	21434297	2188	8.98	1.43	12	0.07	1137.00	7134.00	11890	20230313	-14.13	5930	20220930	72.18	11890	-14.13	20230313	6620	54.23	20230102	11890	-14.13	20230313	5930	72.18	20220930	8.52	N	119830	500	107 억		285966	N	N	0	N	00	N
106	20230811	160724	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10350	-70	5	-0.67	1337256230	128709	68.46	10310	10520	10250	13540	7300	10420	10389.80	1.42	-185	-17618	10713	10566	10313	10166	9913	10640	10240	107	3120	500	7080	10	1	21434297	2218	9.10	1.45	12	0.60	1137.00	7134.00	11890	20230313	-12.95	5930	20220930	74.54	11890	-12.95	20230313	6620	56.34	20230102	11890	-12.95	20230313	5930	74.54	20220930	8.54	N	119830	500	107 억		304016	N	N	0	N	00	N
107	20230811	150720	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10300	-120	5	-1.15	1252730250	120540	64.12	10310	10520	10250	13540	7300	10420	10392.65	1.42	-185	-15206	10713	10566	10313	10166	9913	10640	10240	107	3120	500	7080	10	1	21434297	2208	9.06	1.44	12	0.56	1137.00	7134.00	11890	20230313	-13.37	5930	20220930	73.69	11890	-13.37	20230313	6620	55.59	20230102	11890	-13.37	20230313	5930	73.69	20220930	8.54	N	119830	500	107 억		304016	N	N	0	N	00	N
108	20230811	140719	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10390	-30	5	-0.29	960758590	92187	49.04	10310	10520	10310	13540	7300	10420	10421.84	1.42	-185	-13144	10713	10566	10313	10166	9913	10640	10240	107	3120	500	7080	10	1	21434297	2227	9.14	1.46	12	0.43	1137.00	7134.00	11890	20230313	-12.62	5930	20220930	75.21	11890	-12.62	20230313	6620	56.95	20230102	11890	-12.62	20230313	5930	75.21	20220930	8.54	N	119830	500	107 억		304016	N	N	0	N	00	N
109	20230811	130718	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10380	-40	5	-0.38	828389560	79443	42.26	10310	10520	10310	13540	7300	10420	10427.47	1.42	-185	-8302	10713	10566	10313	10166	9913	10640	10240	107	3120	500	7080	10	1	21434297	2225	9.13	1.46	12	0.37	1137.00	7134.00	11890	20230313	-12.70	5930	20220930	75.04	11890	-12.70	20230313	6620	56.80	20230102	11890	-12.70	20230313	5930	75.04	20220930	8.54	N	119830	500	107 억		304016	N	N	0	N	00	N
110	20230811	120711	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10420	0	3	0.00	585956910	56082	29.83	10310	10520	10310	13540	7300	10420	10448.22	1.42	-185	-1789	10713	10566	10313	10166	9913	10640	10240	107	3120	500	7080	10	1	21434297	2233	9.16	1.46	12	0.26	1137.00	7134.00	11890	20230313	-12.36	5930	20220930	75.72	11890	-12.36	20230313	6620	57.40	20230102	11890	-12.36	20230313	5930	75.72	20220930	8.54	N	119830	500	107 억		304016	N	N	0	N	00	N
111	20230811	110711	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10470	50	2	0.48	310220420	29762	15.83	10310	10480	10310	13540	7300	10420	10423.37	1.42	-185	-470	10713	10566	10313	10166	9913	10640	10240	107	3120	500	7080	10	1	21434297	2244	9.21	1.47	12	0.14	1137.00	7134.00	11890	20230313	-11.94	5930	20220930	76.56	11890	-11.94	20230313	6620	58.16	20230102	11890	-11.94	20230313	5930	76.56	20220930	8.54	N	119830	500	107 억		304016	N	N	0	N	00	N
112	20230811	100710	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10440	20	2	0.19	154304010	14840	7.89	10310	10450	10310	13540	7300	10420	10397.84	1.42	-185	-440	10713	10566	10313	10166	9913	10640	10240	107	3120	500	7080	10	1	21434297	2238	9.18	1.46	12	0.07	1137.00	7134.00	11890	20230313	-12.20	5930	20220930	76.05	11890	-12.20	20230313	6620	57.70	20230102	11890	-12.20	20230313	5930	76.05	20220930	8.54	N	119830	500	107 억		304016	N	N	0	N	00	N
113	20230811	090718	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10410	-10	5	-0.10	20394600	1971	1.05	10310	10410	10310	13540	7300	10420	10347.34	1.42	-185	-567	10713	10566	10313	10166	9913	10640	10240	107	3120	500	7080	10	1	21434297	2231	9.16	1.46	12	0.01	1137.00	7134.00	11890	20230313	-12.45	5930	20220930	75.55	11890	-12.45	20230313	6620	57.25	20230102	11890	-12.45	20230313	5930	75.55	20220930	8.54	N	119830	500	107 억		304016	N	N	0	N	00	N
114	20230810	160711	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10420	340	2	3.37	1926621130	187091	164.81	10080	10460	10060	13100	7060	10080	10297.77	1.15	-740	57339	10353	10216	9963	9826	9573	10285	9895	107	3020	500	6850	10	1	21434297	2233	9.16	1.46	12	0.87	1137.00	7134.00	11890	20230313	-12.36	5930	20220930	75.72	11890	-12.36	20230313	6620	57.40	20230102	11890	-12.36	20230313	5930	75.72	20220930	8.49	N	119830	500	107 억		247267	N	N	0	N	00	N
115	20230810	150708	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10420	340	2	3.37	1822016590	177042	155.96	10080	10460	10060	13100	7060	10080	10291.44	1.15	-740	58188	10353	10216	9963	9826	9573	10285	9895	107	3020	500	6850	10	1	21434297	2233	9.16	1.46	12	0.83	1137.00	7134.00	11890	20230313	-12.36	5930	20220930	75.72	11890	-12.36	20230313	6620	57.40	20230102	11890	-12.36	20230313	5930	75.72	20220930	8.49	N	119830	500	107 억		247267	N	N	0	N	00	N
116	20230810	140708	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10430	350	2	3.47	1625841260	158199	139.36	10080	10460	10060	13100	7060	10080	10277.19	1.15	-740	56245	10353	10216	9963	9826	9573	10285	9895	107	3020	500	6850	10	1	21434297	2236	9.17	1.46	12	0.74	1137.00	7134.00	11890	20230313	-12.28	5930	20220930	75.89	11890	-12.28	20230313	6620	57.55	20230102	11890	-12.28	20230313	5930	75.89	20220930	8.49	N	119830	500	107 억		247267	N	N	0	N	00	N
117	20230810	130702	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10390	310	2	3.08	1365905570	133218	117.35	10080	10430	10060	13100	7060	10080	10253.16	1.15	-740	54401	10353	10216	9963	9826	9573	10285	9895	107	3020	500	6850	10	1	21434297	2227	9.14	1.46	12	0.62	1137.00	7134.00	11890	20230313	-12.62	5930	20220930	75.21	11890	-12.62	20230313	6620	56.95	20230102	11890	-12.62	20230313	5930	75.21	20220930	8.49	N	119830	500	107 억		247267	N	N	0	N	00	N
118	20230810	120714	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10300	220	2	2.18	997498800	97602	85.98	10080	10340	10060	13100	7060	10080	10220.07	1.15	-740	34253	10353	10216	9963	9826	9573	10285	9895	107	3020	500	6850	10	1	21434297	2208	9.06	1.44	12	0.46	1137.00	7134.00	11890	20230313	-13.37	5930	20220930	73.69	11890	-13.37	20230313	6620	55.59	20230102	11890	-13.37	20230313	5930	73.69	20220930	8.49	N	119830	500	107 억		247267	N	N	0	N	00	N
119	20230810	110715	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10260	180	2	1.79	808232000	79209	69.78	10080	10340	10060	13100	7060	10080	10203.79	1.15	-740	30011	10353	10216	9963	9826	9573	10285	9895	107	3020	500	6850	10	1	21434297	2199	9.02	1.44	12	0.37	1137.00	7134.00	11890	20230313	-13.71	5930	20220930	73.02	11890	-13.71	20230313	6620	54.98	20230102	11890	-13.71	20230313	5930	73.02	20220930	8.49	N	119830	500	107 억		247267	N	N	0	N	00	N
120	20230810	100711	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10140	60	2	0.60	305517820	30156	26.56	10080	10280	10060	13100	7060	10080	10131.24	1.15	-740	7153	10353	10216	9963	9826	9573	10285	9895	107	3020	500	6850	10	1	21434297	2173	8.92	1.42	12	0.14	1137.00	7134.00	11890	20230313	-14.72	5930	20220930	70.99	11890	-14.72	20230313	6620	53.17	20230102	11890	-14.72	20230313	5930	70.99	20220930	8.49	N	119830	500	107 억		247267	N	N	0	N	00	N
121	20230810	090720	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10190	110	2	1.09	12880510	1262	1.11	10080	10280	10080	13100	7060	10080	10206.43	1.15	-740	82	10353	10216	9963	9826	9573	10285	9895	107	3020	500	6850	10	1	21434297	2184	8.96	1.43	12	0.01	1137.00	7134.00	11890	20230313	-14.30	5930	20220930	71.84	11890	-14.30	20230313	6620	53.93	20230102	11890	-14.30	20230313	5930	71.84	20220930	8.49	N	119830	500	107 억		247267	N	N	0	N	00	N
122	20230809	160709	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10080	280	2	2.86	1123165060	113475	70.47	9950	10100	9710	12740	6860	9800	9897.91	1.20	-370	-8029	10573	10186	9993	9606	9413	10090	9510	107	2940	500	6660	10	1	21434297	2161	8.87	1.41	12	0.53	1137.00	7134.00	11890	20230313	-15.22	5930	20220930	69.98	11890	-15.22	20230313	6620	52.27	20230102	11890	-15.22	20230313	5930	69.98	20220930	8.47	N	119830	500	107 억		256915	N	N	0	N	00	N
123	20230809	150701	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10090	290	2	2.96	1036226340	104838	65.11	9950	10100	9710	12740	6860	9800	9884.07	1.20	-370	-9034	10573	10186	9993	9606	9413	10090	9510	107	2940	500	6660	10	1	21434297	2163	8.87	1.41	12	0.49	1137.00	7134.00	11890	20230313	-15.14	5930	20220930	70.15	11890	-15.14	20230313	6620	52.42	20230102	11890	-15.14	20230313	5930	70.15	20220930	8.47	N	119830	500	107 억		256915	N	N	0	N	00	N
124	20230809	140700	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9990	190	2	1.94	857345240	87033	54.05	9950	10080	9710	12740	6860	9800	9850.81	1.20	-370	-14281	10573	10186	9993	9606	9413	10090	9510	107	2940	500	6660	10	1	21434297	2141	8.79	1.40	12	0.41	1137.00	7134.00	11890	20230313	-15.98	5930	20220930	68.47	11890	-15.98	20230313	6620	50.91	20230102	11890	-15.98	20230313	5930	68.47	20220930	8.47	N	119830	500	107 억		256915	N	N	0	N	00	N
125	20230809	130715	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9840	40	2	0.41	598689340	61020	37.90	9950	10000	9710	12740	6860	9800	9811.36	1.20	-370	-19951	10573	10186	9993	9606	9413	10090	9510	107	2940	500	6660	10	1	21434297	2109	8.65	1.38	12	0.28	1137.00	7134.00	11890	20230313	-17.24	5930	20220930	65.94	11890	-17.24	20230313	6620	48.64	20230102	11890	-17.24	20230313	5930	65.94	20220930	8.47	N	119830	500	107 억		256915	N	N	0	N	00	N
126	20230809	120713	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9730	-70	5	-0.71	515795120	52540	32.63	9950	10000	9720	12740	6860	9800	9817.19	1.20	-370	-17051	10573	10186	9993	9606	9413	10090	9510	107	2940	500	6660	10	1	21434297	2086	8.56	1.36	12	0.25	1137.00	7134.00	11890	20230313	-18.17	5930	20220930	64.08	11890	-18.17	20230313	6620	46.98	20230102	11890	-18.17	20230313	5930	64.08	20220930	8.47	N	119830	500	107 억		256915	N	N	0	N	00	N
127	20230809	110710	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9820	20	2	0.20	361540520	36776	22.84	9950	10000	9730	12740	6860	9800	9830.88	1.20	-370	-6255	10573	10186	9993	9606	9413	10090	9510	107	2940	500	6660	10	1	21434297	2105	8.64	1.38	12	0.17	1137.00	7134.00	11890	20230313	-17.41	5930	20220930	65.60	11890	-17.41	20230313	6620	48.34	20230102	11890	-17.41	20230313	5930	65.60	20220930	8.47	N	119830	500	107 억		256915	N	N	0	N	00	N
128	20230809	100659	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9800	0	3	0.00	248196790	25272	15.70	9950	9950	9730	12740	6860	9800	9821.02	1.20	-370	-6118	10573	10186	9993	9606	9413	10090	9510	107	2940	500	6660	10	1	21434297	2101	8.62	1.37	12	0.12	1137.00	7134.00	11890	20230313	-17.58	5930	20220930	65.26	11890	-17.58	20230313	6620	48.04	20230102	11890	-17.58	20230313	5930	65.26	20220930	8.47	N	119830	500	107 억		256915	N	N	0	N	00	N
129	20230809	090702	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9880	80	2	0.82	31821770	3232	2.01	9950	9950	9790	12740	6860	9800	9845.84	1.20	-370	-2078	10573	10186	9993	9606	9413	10090	9510	107	2940	500	6660	10	1	21434297	2118	8.69	1.38	12	0.02	1137.00	7134.00	11890	20230313	-16.90	5930	20220930	66.61	11890	-16.90	20230313	6620	49.24	20230102	11890	-16.90	20230313	5930	66.61	20220930	8.47	N	119830	500	107 억		256915	N	N	0	N	00	N
130	20230808	160716	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9800	-330	5	-3.26	1627806380	160915	111.91	10140	10380	9800	13160	7100	10130	10116.43	1.30	-1110	-20346	10416	10272	10136	9992	9856	10345	10065	107	3030	500	6880	10	1	21434297	2101	8.62	1.37	12	0.75	1137.00	7134.00	11890	20230313	-17.58	5930	20220930	65.26	11890	-17.58	20230313	6620	48.04	20230102	11890	-17.58	20230313	5930	65.26	20220930	8.51	N	119830	500	107 억		277631	N	N	0	N	00	N
131	20230808	150707	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9880	-250	5	-2.47	1446476290	142490	99.10	10140	10380	9860	13160	7100	10130	10151.42	1.30	-1110	-21531	10416	10272	10136	9992	9856	10345	10065	107	3030	500	6880	10	1	21434297	2118	8.69	1.38	12	0.66	1137.00	7134.00	11890	20230313	-16.90	5930	20220930	66.61	11890	-16.90	20230313	6620	49.24	20230102	11890	-16.90	20230313	5930	66.61	20220930	8.51	N	119830	500	107 억		277631	N	N	0	N	00	N
132	20230808	140704	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10000	-130	5	-1.28	1225005890	120254	83.63	10140	10380	9950	13160	7100	10130	10186.82	1.30	-1110	-10991	10416	10272	10136	9992	9856	10345	10065	107	3030	500	6880	10	1	21434297	2143	8.80	1.40	12	0.56	1137.00	7134.00	11890	20230313	-15.90	5930	20220930	68.63	11890	-15.90	20230313	6620	51.06	20230102	11890	-15.90	20230313	5930	68.63	20220930	8.51	N	119830	500	107 억		277631	N	N	0	N	00	N
133	20230808	130656	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10130	0	3	0.00	1034432280	101321	70.47	10140	10380	10040	13160	7100	10130	10209.46	1.30	-1110	1373	10416	10272	10136	9992	9856	10345	10065	107	3030	500	6880	10	1	21434297	2171	8.91	1.42	12	0.47	1137.00	7134.00	11890	20230313	-14.80	5930	20220930	70.83	11890	-14.80	20230313	6620	53.02	20230102	11890	-14.80	20230313	5930	70.83	20220930	8.51	N	119830	500	107 억		277631	N	N	0	N	00	N
134	20230808	120703	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10130	0	3	0.00	968881610	94850	65.96	10140	10380	10040	13160	7100	10130	10214.88	1.30	-1110	3365	10416	10272	10136	9992	9856	10345	10065	107	3030	500	6880	10	1	21434297	2171	8.91	1.42	12	0.44	1137.00	7134.00	11890	20230313	-14.80	5930	20220930	70.83	11890	-14.80	20230313	6620	53.02	20230102	11890	-14.80	20230313	5930	70.83	20220930	8.51	N	119830	500	107 억		277631	N	N	0	N	00	N
135	20230808	110653	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10220	90	2	0.89	849142500	83082	57.78	10140	10380	10040	13160	7100	10130	10220.54	1.30	-1110	4160	10416	10272	10136	9992	9856	10345	10065	107	3030	500	6880	10	1	21434297	2191	8.99	1.43	12	0.39	1137.00	7134.00	11890	20230313	-14.05	5930	20220930	72.34	11890	-14.05	20230313	6620	54.38	20230102	11890	-14.05	20230313	5930	72.34	20220930	8.51	N	119830	500	107 억		277631	N	N	0	N	00	N
136	20230808	100706	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10160	30	2	0.30	631105100	61643	42.87	10140	10380	10040	13160	7100	10130	10238.07	1.30	-1110	6911	10416	10272	10136	9992	9856	10345	10065	107	3030	500	6880	10	1	21434297	2178	8.94	1.42	12	0.29	1137.00	7134.00	11890	20230313	-14.55	5930	20220930	71.33	11890	-14.55	20230313	6620	53.47	20230102	11890	-14.55	20230313	5930	71.33	20220930	8.51	N	119830	500	107 억		277631	N	N	0	N	00	N
137	20230808	090707	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10060	-70	5	-0.69	108413020	10718	7.45	10140	10270	10060	13160	7100	10130	10115.04	1.30	-1110	-6157	10416	10272	10136	9992	9856	10345	10065	107	3030	500	6880	10	1	21434297	2156	8.85	1.41	12	0.05	1137.00	7134.00	11890	20230313	-15.39	5930	20220930	69.65	11890	-15.39	20230313	6620	51.96	20230102	11890	-15.39	20230313	5930	69.65	20220930	8.51	N	119830	500	107 억		277631	N	N	0	N	00	N
138	20230807	160702	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10130	120	2	1.20	1447568850	143369	110.86	10030	10280	10000	13010	7010	10010	10096.81	1.21	-1295	20039	10363	10186	9973	9796	9583	10275	9885	107	3000	500	6800	10	1	21434297	2171	8.91	1.42	12	0.67	1137.00	7134.00	11890	20230313	-14.80	5930	20220930	70.83	11890	-14.80	20230313	6620	53.02	20230102	11890	-14.80	20230313	5930	70.83	20220930	8.53	N	119830	500	107 억		259073	N	N	0	N	00	N
139	20230807	150701	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10130	120	2	1.20	1330653330	131815	101.93	10030	10280	10000	13010	7010	10010	10094.86	1.21	-1295	21521	10363	10186	9973	9796	9583	10275	9885	107	3000	500	6800	10	1	21434297	2171	8.91	1.42	12	0.61	1137.00	7134.00	11890	20230313	-14.80	5930	20220930	70.83	11890	-14.80	20230313	6620	53.02	20230102	11890	-14.80	20230313	5930	70.83	20220930	8.53	N	119830	500	107 억		259073	N	N	0	N	00	N
140	20230807	140703	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10180	170	2	1.70	1261246700	124946	96.62	10030	10280	10000	13010	7010	10010	10094.33	1.21	-1295	20910	10363	10186	9973	9796	9583	10275	9885	107	3000	500	6800	10	1	21434297	2182	8.95	1.43	12	0.58	1137.00	7134.00	11890	20230313	-14.38	5930	20220930	71.67	11890	-14.38	20230313	6620	53.78	20230102	11890	-14.38	20230313	5930	71.67	20220930	8.53	N	119830	500	107 억		259073	N	N	0	N	00	N
141	20230807	130657	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10090	80	2	0.80	1003108540	99433	76.89	10030	10280	10000	13010	7010	10010	10088.29	1.21	-1295	7227	10363	10186	9973	9796	9583	10275	9885	107	3000	500	6800	10	1	21434297	2163	8.87	1.41	12	0.46	1137.00	7134.00	11890	20230313	-15.14	5930	20220930	70.15	11890	-15.14	20230313	6620	52.42	20230102	11890	-15.14	20230313	5930	70.15	20220930	8.53	N	119830	500	107 억		259073	N	N	0	N	00	N
142	20230807	120656	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10030	20	2	0.20	911521490	90357	69.87	10030	10280	10000	13010	7010	10010	10088.00	1.21	-1295	1492	10363	10186	9973	9796	9583	10275	9885	107	3000	500	6800	10	1	21434297	2150	8.82	1.41	12	0.42	1137.00	7134.00	11890	20230313	-15.64	5930	20220930	69.14	11890	-15.64	20230313	6620	51.51	20230102	11890	-15.64	20230313	5930	69.14	20220930	8.53	N	119830	500	107 억		259073	N	N	0	N	00	N
143	20230807	110651	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10100	90	2	0.90	851035860	84338	65.22	10030	10280	10000	13010	7010	10010	10090.78	1.21	-1295	1296	10363	10186	9973	9796	9583	10275	9885	107	3000	500	6800	10	1	21434297	2165	8.88	1.42	12	0.39	1137.00	7134.00	11890	20230313	-15.05	5930	20220930	70.32	11890	-15.05	20230313	6620	52.57	20230102	11890	-15.05	20230313	5930	70.32	20220930	8.53	N	119830	500	107 억		259073	N	N	0	N	00	N
144	20230807	100659	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10060	50	2	0.50	668434900	66125	51.13	10030	10280	10000	13010	7010	10010	10108.66	1.21	-1295	4156	10363	10186	9973	9796	9583	10275	9885	107	3000	500	6800	10	1	21434297	2156	8.85	1.41	12	0.31	1137.00	7134.00	11890	20230313	-15.39	5930	20220930	69.65	11890	-15.39	20230313	6620	51.96	20230102	11890	-15.39	20230313	5930	69.65	20220930	8.53	N	119830	500	107 억		259073	N	N	0	N	00	N
145	20230807	090657	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10240	230	2	2.30	232198050	23049	17.82	10030	10250	10000	13010	7010	10010	10074.11	1.21	-1295	5129	10363	10186	9973	9796	9583	10275	9885	107	3000	500	6800	10	1	21434297	2195	9.01	1.44	12	0.11	1137.00	7134.00	11890	20230313	-13.88	5930	20220930	72.68	11890	-13.88	20230313	6620	54.68	20230102	11890	-13.88	20230313	5930	72.68	20220930	8.53	N	119830	500	107 억		259073	N	N	0	N	00	N
146	20230804	160652	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10010	-40	5	-0.40	1289285390	129121	92.57	9980	10150	9760	13060	7040	10050	9985.09	1.14	0	17677	10596	10322	10146	9872	9696	10235	9785	107	3010	500	6830	10	1	21434297	2146	8.80	1.40	12	0.60	1137.00	7134.00	11890	20230313	-15.81	5930	20220930	68.80	11890	-15.81	20230313	6620	51.21	20230102	11890	-15.81	20230313	5930	68.80	20220930	8.57	N	119830	500	107 억		244284	N	N	0	N	00	N
147	20230804	150651	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10150	100	2	1.00	1145087970	114731	82.25	9980	10150	9760	13060	7040	10050	9980.63	1.14	0	11927	10596	10322	10146	9872	9696	10235	9785	107	3010	500	6830	10	1	21434297	2176	8.93	1.42	12	0.54	1137.00	7134.00	11890	20230313	-14.63	5930	20220930	71.16	11890	-14.63	20230313	6620	53.32	20230102	11890	-14.63	20230313	5930	71.16	20220930	8.57	N	119830	500	107 억		244284	N	N	0	N	00	N
148	20230804	140702	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10000	-50	5	-0.50	823756900	82838	59.39	9980	10120	9760	13060	7040	10050	9944.19	1.14	0	-617	10596	10322	10146	9872	9696	10235	9785	107	3010	500	6830	10	1	21434297	2143	8.80	1.40	12	0.39	1137.00	7134.00	11890	20230313	-15.90	5930	20220930	68.63	11890	-15.90	20230313	6620	51.06	20230102	11890	-15.90	20230313	5930	68.63	20220930	8.57	N	119830	500	107 억		244284	N	N	0	N	00	N
149	20230804	130650	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10000	-50	5	-0.50	738627340	74305	53.27	9980	10120	9760	13060	7040	10050	9940.48	1.14	0	-928	10596	10322	10146	9872	9696	10235	9785	107	3010	500	6830	10	1	21434297	2143	8.80	1.40	12	0.35	1137.00	7134.00	11890	20230313	-15.90	5930	20220930	68.63	11890	-15.90	20230313	6620	51.06	20230102	11890	-15.90	20230313	5930	68.63	20220930	8.57	N	119830	500	107 억		244284	N	N	0	N	00	N
150	20230804	120649	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9980	-70	5	-0.70	569642030	57369	41.13	9980	10120	9760	13060	7040	10050	9929.44	1.14	0	-5122	10596	10322	10146	9872	9696	10235	9785	107	3010	500	6830	10	1	21434297	2139	8.78	1.40	12	0.27	1137.00	7134.00	11890	20230313	-16.06	5930	20220930	68.30	11890	-16.06	20230313	6620	50.76	20230102	11890	-16.06	20230313	5930	68.30	20220930	8.57	N	119830	500	107 억		244284	N	N	0	N	00	N
151	20230804	110655	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10000	-50	5	-0.50	500618130	50443	36.16	9980	10120	9760	13060	7040	10050	9924.43	1.14	0	-4039	10596	10322	10146	9872	9696	10235	9785	107	3010	500	6830	10	1	21434297	2143	8.80	1.40	12	0.24	1137.00	7134.00	11890	20230313	-15.90	5930	20220930	68.63	11890	-15.90	20230313	6620	51.06	20230102	11890	-15.90	20230313	5930	68.63	20220930	8.57	N	119830	500	107 억		244284	N	N	0	N	00	N
152	20230804	100646	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9920	-130	5	-1.29	323202070	32496	23.30	9980	10120	9760	13060	7040	10050	9945.90	1.14	0	-4486	10596	10322	10146	9872	9696	10235	9785	107	3010	500	6830	10	1	21434297	2126	8.72	1.39	12	0.15	1137.00	7134.00	11890	20230313	-16.57	5930	20220930	67.28	11890	-16.57	20230313	6620	49.85	20230102	11890	-16.57	20230313	5930	67.28	20220930	8.57	N	119830	500	107 억		244284	N	N	0	N	00	N
153	20230804	090645	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10100	50	2	0.50	51398970	5106	3.66	9980	10120	9970	13060	7040	10050	10066.39	1.14	0	1590	10596	10322	10146	9872	9696	10235	9785	107	3010	500	6830	10	1	21434297	2165	8.88	1.42	12	0.02	1137.00	7134.00	11890	20230313	-15.05	5930	20220930	70.32	11890	-15.05	20230313	6620	52.57	20230102	11890	-15.05	20230313	5930	70.32	20220930	8.57	N	119830	500	107 억		244284	N	N	0	N	00	N
154	20230803	160646	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10050	-140	5	-1.37	1397885490	137314	113.66	10290	10420	9970	13240	7140	10190	10180.37	1.25	-925	-25193	10550	10370	10190	10010	9830	10460	10100	107	3050	500	6920	10	1	21434297	2154	8.84	1.41	12	0.64	1137.00	7134.00	11890	20230313	-15.48	5930	20220930	69.48	11890	-15.48	20230313	6620	51.81	20230102	11890	-15.48	20230313	5930	69.48	20220930	8.53	N	119830	500	107 억		268809	N	N	0	N	00	N
155	20230803	150650	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10060	-130	5	-1.28	1261494540	123747	102.43	10290	10420	10000	13240	7140	10190	10194.14	1.25	-925	-25239	10550	10370	10190	10010	9830	10460	10100	107	3050	500	6920	10	1	21434297	2156	8.85	1.41	12	0.58	1137.00	7134.00	11890	20230313	-15.39	5930	20220930	69.65	11890	-15.39	20230313	6620	51.96	20230102	11890	-15.39	20230313	5930	69.65	20220930	8.53	N	119830	500	107 억		268809	N	N	0	N	00	N
156	20230803	140644	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10150	-40	5	-0.39	1087183920	106384	88.06	10290	10420	10090	13240	7140	10190	10219.43	1.25	-925	-23088	10550	10370	10190	10010	9830	10460	10100	107	3050	500	6920	10	1	21434297	2176	8.93	1.42	12	0.50	1137.00	7134.00	11890	20230313	-14.63	5930	20220930	71.16	11890	-14.63	20230313	6620	53.32	20230102	11890	-14.63	20230313	5930	71.16	20220930	8.53	N	119830	500	107 억		268809	N	N	0	N	00	N
157	20230803	130648	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10160	-30	5	-0.29	961037340	93915	77.74	10290	10420	10100	13240	7140	10190	10233.05	1.25	-925	-22050	10550	10370	10190	10010	9830	10460	10100	107	3050	500	6920	10	1	21434297	2178	8.94	1.42	12	0.44	1137.00	7134.00	11890	20230313	-14.55	5930	20220930	71.33	11890	-14.55	20230313	6620	53.47	20230102	11890	-14.55	20230313	5930	71.33	20220930	8.53	N	119830	500	107 억		268809	N	N	0	N	00	N
158	20230803	120651	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10180	-10	5	-0.10	831879060	81178	67.20	10290	10420	10100	13240	7140	10190	10247.59	1.25	-925	-17068	10550	10370	10190	10010	9830	10460	10100	107	3050	500	6920	10	1	21434297	2182	8.95	1.43	12	0.38	1137.00	7134.00	11890	20230313	-14.38	5930	20220930	71.67	11890	-14.38	20230313	6620	53.78	20230102	11890	-14.38	20230313	5930	71.67	20220930	8.53	N	119830	500	107 억		268809	N	N	0	N	00	N
159	20230803	110642	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10260	70	2	0.69	629039860	61336	50.77	10290	10420	10100	13240	7140	10190	10255.64	1.25	-925	-20209	10550	10370	10190	10010	9830	10460	10100	107	3050	500	6920	10	1	21434297	2199	9.02	1.44	12	0.29	1137.00	7134.00	11890	20230313	-13.71	5930	20220930	73.02	11890	-13.71	20230313	6620	54.98	20230102	11890	-13.71	20230313	5930	73.02	20220930	8.53	N	119830	500	107 억		268809	N	N	0	N	00	N
160	20230803	100642	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10200	10	2	0.10	401290210	39035	32.31	10290	10420	10100	13240	7140	10190	10280.27	1.25	-925	-15802	10550	10370	10190	10010	9830	10460	10100	107	3050	500	6920	10	1	21434297	2186	8.97	1.43	12	0.18	1137.00	7134.00	11890	20230313	-14.21	5930	20220930	72.01	11890	-14.21	20230313	6620	54.08	20230102	11890	-14.21	20230313	5930	72.01	20220930	8.53	N	119830	500	107 억		268809	N	N	0	N	00	N
161	20230803	090641	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10310	120	2	1.18	98340360	9628	7.97	10290	10330	10100	13240	7140	10190	10214.00	1.25	-925	-2026	10550	10370	10190	10010	9830	10460	10100	107	3050	500	6920	10	1	21434297	2210	9.07	1.45	12	0.04	1137.00	7134.00	11890	20230313	-13.29	5930	20220930	73.86	11890	-13.29	20230313	6620	55.74	20230102	11890	-13.29	20230313	5930	73.86	20220930	8.53	N	119830	500	107 억		268809	N	N	0	N	00	N
162	20230802	160645	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10190	10	2	0.10	1234703650	120806	65.11	10010	10370	10010	13230	7130	10180	10220.55	1.26	1480	-1368	10900	10540	10300	9940	9700	10420	9820	107	3050	500	6920	10	1	21434297	2184	8.96	1.43	12	0.56	1137.00	7134.00	11890	20230313	-14.30	5930	20220930	71.84	11890	-14.30	20230313	6620	53.93	20230102	11890	-14.30	20230313	5930	71.84	20220930	8.44	N	119830	500	107 억		269186	N	N	1	N	00	N
163	20230802	150654	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10220	40	2	0.39	1139926430	111513	60.10	10010	10370	10010	13230	7130	10180	10222.36	1.26	1480	-236	10900	10540	10300	9940	9700	10420	9820	107	3050	500	6920	10	1	21434297	2191	8.99	1.43	12	0.52	1137.00	7134.00	11890	20230313	-14.05	5930	20220930	72.34	11890	-14.05	20230313	6620	54.38	20230102	11890	-14.05	20230313	5930	72.34	20220930	8.44	N	119830	500	107 억		269186	N	N	1	N	00	N
164	20230802	140647	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10220	40	2	0.39	993509890	97156	52.36	10010	10370	10010	13230	7130	10180	10225.92	1.26	1480	2007	10900	10540	10300	9940	9700	10420	9820	107	3050	500	6920	10	1	21434297	2191	8.99	1.43	12	0.45	1137.00	7134.00	11890	20230313	-14.05	5930	20220930	72.34	11890	-14.05	20230313	6620	54.38	20230102	11890	-14.05	20230313	5930	72.34	20220930	8.44	N	119830	500	107 억		269186	N	N	1	N	00	N
165	20230802	130643	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10240	60	2	0.59	942189870	92129	49.65	10010	10370	10010	13230	7130	10180	10226.85	1.26	1480	4431	10900	10540	10300	9940	9700	10420	9820	107	3050	500	6920	10	1	21434297	2195	9.01	1.44	12	0.43	1137.00	7134.00	11890	20230313	-13.88	5930	20220930	72.68	11890	-13.88	20230313	6620	54.68	20230102	11890	-13.88	20230313	5930	72.68	20220930	8.44	N	119830	500	107 억		269186	N	N	1	N	00	N
166	20230802	120638	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10160	-20	5	-0.20	622601570	61012	32.88	10010	10340	10010	13230	7130	10180	10204.58	1.26	1480	-8129	10900	10540	10300	9940	9700	10420	9820	107	3050	500	6920	10	1	21434297	2178	8.94	1.42	12	0.28	1137.00	7134.00	11890	20230313	-14.55	5930	20220930	71.33	11890	-14.55	20230313	6620	53.47	20230102	11890	-14.55	20230313	5930	71.33	20220930	8.44	N	119830	500	107 억		269186	N	N	1	N	00	N
167	20230802	110638	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10180	0	3	0.00	477416640	46727	25.18	10010	10340	10010	13230	7130	10180	10217.15	1.26	1480	-4036	10900	10540	10300	9940	9700	10420	9820	107	3050	500	6920	10	1	21434297	2182	8.95	1.43	12	0.22	1137.00	7134.00	11890	20230313	-14.38	5930	20220930	71.67	11890	-14.38	20230313	6620	53.78	20230102	11890	-14.38	20230313	5930	71.67	20220930	8.44	N	119830	500	107 억		269186	N	N	1	N	00	N
168	20230802	100640	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10290	110	2	1.08	329209500	32195	17.35	10010	10340	10010	13230	7130	10180	10225.49	1.26	1480	-225	10900	10540	10300	9940	9700	10420	9820	107	3050	500	6920	10	1	21434297	2206	9.05	1.44	12	0.15	1137.00	7134.00	11890	20230313	-13.46	5930	20220930	73.52	11890	-13.46	20230313	6620	55.44	20230102	11890	-13.46	20230313	5930	73.52	20220930	8.44	N	119830	500	107 억		269186	N	N	1	N	00	N
169	20230802	090640	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10160	-20	5	-0.20	73669970	7314	3.94	10010	10160	10010	13230	7130	10180	10072.46	1.26	1480	1192	10900	10540	10300	9940	9700	10420	9820	107	3050	500	6920	10	1	21434297	2178	8.94	1.42	12	0.03	1137.00	7134.00	11890	20230313	-14.55	5930	20220930	71.33	11890	-14.55	20230313	6620	53.47	20230102	11890	-14.55	20230313	5930	71.33	20220930	8.44	N	119830	500	107 억		269186	N	N	1	N	00	N
170	20230801	160641	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10180	-220	5	-2.12	1925746710	185142	96.90	10460	10660	10060	13520	7280	10400	10401.46	1.35	-1665	-17792	10673	10536	10353	10216	10033	10605	10285	107	3120	500	7070	10	1	21434297	2182	8.95	1.43	12	0.86	1137.00	7134.00	11890	20230313	-14.38	5930	20220930	71.67	11890	-14.38	20230313	6620	53.78	20230102	11890	-14.38	20230313	5930	71.67	20220930	8.52	N	119830	500	107 억		288975	N	N	1	N	00	N
171	20230801	150637	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10220	-180	5	-1.73	1782468020	171020	89.51	10460	10660	10170	13520	7280	10400	10422.57	1.35	-1665	-19800	10673	10536	10353	10216	10033	10605	10285	107	3120	500	7070	10	1	21434297	2191	8.99	1.43	12	0.80	1137.00	7134.00	11890	20230313	-14.05	5930	20220930	72.34	11890	-14.05	20230313	6620	54.38	20230102	11890	-14.05	20230313	5930	72.34	20220930	8.52	N	119830	500	107 억		288975	N	N	764	N	00	N
172	20230801	140649	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10290	-110	5	-1.06	1645285960	157608	82.49	10460	10660	10260	13520	7280	10400	10439.10	1.35	-1665	-19065	10673	10536	10353	10216	10033	10605	10285	107	3120	500	7070	10	1	21434297	2206	9.05	1.44	12	0.74	1137.00	7134.00	11890	20230313	-13.46	5930	20220930	73.52	11890	-13.46	20230313	6620	55.44	20230102	11890	-13.46	20230313	5930	73.52	20220930	8.52	N	119830	500	107 억		288975	N	N	764	N	00	N
173	20230801	130635	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10400	0	3	0.00	1417276520	135521	70.93	10460	10660	10300	13520	7280	10400	10457.98	1.35	-1665	-11263	10673	10536	10353	10216	10033	10605	10285	107	3120	500	7070	10	1	21434297	2229	9.15	1.46	12	0.63	1137.00	7134.00	11890	20230313	-12.53	5930	20220930	75.38	11890	-12.53	20230313	6620	57.10	20230102	11890	-12.53	20230313	5930	75.38	20220930	8.52	N	119830	500	107 억		288975	N	N	764	N	00	N
174	20230801	120635	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10360	-40	5	-0.38	1297711850	124025	64.91	10460	10660	10300	13520	7280	10400	10463.31	1.35	-1665	-15788	10673	10536	10353	10216	10033	10605	10285	107	3120	500	7070	10	1	21434297	2221	9.11	1.45	12	0.58	1137.00	7134.00	11890	20230313	-12.87	5930	20220930	74.70	11890	-12.87	20230313	6620	56.50	20230102	11890	-12.87	20230313	5930	74.70	20220930	8.52	N	119830	500	107 억		288975	N	N	764	N	00	N
175	20230801	110633	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10400	0	3	0.00	1066531210	101666	53.21	10460	10660	10330	13520	7280	10400	10490.54	1.35	-1665	-6692	10673	10536	10353	10216	10033	10605	10285	107	3120	500	7070	10	1	21434297	2229	9.15	1.46	12	0.47	1137.00	7134.00	11890	20230313	-12.53	5930	20220930	75.38	11890	-12.53	20230313	6620	57.10	20230102	11890	-12.53	20230313	5930	75.38	20220930	8.52	N	119830	500	107 억		288975	N	N	764	N	00	N
176	20230801	100637	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10450	50	2	0.48	932801130	88813	46.48	10460	10660	10330	13520	7280	10400	10502.98	1.35	-1665	-5833	10673	10536	10353	10216	10033	10605	10285	107	3120	500	7070	10	1	21434297	2240	9.19	1.46	12	0.41	1137.00	7134.00	11890	20230313	-12.11	5930	20220930	76.22	11890	-12.11	20230313	6620	57.85	20230102	11890	-12.11	20230313	5930	76.22	20220930	8.52	N	119830	500	107 억		288975	N	N	764	N	00	N
177	20230801	090631	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10570	170	2	1.63	300083570	28727	15.03	10460	10590	10330	13520	7280	10400	10446.05	1.35	-1665	11157	10673	10536	10353	10216	10033	10605	10285	107	3120	500	7070	10	1	21434297	2266	9.30	1.48	12	0.13	1137.00	7134.00	11890	20230313	-11.10	5930	20220930	78.25	11890	-11.10	20230313	6620	59.67	20230102	11890	-11.10	20230313	5930	78.25	20220930	8.52	N	119830	500	107 억		288975	N	N	764	N	00	N