KissMeData/170920/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	160908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9890	90	2	0.92	418693600	42533	62.77	9810	10010	9710	12740	6860	9800	9843.96	2.43	0	-966	10133	9966	9813	9646	9493	10050	9730	44	2940	500	6070	10	1	8824054	873	37.60	0.92	12	0.48	263.00	10699.00	14800	20230405	-33.18	8700	20220928	13.68	14800	-33.18	20230405	8900	11.12	20230726	14800	-33.18	20230405	8700	13.68	20220928	5.43	N	170920	500	44 억		214047	N	N	0	N	00	N
3	20230831	151131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	50	2	0.51	401970040	40842	60.27	9810	10010	9710	12740	6860	9800	9842.08	2.43	0	-880	10133	9966	9813	9646	9493	10050	9730	44	2940	500	6070	10	1	8824054	869	37.45	0.92	12	0.46	263.00	10699.00	14800	20230405	-33.45	8700	20220928	13.22	14800	-33.45	20230405	8900	10.67	20230726	14800	-33.45	20230405	8700	13.22	20220928	5.43	N	170920	500	44 억		214047	N	N	0	N	00	N
4	20230831	141237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	30	2	0.31	332557610	33777	49.85	9810	10010	9710	12740	6860	9800	9845.68	2.43	0	-2793	10133	9966	9813	9646	9493	10050	9730	44	2940	500	6070	10	1	8824054	867	37.38	0.92	12	0.38	263.00	10699.00	14800	20230405	-33.58	8700	20220928	12.99	14800	-33.58	20230405	8900	10.45	20230726	14800	-33.58	20230405	8700	12.99	20220928	5.43	N	170920	500	44 억		214047	N	N	0	N	00	N
5	20230831	131201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	-20	5	-0.20	323101190	32815	48.43	9810	10010	9710	12740	6860	9800	9846.14	2.43	0	-2992	10133	9966	9813	9646	9493	10050	9730	44	2940	500	6070	10	1	8824054	863	37.19	0.91	12	0.37	263.00	10699.00	14800	20230405	-33.92	8700	20220928	12.41	14800	-33.92	20230405	8900	9.89	20230726	14800	-33.92	20230405	8700	12.41	20220928	5.43	N	170920	500	44 억		214047	N	N	0	N	00	N
6	20230831	121240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	0	3	0.00	300268290	30482	44.98	9810	10010	9710	12740	6860	9800	9850.68	2.43	0	-2750	10133	9966	9813	9646	9493	10050	9730	44	2940	500	6070	10	1	8824054	865	37.26	0.92	12	0.35	263.00	10699.00	14800	20230405	-33.78	8700	20220928	12.64	14800	-33.78	20230405	8900	10.11	20230726	14800	-33.78	20230405	8700	12.64	20220928	5.43	N	170920	500	44 억		214047	N	N	0	N	00	N
7	20230831	111710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-50	5	-0.51	265891760	26963	39.79	9810	10010	9710	12740	6860	9800	9861.36	2.43	0	-3665	10133	9966	9813	9646	9493	10050	9730	44	2940	500	6070	10	1	8824054	860	37.07	0.91	12	0.31	263.00	10699.00	14800	20230405	-34.12	8700	20220928	12.07	14800	-34.12	20230405	8900	9.55	20230726	14800	-34.12	20230405	8700	12.07	20220928	5.43	N	170920	500	44 억		214047	N	N	0	N	00	N
8	20230831	101329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	0	3	0.00	205979370	20824	30.73	9810	10010	9800	12740	6860	9800	9891.44	2.43	0	-3107	10133	9966	9813	9646	9493	10050	9730	44	2940	500	6070	10	1	8824054	865	37.26	0.92	12	0.24	263.00	10699.00	14800	20230405	-33.78	8700	20220928	12.64	14800	-33.78	20230405	8900	10.11	20230726	14800	-33.78	20230405	8700	12.64	20220928	5.43	N	170920	500	44 억		214047	N	N	0	N	00	N
9	20230831	091153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	60	2	0.61	30646250	3113	4.59	9810	9900	9800	12740	6860	9800	9844.60	2.43	0	762	10133	9966	9813	9646	9493	10050	9730	44	2940	500	6070	10	1	8824054	870	37.49	0.92	12	0.04	263.00	10699.00	14800	20230405	-33.38	8700	20220928	13.33	14800	-33.38	20230405	8900	10.79	20230726	14800	-33.38	20230405	8700	13.33	20220928	5.43	N	170920	500	44 억		214047	N	N	0	N	00	N
10	20230830	160912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	40	2	0.41	663695700	67761	115.01	9720	9980	9660	12680	6840	9760	9794.66	2.42	0	1423	9933	9846	9723	9636	9513	9890	9680	44	2920	500	6050	10	1	8824054	865	37.26	0.92	12	0.77	263.00	10699.00	14800	20230405	-33.78	8700	20220928	12.64	14800	-33.78	20230405	8900	10.11	20230726	14800	-33.78	20230405	8700	12.64	20220928	5.43	N	170920	500	44 억		213711	N	N	0	N	00	N
11	20230830	151104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	0	3	0.00	654623610	66835	113.44	9720	9980	9660	12680	6840	9760	9794.62	2.42	0	1421	9933	9846	9723	9636	9513	9890	9680	44	2920	500	6050	10	1	8824054	861	37.11	0.91	12	0.76	263.00	10699.00	14800	20230405	-34.05	8700	20220928	12.18	14800	-34.05	20230405	8900	9.66	20230726	14800	-34.05	20230405	8700	12.18	20220928	5.43	N	170920	500	44 억		213711	N	N	0	N	00	N
12	20230830	141155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	20	2	0.20	607457850	62004	105.24	9720	9980	9660	12680	6840	9760	9797.08	2.42	0	457	9933	9846	9723	9636	9513	9890	9680	44	2920	500	6050	10	1	8824054	863	37.19	0.91	12	0.70	263.00	10699.00	14800	20230405	-33.92	8700	20220928	12.41	14800	-33.92	20230405	8900	9.89	20230726	14800	-33.92	20230405	8700	12.41	20220928	5.43	N	170920	500	44 억		213711	N	N	0	N	00	N
13	20230830	131145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	-50	5	-0.51	526606410	53719	91.18	9720	9980	9660	12680	6840	9760	9802.98	2.42	0	-3558	9933	9846	9723	9636	9513	9890	9680	44	2920	500	6050	10	1	8824054	857	36.92	0.91	12	0.61	263.00	10699.00	14800	20230405	-34.39	8700	20220928	11.61	14800	-34.39	20230405	8900	9.10	20230726	14800	-34.39	20230405	8700	11.61	20220928	5.43	N	170920	500	44 억		213711	N	N	0	N	00	N
14	20230830	121156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	-50	5	-0.51	435267840	44294	75.18	9720	9980	9700	12680	6840	9760	9826.79	2.42	0	-3657	9933	9846	9723	9636	9513	9890	9680	44	2920	500	6050	10	1	8824054	857	36.92	0.91	12	0.50	263.00	10699.00	14800	20230405	-34.39	8700	20220928	11.61	14800	-34.39	20230405	8900	9.10	20230726	14800	-34.39	20230405	8700	11.61	20220928	5.43	N	170920	500	44 억		213711	N	N	0	N	00	N
15	20230830	111655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	40	2	0.41	385886940	39229	66.58	9720	9980	9700	12680	6840	9760	9836.78	2.42	0	-3459	9933	9846	9723	9636	9513	9890	9680	44	2920	500	6050	10	1	8824054	865	37.26	0.92	12	0.44	263.00	10699.00	14800	20230405	-33.78	8700	20220928	12.64	14800	-33.78	20230405	8900	10.11	20230726	14800	-33.78	20230405	8700	12.64	20220928	5.43	N	170920	500	44 억		213711	N	N	0	N	00	N
16	20230830	101236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9810	50	2	0.51	358368140	36419	61.82	9720	9980	9700	12680	6840	9760	9840.14	2.42	0	-3363	9933	9846	9723	9636	9513	9890	9680	44	2920	500	6050	10	1	8824054	866	37.30	0.92	12	0.41	263.00	10699.00	14800	20230405	-33.72	8700	20220928	12.76	14800	-33.72	20230405	8900	10.22	20230726	14800	-33.72	20230405	8700	12.76	20220928	5.43	N	170920	500	44 억		213711	N	N	0	N	00	N
17	20230830	091133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	40	2	0.41	34673030	3559	6.04	9720	9840	9700	12680	6840	9760	9742.35	2.42	0	731	9933	9846	9723	9636	9513	9890	9680	44	2920	500	6050	10	1	8824054	865	37.26	0.92	12	0.04	263.00	10699.00	14800	20230405	-33.78	8700	20220928	12.64	14800	-33.78	20230405	8900	10.11	20230726	14800	-33.78	20230405	8700	12.64	20220928	5.43	N	170920	500	44 억		213711	N	N	0	N	00	N
18	20230829	160906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	160	2	1.67	572584410	58868	104.46	9600	9810	9600	12480	6720	9600	9726.60	2.31	0	10312	9813	9706	9603	9496	9393	9760	9550	44	2880	500	5950	10	1	8824054	861	37.11	0.91	12	0.67	263.00	10699.00	14800	20230405	-34.05	8700	20220928	12.18	14800	-34.05	20230405	8900	9.66	20230726	14800	-34.05	20230405	8700	12.18	20220928	5.39	N	170920	500	44 억		203399	N	N	0	N	00	N
19	20230829	151116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	150	2	1.56	555932090	57159	101.43	9600	9810	9600	12480	6720	9600	9726.09	2.31	0	9409	9813	9706	9603	9496	9393	9760	9550	44	2880	500	5950	10	1	8824054	860	37.07	0.91	12	0.65	263.00	10699.00	14800	20230405	-34.12	8700	20220928	12.07	14800	-34.12	20230405	8900	9.55	20230726	14800	-34.12	20230405	8700	12.07	20220928	5.39	N	170920	500	44 억		203399	N	N	0	N	00	N
20	20230829	141236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	110	2	1.15	492899610	50674	89.92	9600	9810	9600	12480	6720	9600	9726.90	2.31	0	8393	9813	9706	9603	9496	9393	9760	9550	44	2880	500	5950	10	1	8824054	857	36.92	0.91	12	0.57	263.00	10699.00	14800	20230405	-34.39	8700	20220928	11.61	14800	-34.39	20230405	8900	9.10	20230726	14800	-34.39	20230405	8700	11.61	20220928	5.39	N	170920	500	44 억		203399	N	N	0	N	00	N
21	20230829	131144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	120	2	1.25	391520070	40207	71.35	9600	9810	9600	12480	6720	9600	9737.64	2.31	0	8485	9813	9706	9603	9496	9393	9760	9550	44	2880	500	5950	10	1	8824054	858	36.96	0.91	12	0.46	263.00	10699.00	14800	20230405	-34.32	8700	20220928	11.72	14800	-34.32	20230405	8900	9.21	20230726	14800	-34.32	20230405	8700	11.72	20220928	5.39	N	170920	500	44 억		203399	N	N	0	N	00	N
22	20230829	121228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	190	2	1.98	366110670	37602	66.73	9600	9810	9600	12480	6720	9600	9736.50	2.31	0	8132	9813	9706	9603	9496	9393	9760	9550	44	2880	500	5950	10	1	8824054	864	37.22	0.92	12	0.43	263.00	10699.00	14800	20230405	-33.85	8700	20220928	12.53	14800	-33.85	20230405	8900	10.00	20230726	14800	-33.85	20230405	8700	12.53	20220928	5.39	N	170920	500	44 억		203399	N	N	0	N	00	N
23	20230829	111901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	140	2	1.46	263066870	27058	48.02	9600	9790	9600	12480	6720	9600	9722.38	2.31	0	6543	9813	9706	9603	9496	9393	9760	9550	44	2880	500	5950	10	1	8824054	859	37.03	0.91	12	0.31	263.00	10699.00	14800	20230405	-34.19	8700	20220928	11.95	14800	-34.19	20230405	8900	9.44	20230726	14800	-34.19	20230405	8700	11.95	20220928	5.39	N	170920	500	44 억		203399	N	N	0	N	00	N
24	20230829	101328	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	160	2	1.67	196440510	20213	35.87	9600	9790	9600	12480	6720	9600	9718.58	2.31	0	5945	9813	9706	9603	9496	9393	9760	9550	44	2880	500	5950	10	1	8824054	861	37.11	0.91	12	0.23	263.00	10699.00	14800	20230405	-34.05	8700	20220928	12.18	14800	-34.05	20230405	8900	9.66	20230726	14800	-34.05	20230405	8700	12.18	20220928	5.39	N	170920	500	44 억		203399	N	N	0	N	00	N
25	20230829	090852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	80	2	0.83	17993980	1867	3.31	9600	9690	9600	12480	6720	9600	9638.12	2.31	0	719	9813	9706	9603	9496	9393	9760	9550	44	2880	500	5950	10	1	8824054	854	36.81	0.90	12	0.02	263.00	10699.00	14800	20230405	-34.59	8700	20220928	11.26	14800	-34.59	20230405	8900	8.76	20230726	14800	-34.59	20230405	8700	11.26	20220928	5.39	N	170920	500	44 억		203399	N	N	0	N	00	N
26	20230828	160841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	50	2	0.52	519451310	54028	141.02	9550	9710	9500	12410	6690	9550	9614.49	2.09	0	18617	9770	9660	9510	9400	9250	9715	9455	44	2860	500	5920	10	1	8824054	847	36.50	0.90	12	0.61	263.00	10699.00	14800	20230405	-35.14	8700	20220928	10.34	14800	-35.14	20230405	8900	7.87	20230726	14800	-35.14	20230405	8700	10.34	20220928	5.34	N	170920	500	44 억		184782	N	N	0	N	00	N
27	20230828	150851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	110	2	1.15	492029680	51172	133.57	9550	9710	9500	12410	6690	9550	9615.21	2.09	0	18331	9770	9660	9510	9400	9250	9715	9455	44	2860	500	5920	10	1	8824054	852	36.73	0.90	12	0.58	263.00	10699.00	14800	20230405	-34.73	8700	20220928	11.03	14800	-34.73	20230405	8900	8.54	20230726	14800	-34.73	20230405	8700	11.03	20220928	5.34	N	170920	500	44 억		184782	N	N	0	N	00	N
28	20230828	140852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	90	2	0.94	398276310	41436	108.16	9550	9710	9500	12410	6690	9550	9611.84	2.09	0	15798	9770	9660	9510	9400	9250	9715	9455	44	2860	500	5920	10	1	8824054	851	36.65	0.90	12	0.47	263.00	10699.00	14800	20230405	-34.86	8700	20220928	10.80	14800	-34.86	20230405	8900	8.31	20230726	14800	-34.86	20230405	8700	10.80	20220928	5.34	N	170920	500	44 억		184782	N	N	0	N	00	N
29	20230828	130859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	60	2	0.63	353619530	36801	96.06	9550	9710	9500	12410	6690	9550	9608.97	2.09	0	17146	9770	9660	9510	9400	9250	9715	9455	44	2860	500	5920	10	1	8824054	848	36.54	0.90	12	0.42	263.00	10699.00	14800	20230405	-35.07	8700	20220928	10.46	14800	-35.07	20230405	8900	7.98	20230726	14800	-35.07	20230405	8700	10.46	20220928	5.34	N	170920	500	44 억		184782	N	N	0	N	00	N
30	20230828	120851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	90	2	0.94	288824150	30094	78.55	9550	9710	9500	12410	6690	9550	9597.40	2.09	0	15270	9770	9660	9510	9400	9250	9715	9455	44	2860	500	5920	10	1	8824054	851	36.65	0.90	12	0.34	263.00	10699.00	14800	20230405	-34.86	8700	20220928	10.80	14800	-34.86	20230405	8900	8.31	20230726	14800	-34.86	20230405	8700	10.80	20220928	5.34	N	170920	500	44 억		184782	N	N	0	N	00	N
31	20230828	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	110	2	1.15	274284110	28589	74.62	9550	9710	9500	12410	6690	9550	9594.04	2.09	0	14203	9770	9660	9510	9400	9250	9715	9455	44	2860	500	5920	10	1	8824054	852	36.73	0.90	12	0.32	263.00	10699.00	14800	20230405	-34.73	8700	20220928	11.03	14800	-34.73	20230405	8900	8.54	20230726	14800	-34.73	20230405	8700	11.03	20220928	5.34	N	170920	500	44 억		184782	N	N	0	N	00	N
32	20230828	100839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	0	3	0.00	99897250	10485	27.37	9550	9600	9500	12410	6690	9550	9527.63	2.09	0	1652	9770	9660	9510	9400	9250	9715	9455	44	2860	500	5920	10	1	8824054	843	36.31	0.89	12	0.12	263.00	10699.00	14800	20230405	-35.47	8700	20220928	9.77	14800	-35.47	20230405	8900	7.30	20230726	14800	-35.47	20230405	8700	9.77	20220928	5.34	N	170920	500	44 억		184782	N	N	0	N	00	N
33	20230828	090851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	-20	5	-0.21	6166530	646	1.69	9550	9600	9520	12410	6690	9550	9545.71	2.09	0	-94	9770	9660	9510	9400	9250	9715	9455	44	2860	500	5920	10	1	8824054	841	36.24	0.89	12	0.01	263.00	10699.00	14800	20230405	-35.61	8700	20220928	9.54	14800	-35.61	20230405	8900	7.08	20230726	14800	-35.61	20230405	8700	9.54	20220928	5.34	N	170920	500	44 억		184782	N	N	0	N	00	N
34	20230825	160846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	70	2	0.74	361892470	38211	129.54	9360	9620	9360	12320	6640	9480	9470.69	2.14	0	-4980	9606	9542	9446	9382	9286	9575	9415	44	2840	500	5870	10	1	8824054	843	36.31	0.89	12	0.43	263.00	10699.00	14800	20230405	-35.47	8700	20220928	9.77	14800	-35.47	20230405	8900	7.30	20230726	14800	-35.47	20230405	8700	9.77	20220928	5.22	N	170920	500	44 억		189041	N	N	0	N	00	N
35	20230825	150849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	10	2	0.11	353342410	37314	126.50	9360	9620	9360	12320	6640	9480	9469.43	2.14	0	-4944	9606	9542	9446	9382	9286	9575	9415	44	2840	500	5870	10	1	8824054	837	36.08	0.89	12	0.42	263.00	10699.00	14800	20230405	-35.88	8700	20220928	9.08	14800	-35.88	20230405	8900	6.63	20230726	14800	-35.88	20230405	8700	9.08	20220928	5.22	N	170920	500	44 억		189041	N	N	0	N	00	N
36	20230825	140848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	10	2	0.11	246999580	26096	88.47	9360	9620	9360	12320	6640	9480	9465.04	2.14	0	-3581	9606	9542	9446	9382	9286	9575	9415	44	2840	500	5870	10	1	8824054	837	36.08	0.89	12	0.30	263.00	10699.00	14800	20230405	-35.88	8700	20220928	9.08	14800	-35.88	20230405	8900	6.63	20230726	14800	-35.88	20230405	8700	9.08	20220928	5.22	N	170920	500	44 억		189041	N	N	0	N	00	N
37	20230825	130843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	-40	5	-0.42	195263450	20638	69.97	9360	9620	9360	12320	6640	9480	9461.36	2.14	0	-3322	9606	9542	9446	9382	9286	9575	9415	44	2840	500	5870	10	1	8824054	833	35.89	0.88	12	0.23	263.00	10699.00	14800	20230405	-36.22	8700	20220928	8.51	14800	-36.22	20230405	8900	6.07	20230726	14800	-36.22	20230405	8700	8.51	20220928	5.22	N	170920	500	44 억		189041	N	N	0	N	00	N
38	20230825	120844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	-30	5	-0.32	115891180	12198	41.35	9360	9620	9360	12320	6640	9480	9500.83	2.14	0	-200	9606	9542	9446	9382	9286	9575	9415	44	2840	500	5870	10	1	8824054	834	35.93	0.88	12	0.14	263.00	10699.00	14800	20230405	-36.15	8700	20220928	8.62	14800	-36.15	20230405	8900	6.18	20230726	14800	-36.15	20230405	8700	8.62	20220928	5.22	N	170920	500	44 억		189041	N	N	0	N	00	N
39	20230825	110846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	10	2	0.11	104120260	10953	37.13	9360	9620	9360	12320	6640	9480	9506.10	2.14	0	-50	9606	9542	9446	9382	9286	9575	9415	44	2840	500	5870	10	1	8824054	837	36.08	0.89	12	0.12	263.00	10699.00	14800	20230405	-35.88	8700	20220928	9.08	14800	-35.88	20230405	8900	6.63	20230726	14800	-35.88	20230405	8700	9.08	20220928	5.22	N	170920	500	44 억		189041	N	N	0	N	00	N
40	20230825	100849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	-30	5	-0.32	77273220	8117	27.52	9360	9620	9360	12320	6640	9480	9519.92	2.14	0	-100	9606	9542	9446	9382	9286	9575	9415	44	2840	500	5870	10	1	8824054	834	35.93	0.88	12	0.09	263.00	10699.00	14800	20230405	-36.15	8700	20220928	8.62	14800	-36.15	20230405	8900	6.18	20230726	14800	-36.15	20230405	8700	8.62	20220928	5.22	N	170920	500	44 억		189041	N	N	0	N	00	N
41	20230825	090844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	0	3	0.00	13358110	1415	4.80	9360	9490	9360	12320	6640	9480	9440.36	2.14	0	1051	9606	9542	9446	9382	9286	9575	9415	44	2840	500	5870	10	1	8824054	837	36.05	0.89	12	0.02	263.00	10699.00	14800	20230405	-35.95	8700	20220928	8.97	14800	-35.95	20230405	8900	6.52	20230726	14800	-35.95	20230405	8700	8.97	20220928	5.22	N	170920	500	44 억		189041	N	N	0	N	00	N
42	20230824	160839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	180	2	1.94	273772390	29044	31.77	9350	9510	9350	12090	6510	9300	9426.11	2.10	0	3627	9640	9470	9360	9190	9080	9415	9135	44	2790	500	5760	10	1	8824054	837	36.05	0.89	12	0.33	263.00	10699.00	14800	20230405	-35.95	8700	20220928	8.97	14800	-35.95	20230405	8900	6.52	20230726	14800	-35.95	20230405	8700	8.97	20220928	5.21	N	170920	500	44 억		185414	N	N	0	N	00	N
43	20230824	150837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	190	2	2.04	263602950	27972	30.59	9350	9510	9350	12090	6510	9300	9423.81	2.10	0	3499	9640	9470	9360	9190	9080	9415	9135	44	2790	500	5760	10	1	8824054	837	36.08	0.89	12	0.32	263.00	10699.00	14800	20230405	-35.88	8700	20220928	9.08	14800	-35.88	20230405	8900	6.63	20230726	14800	-35.88	20230405	8700	9.08	20220928	5.21	N	170920	500	44 억		185414	N	N	0	N	00	N
44	20230824	140839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	140	2	1.51	211509010	22471	24.58	9350	9510	9350	12090	6510	9300	9412.53	2.10	0	3543	9640	9470	9360	9190	9080	9415	9135	44	2790	500	5760	10	1	8824054	833	35.89	0.88	12	0.25	263.00	10699.00	14800	20230405	-36.22	8700	20220928	8.51	14800	-36.22	20230405	8900	6.07	20230726	14800	-36.22	20230405	8700	8.51	20220928	5.21	N	170920	500	44 억		185414	N	N	0	N	00	N
45	20230824	130842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	140	2	1.51	160712830	17088	18.69	9350	9510	9350	12090	6510	9300	9405.01	2.10	0	1401	9640	9470	9360	9190	9080	9415	9135	44	2790	500	5760	10	1	8824054	833	35.89	0.88	12	0.19	263.00	10699.00	14800	20230405	-36.22	8700	20220928	8.51	14800	-36.22	20230405	8900	6.07	20230726	14800	-36.22	20230405	8700	8.51	20220928	5.21	N	170920	500	44 억		185414	N	N	0	N	00	N
46	20230824	120846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	140	2	1.51	154586870	16439	17.98	9350	9510	9350	12090	6510	9300	9403.67	2.10	0	1865	9640	9470	9360	9190	9080	9415	9135	44	2790	500	5760	10	1	8824054	833	35.89	0.88	12	0.19	263.00	10699.00	14800	20230405	-36.22	8700	20220928	8.51	14800	-36.22	20230405	8900	6.07	20230726	14800	-36.22	20230405	8700	8.51	20220928	5.21	N	170920	500	44 억		185414	N	N	0	N	00	N
47	20230824	110842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	130	2	1.40	143836690	15299	16.73	9350	9510	9350	12090	6510	9300	9401.71	2.10	0	1537	9640	9470	9360	9190	9080	9415	9135	44	2790	500	5760	10	1	8824054	832	35.86	0.88	12	0.17	263.00	10699.00	14800	20230405	-36.28	8700	20220928	8.39	14800	-36.28	20230405	8900	5.96	20230726	14800	-36.28	20230405	8700	8.39	20220928	5.21	N	170920	500	44 억		185414	N	N	0	N	00	N
48	20230824	100836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	120	2	1.29	90578300	9656	10.56	9350	9470	9350	12090	6510	9300	9380.52	2.10	0	2655	9640	9470	9360	9190	9080	9415	9135	44	2790	500	5760	10	1	8824054	831	35.82	0.88	12	0.11	263.00	10699.00	14800	20230405	-36.35	8700	20220928	8.28	14800	-36.35	20230405	8900	5.84	20230726	14800	-36.35	20230405	8700	8.28	20220928	5.21	N	170920	500	44 억		185414	N	N	0	N	00	N
49	20230824	090840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	60	2	0.65	26115580	2790	3.05	9350	9390	9350	12090	6510	9300	9360.42	2.10	0	1015	9640	9470	9360	9190	9080	9415	9135	44	2790	500	5760	10	1	8824054	826	35.59	0.87	12	0.03	263.00	10699.00	14800	20230405	-36.76	8700	20220928	7.59	14800	-36.76	20230405	8900	5.17	20230726	14800	-36.76	20230405	8700	7.59	20220928	5.21	N	170920	500	44 억		185414	N	N	0	N	00	N
50	20230823	160836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	-170	5	-1.80	855102970	91377	168.36	9470	9530	9250	12310	6630	9470	9357.98	1.94	0	13938	9763	9616	9543	9396	9323	9580	9360	44	2840	500	5870	10	1	8824054	821	35.36	0.87	12	1.04	263.00	10699.00	14800	20230405	-37.16	8700	20220928	6.90	14800	-37.16	20230405	8900	4.49	20230726	14800	-37.16	20230405	8700	6.90	20220928	5.19	N	170920	500	44 억		171476	N	N	0	N	00	N
51	20230823	150836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	-190	5	-2.01	810110230	86526	159.42	9470	9530	9250	12310	6630	9470	9362.62	1.94	0	13953	9763	9616	9543	9396	9323	9580	9360	44	2840	500	5870	10	1	8824054	819	35.29	0.87	12	0.98	263.00	10699.00	14800	20230405	-37.30	8700	20220928	6.67	14800	-37.30	20230405	8900	4.27	20230726	14800	-37.30	20230405	8700	6.67	20220928	5.19	N	170920	500	44 억		171476	N	N	0	N	00	N
52	20230823	140843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	-210	5	-2.22	681443080	72671	133.89	9470	9530	9260	12310	6630	9470	9377.10	1.94	0	11460	9763	9616	9543	9396	9323	9580	9360	44	2840	500	5870	10	1	8824054	817	35.21	0.87	12	0.82	263.00	10699.00	14800	20230405	-37.43	8700	20220928	6.44	14800	-37.43	20230405	8900	4.04	20230726	14800	-37.43	20230405	8700	6.44	20220928	5.19	N	170920	500	44 억		171476	N	N	0	N	00	N
53	20230823	130835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	-150	5	-1.58	626352960	66746	122.98	9470	9530	9270	12310	6630	9470	9384.13	1.94	0	11773	9763	9616	9543	9396	9323	9580	9360	44	2840	500	5870	10	1	8824054	822	35.44	0.87	12	0.76	263.00	10699.00	14800	20230405	-37.03	8700	20220928	7.13	14800	-37.03	20230405	8900	4.72	20230726	14800	-37.03	20230405	8700	7.13	20220928	5.19	N	170920	500	44 억		171476	N	N	0	N	00	N
54	20230823	120841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	-160	5	-1.69	528833150	56267	103.67	9470	9530	9300	12310	6630	9470	9398.64	1.94	0	12921	9763	9616	9543	9396	9323	9580	9360	44	2840	500	5870	10	1	8824054	822	35.40	0.87	12	0.64	263.00	10699.00	14800	20230405	-37.09	8700	20220928	7.01	14800	-37.09	20230405	8900	4.61	20230726	14800	-37.09	20230405	8700	7.01	20220928	5.19	N	170920	500	44 억		171476	N	N	0	N	00	N
55	20230823	110835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	-70	5	-0.74	358839450	38111	70.22	9470	9530	9310	12310	6630	9470	9415.64	1.94	0	10356	9763	9616	9543	9396	9323	9580	9360	44	2840	500	5870	10	1	8824054	829	35.74	0.88	12	0.43	263.00	10699.00	14800	20230405	-36.49	8700	20220928	8.05	14800	-36.49	20230405	8900	5.62	20230726	14800	-36.49	20230405	8700	8.05	20220928	5.19	N	170920	500	44 억		171476	N	N	0	N	00	N
56	20230823	100835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	50	2	0.53	206735940	21968	40.47	9470	9520	9310	12310	6630	9470	9410.78	1.94	0	1039	9763	9616	9543	9396	9323	9580	9360	44	2840	500	5870	10	1	8824054	840	36.20	0.89	12	0.25	263.00	10699.00	14800	20230405	-35.68	8700	20220928	9.43	14800	-35.68	20230405	8900	6.97	20230726	14800	-35.68	20230405	8700	9.43	20220928	5.19	N	170920	500	44 억		171476	N	N	0	N	00	N
57	20230823	090843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	-150	5	-1.58	47663800	5098	9.39	9470	9470	9310	12310	6630	9470	9349.51	1.94	0	-2680	9763	9616	9543	9396	9323	9580	9360	44	2840	500	5870	10	1	8824054	822	35.44	0.87	12	0.06	263.00	10699.00	14800	20230405	-37.03	8700	20220928	7.13	14800	-37.03	20230405	8900	4.72	20230726	14800	-37.03	20230405	8700	7.13	20220928	5.19	N	170920	500	44 억		171476	N	N	0	N	00	N
58	20230822	160831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-160	5	-1.66	505031260	52938	68.41	9630	9690	9470	12510	6750	9630	9540.05	2.05	0	-9309	9776	9702	9576	9502	9376	9740	9540	44	2880	500	5970	10	1	8824054	836	36.01	0.89	12	0.60	263.00	10699.00	14800	20230405	-36.01	8700	20220928	8.85	14800	-36.01	20230405	8900	6.40	20230726	14800	-36.01	20230405	8700	8.85	20220928	5.14	N	170920	500	44 억		180785	N	N	0	N	00	N
59	20230822	150833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	-140	5	-1.45	479353210	50228	64.91	9630	9690	9480	12510	6750	9630	9543.55	2.05	0	-8723	9776	9702	9576	9502	9376	9740	9540	44	2880	500	5970	10	1	8824054	837	36.08	0.89	12	0.57	263.00	10699.00	14800	20230405	-35.88	8700	20220928	9.08	14800	-35.88	20230405	8900	6.63	20230726	14800	-35.88	20230405	8700	9.08	20220928	5.14	N	170920	500	44 억		180785	N	N	0	N	00	N
60	20230822	140833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	-100	5	-1.04	433538810	45401	58.67	9630	9690	9480	12510	6750	9630	9549.10	2.05	0	-6398	9776	9702	9576	9502	9376	9740	9540	44	2880	500	5970	10	1	8824054	841	36.24	0.89	12	0.51	263.00	10699.00	14800	20230405	-35.61	8700	20220928	9.54	14800	-35.61	20230405	8900	7.08	20230726	14800	-35.61	20230405	8700	9.54	20220928	5.14	N	170920	500	44 억		180785	N	N	0	N	00	N
61	20230822	130831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	-110	5	-1.14	400646340	41943	54.21	9630	9690	9480	12510	6750	9630	9552.16	2.05	0	-5062	9776	9702	9576	9502	9376	9740	9540	44	2880	500	5970	10	1	8824054	840	36.20	0.89	12	0.48	263.00	10699.00	14800	20230405	-35.68	8700	20220928	9.43	14800	-35.68	20230405	8900	6.97	20230726	14800	-35.68	20230405	8700	9.43	20220928	5.14	N	170920	500	44 억		180785	N	N	0	N	00	N
62	20230822	120818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-130	5	-1.35	316210850	33055	42.72	9630	9690	9490	12510	6750	9630	9566.20	2.05	0	-3252	9776	9702	9576	9502	9376	9740	9540	44	2880	500	5970	10	1	8824054	838	36.12	0.89	12	0.37	263.00	10699.00	14800	20230405	-35.81	8700	20220928	9.20	14800	-35.81	20230405	8900	6.74	20230726	14800	-35.81	20230405	8700	9.20	20220928	5.14	N	170920	500	44 억		180785	N	N	0	N	00	N
63	20230822	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	-100	5	-1.04	264928380	27664	35.75	9630	9690	9520	12510	6750	9630	9576.65	2.05	0	-1319	9776	9702	9576	9502	9376	9740	9540	44	2880	500	5970	10	1	8824054	841	36.24	0.89	12	0.31	263.00	10699.00	14800	20230405	-35.61	8700	20220928	9.54	14800	-35.61	20230405	8900	7.08	20230726	14800	-35.61	20230405	8700	9.54	20220928	5.14	N	170920	500	44 억		180785	N	N	0	N	00	N
64	20230822	100827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	-70	5	-0.73	235541680	24588	31.78	9630	9690	9520	12510	6750	9630	9579.54	2.05	0	220	9776	9702	9576	9502	9376	9740	9540	44	2880	500	5970	10	1	8824054	844	36.35	0.89	12	0.28	263.00	10699.00	14800	20230405	-35.41	8700	20220928	9.89	14800	-35.41	20230405	8900	7.42	20230726	14800	-35.41	20230405	8700	9.89	20220928	5.14	N	170920	500	44 억		180785	N	N	0	N	00	N
65	20230822	090828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	-10	5	-0.10	40045830	4153	5.37	9630	9690	9620	12510	6750	9630	9642.63	2.05	0	-730	9776	9702	9576	9502	9376	9740	9540	44	2880	500	5970	10	1	8824054	849	36.58	0.90	12	0.05	263.00	10699.00	14800	20230405	-35.00	8700	20220928	10.57	14800	-35.00	20230405	8900	8.09	20230726	14800	-35.00	20230405	8700	10.57	20220928	5.14	N	170920	500	44 억		180785	N	N	0	N	00	N
66	20230821	160826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	10	2	0.10	737550120	77327	77.04	9610	9650	9450	12500	6740	9620	9537.73	2.04	0	-405	10106	9862	9606	9362	9106	9985	9485	44	2880	500	5960	10	1	8824054	850	36.62	0.90	12	0.88	263.00	10699.00	14800	20230405	-34.93	8700	20220928	10.69	14800	-34.93	20230405	8900	8.20	20230726	14800	-34.93	20230405	8700	10.69	20220928	5.27	N	170920	500	44 억		179814	N	N	0	N	00	N
67	20230821	150832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	0	3	0.00	687268710	72095	71.83	9610	9650	9450	12500	6740	9620	9532.82	2.04	0	-322	10106	9862	9606	9362	9106	9985	9485	44	2880	500	5960	10	1	8824054	849	36.58	0.90	12	0.82	263.00	10699.00	14800	20230405	-35.00	8700	20220928	10.57	14800	-35.00	20230405	8900	8.09	20230726	14800	-35.00	20230405	8700	10.57	20220928	5.27	N	170920	500	44 억		179814	N	N	0	N	00	N
68	20230821	140828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	-90	5	-0.94	545003390	57155	56.95	9610	9650	9450	12500	6740	9620	9535.53	2.04	0	4580	10106	9862	9606	9362	9106	9985	9485	44	2880	500	5960	10	1	8824054	841	36.24	0.89	12	0.65	263.00	10699.00	14800	20230405	-35.61	8700	20220928	9.54	14800	-35.61	20230405	8900	7.08	20230726	14800	-35.61	20230405	8700	9.54	20220928	5.27	N	170920	500	44 억		179814	N	N	0	N	00	N
69	20230821	130838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	-130	5	-1.35	530528920	55634	55.43	9610	9650	9450	12500	6740	9620	9536.06	2.04	0	4655	10106	9862	9606	9362	9106	9985	9485	44	2880	500	5960	10	1	8824054	837	36.08	0.89	12	0.63	263.00	10699.00	14800	20230405	-35.88	8700	20220928	9.08	14800	-35.88	20230405	8900	6.63	20230726	14800	-35.88	20230405	8700	9.08	20220928	5.27	N	170920	500	44 억		179814	N	N	0	N	00	N
70	20230821	120834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	-130	5	-1.35	435136790	45570	45.40	9610	9650	9460	12500	6740	9620	9548.76	2.04	0	5207	10106	9862	9606	9362	9106	9985	9485	44	2880	500	5960	10	1	8824054	837	36.08	0.89	12	0.52	263.00	10699.00	14800	20230405	-35.88	8700	20220928	9.08	14800	-35.88	20230405	8900	6.63	20230726	14800	-35.88	20230405	8700	9.08	20220928	5.27	N	170920	500	44 억		179814	N	N	0	N	00	N
71	20230821	110828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-120	5	-1.25	331822750	34714	34.59	9610	9650	9460	12500	6740	9620	9558.76	2.04	0	6462	10106	9862	9606	9362	9106	9985	9485	44	2880	500	5960	10	1	8824054	838	36.12	0.89	12	0.39	263.00	10699.00	14800	20230405	-35.81	8700	20220928	9.20	14800	-35.81	20230405	8900	6.74	20230726	14800	-35.81	20230405	8700	9.20	20220928	5.27	N	170920	500	44 억		179814	N	N	0	N	00	N
72	20230821	100827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-40	5	-0.42	203550500	21272	21.19	9610	9650	9460	12500	6740	9620	9568.94	2.04	0	1866	10106	9862	9606	9362	9106	9985	9485	44	2880	500	5960	10	1	8824054	845	36.43	0.90	12	0.24	263.00	10699.00	14800	20230405	-35.27	8700	20220928	10.11	14800	-35.27	20230405	8900	7.64	20230726	14800	-35.27	20230405	8700	10.11	20220928	5.27	N	170920	500	44 억		179814	N	N	0	N	00	N
73	20230821	090834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	-140	5	-1.46	23975620	2521	2.51	9610	9610	9460	12500	6740	9620	9510.36	2.04	0	-1576	10106	9862	9606	9362	9106	9985	9485	44	2880	500	5960	10	1	8824054	837	36.05	0.89	12	0.03	263.00	10699.00	14800	20230405	-35.95	8700	20220928	8.97	14800	-35.95	20230405	8900	6.52	20230726	14800	-35.95	20230405	8700	8.97	20220928	5.27	N	170920	500	44 억		179814	N	N	0	N	00	N
74	20230818	160828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	20	2	0.21	952786940	100346	48.40	9550	9850	9350	12480	6720	9600	9494.93	1.97	0	5638	10360	9980	9510	9130	8660	10170	9320	44	2880	500	5950	10	1	8824054	849	36.58	0.90	12	1.14	263.00	10699.00	14800	20230405	-35.00	8700	20220928	10.57	14800	-35.00	20230405	8900	8.09	20230726	14800	-35.00	20230405	8700	10.57	20220928	5.26	N	170920	500	44 억		173683	N	N	0	N	00	N
75	20230818	150819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-20	5	-0.21	947842560	99831	48.15	9550	9850	9350	12480	6720	9600	9494.42	1.97	0	5843	10360	9980	9510	9130	8660	10170	9320	44	2880	500	5950	10	1	8824054	845	36.43	0.90	12	1.13	263.00	10699.00	14800	20230405	-35.27	8700	20220928	10.11	14800	-35.27	20230405	8900	7.64	20230726	14800	-35.27	20230405	8700	10.11	20220928	5.26	N	170920	500	44 억		173683	N	N	0	N	00	N
76	20230818	140826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	-90	5	-0.94	907817310	95617	46.12	9550	9850	9350	12480	6720	9600	9494.25	1.97	0	4882	10360	9980	9510	9130	8660	10170	9320	44	2880	500	5950	10	1	8824054	839	36.16	0.89	12	1.08	263.00	10699.00	14800	20230405	-35.74	8700	20220928	9.31	14800	-35.74	20230405	8900	6.85	20230726	14800	-35.74	20230405	8700	9.31	20220928	5.26	N	170920	500	44 억		173683	N	N	0	N	00	N
77	20230818	130819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	-40	5	-0.42	819123820	86289	41.62	9550	9850	9350	12480	6720	9600	9492.73	1.97	0	1714	10360	9980	9510	9130	8660	10170	9320	44	2880	500	5950	10	1	8824054	844	36.35	0.89	12	0.98	263.00	10699.00	14800	20230405	-35.41	8700	20220928	9.89	14800	-35.41	20230405	8900	7.42	20230726	14800	-35.41	20230405	8700	9.89	20220928	5.26	N	170920	500	44 억		173683	N	N	0	N	00	N
78	20230818	120832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-20	5	-0.21	635341960	67038	32.34	9550	9660	9350	12480	6720	9600	9477.25	1.97	0	-3023	10360	9980	9510	9130	8660	10170	9320	44	2880	500	5950	10	1	8824054	845	36.43	0.90	12	0.76	263.00	10699.00	14800	20230405	-35.27	8700	20220928	10.11	14800	-35.27	20230405	8900	7.64	20230726	14800	-35.27	20230405	8700	10.11	20220928	5.26	N	170920	500	44 억		173683	N	N	0	N	00	N
79	20230818	110822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	-60	5	-0.62	453761100	48078	23.19	9550	9610	9350	12480	6720	9600	9437.85	1.97	0	-5382	10360	9980	9510	9130	8660	10170	9320	44	2880	500	5950	10	1	8824054	842	36.27	0.89	12	0.54	263.00	10699.00	14800	20230405	-35.54	8700	20220928	9.66	14800	-35.54	20230405	8900	7.19	20230726	14800	-35.54	20230405	8700	9.66	20220928	5.26	N	170920	500	44 억		173683	N	N	0	N	00	N
80	20230818	100826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	-210	5	-2.19	371240990	39355	18.98	9550	9610	9350	12480	6720	9600	9432.92	1.97	0	-9176	10360	9980	9510	9130	8660	10170	9320	44	2880	500	5950	10	1	8824054	829	35.70	0.88	12	0.45	263.00	10699.00	14800	20230405	-36.55	8700	20220928	7.93	14800	-36.55	20230405	8900	5.51	20230726	14800	-36.55	20230405	8700	7.93	20220928	5.26	N	170920	500	44 억		173683	N	N	0	N	00	N
81	20230818	090830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	-70	5	-0.73	79965040	8381	4.04	9550	9610	9480	12480	6720	9600	9540.88	1.97	0	-2499	10360	9980	9510	9130	8660	10170	9320	44	2880	500	5950	10	1	8824054	841	36.24	0.89	12	0.09	263.00	10699.00	14800	20230405	-35.61	8700	20220928	9.54	14800	-35.61	20230405	8900	7.08	20230726	14800	-35.61	20230405	8700	9.54	20220928	5.26	N	170920	500	44 억		173683	N	N	0	N	00	N
82	20230817	160827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	320	2	3.45	1973692860	206402	237.89	9110	9890	9040	12060	6500	9280	9562.29	1.99	0	-2839	9613	9446	9303	9136	8993	9375	9065	44	2780	500	5750	10	1	8824054	847	36.50	0.90	12	2.34	263.00	10699.00	14800	20230405	-35.14	8700	20220928	10.34	14800	-35.14	20230405	8900	7.87	20230726	14800	-35.14	20230405	8700	10.34	20220928	5.19	N	170920	500	44 억		175704	N	N	0	N	00	N
83	20230817	150832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	370	2	3.99	1875288630	196203	226.14	9110	9890	9040	12060	6500	9280	9557.90	1.99	0	-3233	9613	9446	9303	9136	8993	9375	9065	44	2780	500	5750	10	1	8824054	852	36.69	0.90	12	2.22	263.00	10699.00	14800	20230405	-34.80	8700	20220928	10.92	14800	-34.80	20230405	8900	8.43	20230726	14800	-34.80	20230405	8700	10.92	20220928	5.19	N	170920	500	44 억		175704	N	N	0	N	00	N
84	20230817	140825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	310	2	3.34	1772588820	185563	213.88	9110	9890	9040	12060	6500	9280	9552.49	1.99	0	-2218	9613	9446	9303	9136	8993	9375	9065	44	2780	500	5750	10	1	8824054	846	36.46	0.90	12	2.10	263.00	10699.00	14800	20230405	-35.20	8700	20220928	10.23	14800	-35.20	20230405	8900	7.75	20230726	14800	-35.20	20230405	8700	10.23	20220928	5.19	N	170920	500	44 억		175704	N	N	0	N	00	N
85	20230817	130822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	390	2	4.20	688633590	73962	85.25	9110	9690	9040	12060	6500	9280	9310.64	1.99	0	-4034	9613	9446	9303	9136	8993	9375	9065	44	2780	500	5750	10	1	8824054	853	36.77	0.90	12	0.84	263.00	10699.00	14800	20230405	-34.66	8700	20220928	11.15	14800	-34.66	20230405	8900	8.65	20230726	14800	-34.66	20230405	8700	11.15	20220928	5.19	N	170920	500	44 억		175704	N	N	0	N	00	N
86	20230817	120826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	-30	5	-0.32	343241130	37593	43.33	9110	9310	9040	12060	6500	9280	9130.45	1.99	0	2183	9613	9446	9303	9136	8993	9375	9065	44	2780	500	5750	10	1	8824054	816	35.17	0.86	12	0.43	263.00	10699.00	14800	20230405	-37.50	8700	20220928	6.32	14800	-37.50	20230405	8900	3.93	20230726	14800	-37.50	20230405	8700	6.32	20220928	5.19	N	170920	500	44 억		175704	N	N	0	N	00	N
87	20230817	110825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-80	5	-0.86	309529960	33949	39.13	9110	9260	9040	12060	6500	9280	9117.50	1.99	0	2069	9613	9446	9303	9136	8993	9375	9065	44	2780	500	5750	10	1	8824054	812	34.98	0.86	12	0.38	263.00	10699.00	14800	20230405	-37.84	8700	20220928	5.75	14800	-37.84	20230405	8900	3.37	20230726	14800	-37.84	20230405	8700	5.75	20220928	5.19	N	170920	500	44 억		175704	N	N	0	N	00	N
88	20230817	100820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	-110	5	-1.19	261743390	28728	33.11	9110	9260	9040	12060	6500	9280	9111.09	1.99	0	3836	9613	9446	9303	9136	8993	9375	9065	44	2780	500	5750	10	1	8824054	809	34.87	0.86	12	0.33	263.00	10699.00	14800	20230405	-38.04	8700	20220928	5.40	14800	-38.04	20230405	8900	3.03	20230726	14800	-38.04	20230405	8700	5.40	20220928	5.19	N	170920	500	44 억		175704	N	N	0	N	00	N
89	20230817	090820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	-200	5	-2.16	95078500	10434	12.03	9110	9250	9040	12060	6500	9280	9112.37	1.99	0	-1831	9613	9446	9303	9136	8993	9375	9065	44	2780	500	5750	10	1	8824054	801	34.52	0.85	12	0.12	263.00	10699.00	14800	20230405	-38.65	8700	20220928	4.37	14800	-38.65	20230405	8900	2.02	20230726	14800	-38.65	20230405	8700	4.37	20220928	5.19	N	170920	500	44 억		175704	N	N	0	N	00	N
90	20230816	160825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	-120	5	-1.28	808075510	86760	131.60	9350	9470	9160	12220	6580	9400	9313.92	2.10	0	-8861	9826	9612	9486	9272	9146	9550	9210	44	2820	500	5820	10	1	8824054	819	35.29	0.87	12	0.98	263.00	10699.00	14800	20230405	-37.30	8700	20220928	6.67	14800	-37.30	20230405	8900	4.27	20230726	14800	-37.30	20230405	8700	6.67	20220928	5.25	N	170920	500	44 억		184875	N	N	0	N	00	N
91	20230816	150826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9290	-110	5	-1.17	796320520	85490	129.67	9350	9470	9160	12220	6580	9400	9314.78	2.10	0	-9782	9826	9612	9486	9272	9146	9550	9210	44	2820	500	5820	10	1	8824054	820	35.32	0.87	12	0.97	263.00	10699.00	14800	20230405	-37.23	8700	20220928	6.78	14800	-37.23	20230405	8900	4.38	20230726	14800	-37.23	20230405	8700	6.78	20220928	5.25	N	170920	500	44 억		184875	N	N	0	N	00	N
92	20230816	140825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	-10	5	-0.11	713636720	76596	116.18	9350	9470	9160	12220	6580	9400	9316.89	2.10	0	-8413	9826	9612	9486	9272	9146	9550	9210	44	2820	500	5820	10	1	8824054	829	35.70	0.88	12	0.87	263.00	10699.00	14800	20230405	-36.55	8700	20220928	7.93	14800	-36.55	20230405	8900	5.51	20230726	14800	-36.55	20230405	8700	7.93	20220928	5.25	N	170920	500	44 억		184875	N	N	0	N	00	N
93	20230816	130822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	-100	5	-1.06	638103730	68457	103.84	9350	9470	9160	12220	6580	9400	9321.23	2.10	0	-8409	9826	9612	9486	9272	9146	9550	9210	44	2820	500	5820	10	1	8824054	821	35.36	0.87	12	0.78	263.00	10699.00	14800	20230405	-37.16	8700	20220928	6.90	14800	-37.16	20230405	8900	4.49	20230726	14800	-37.16	20230405	8700	6.90	20220928	5.25	N	170920	500	44 억		184875	N	N	0	N	00	N
94	20230816	120833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	-90	5	-0.96	546154160	58635	88.94	9350	9470	9160	12220	6580	9400	9314.47	2.10	0	-4164	9826	9612	9486	9272	9146	9550	9210	44	2820	500	5820	10	1	8824054	822	35.40	0.87	12	0.66	263.00	10699.00	14800	20230405	-37.09	8700	20220928	7.01	14800	-37.09	20230405	8900	4.61	20230726	14800	-37.09	20230405	8700	7.01	20220928	5.25	N	170920	500	44 억		184875	N	N	0	N	00	N
95	20230816	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	-80	5	-0.85	498389390	53520	81.18	9350	9460	9160	12220	6580	9400	9312.21	2.10	0	-2375	9826	9612	9486	9272	9146	9550	9210	44	2820	500	5820	10	1	8824054	822	35.44	0.87	12	0.61	263.00	10699.00	14800	20230405	-37.03	8700	20220928	7.13	14800	-37.03	20230405	8900	4.72	20230726	14800	-37.03	20230405	8700	7.13	20220928	5.25	N	170920	500	44 억		184875	N	N	0	N	00	N
96	20230816	100827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	-40	5	-0.43	295907120	31927	48.43	9350	9410	9160	12220	6580	9400	9268.24	2.10	0	-8384	9826	9612	9486	9272	9146	9550	9210	44	2820	500	5820	10	1	8824054	826	35.59	0.87	12	0.36	263.00	10699.00	14800	20230405	-36.76	8700	20220928	7.59	14800	-36.76	20230405	8900	5.17	20230726	14800	-36.76	20230405	8700	7.59	20220928	5.25	N	170920	500	44 억		184875	N	N	0	N	00	N
97	20230816	090823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	-150	5	-1.60	89560870	9624	14.60	9350	9410	9200	12220	6580	9400	9305.99	2.10	0	-3617	9826	9612	9486	9272	9146	9550	9210	44	2820	500	5820	10	1	8824054	816	35.17	0.86	12	0.11	263.00	10699.00	14800	20230405	-37.50	8700	20220928	6.32	14800	-37.50	20230405	8900	3.93	20230726	14800	-37.50	20230405	8700	6.32	20220928	5.25	N	170920	500	44 억		184875	N	N	0	N	00	N
98	20230814	160815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	-230	5	-2.39	607247880	63902	128.61	9630	9700	9360	12510	6750	9630	9502.82	2.28	0	-15508	9976	9802	9676	9502	9376	9890	9590	44	2880	500	5970	10	1	8824054	829	35.74	0.88	12	0.72	263.00	10699.00	14800	20230405	-36.49	8580	20220811	9.56	14800	-36.49	20230405	8900	5.62	20230726	14800	-36.49	20230405	8700	8.05	20220928	5.48	N	170920	500	44 억		201582	N	N	0	N	00	N
99	20230814	150813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	-210	5	-2.18	588055580	61861	124.50	9630	9700	9360	12510	6750	9630	9506.08	2.28	0	-15300	9976	9802	9676	9502	9376	9890	9590	44	2880	500	5970	10	1	8824054	831	35.82	0.88	12	0.70	263.00	10699.00	14800	20230405	-36.35	8580	20220811	9.79	14800	-36.35	20230405	8900	5.84	20230726	14800	-36.35	20230405	8700	8.28	20220928	5.48	N	170920	500	44 억		201582	N	N	0	N	00	N
100	20230814	140814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	-180	5	-1.87	539480630	56710	114.13	9630	9700	9360	12510	6750	9630	9512.97	2.28	0	-14168	9976	9802	9676	9502	9376	9890	9590	44	2880	500	5970	10	1	8824054	834	35.93	0.88	12	0.64	263.00	10699.00	14800	20230405	-36.15	8580	20220811	10.14	14800	-36.15	20230405	8900	6.18	20230726	14800	-36.15	20230405	8700	8.62	20220928	5.48	N	170920	500	44 억		201582	N	N	0	N	00	N
101	20230814	130806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-130	5	-1.35	423599560	44391	89.34	9630	9700	9430	12510	6750	9630	9542.46	2.28	0	-10835	9976	9802	9676	9502	9376	9890	9590	44	2880	500	5970	10	1	8824054	838	36.12	0.89	12	0.50	263.00	10699.00	14800	20230405	-35.81	8580	20220811	10.72	14800	-35.81	20230405	8900	6.74	20230726	14800	-35.81	20230405	8700	9.20	20220928	5.48	N	170920	500	44 억		201582	N	N	0	N	00	N
102	20230814	120812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-160	5	-1.66	402485080	42159	84.85	9630	9700	9450	12510	6750	9630	9546.84	2.28	0	-10791	9976	9802	9676	9502	9376	9890	9590	44	2880	500	5970	10	1	8824054	836	36.01	0.89	12	0.48	263.00	10699.00	14800	20230405	-36.01	8580	20220811	10.37	14800	-36.01	20230405	8900	6.40	20230726	14800	-36.01	20230405	8700	8.85	20220928	5.48	N	170920	500	44 억		201582	N	N	0	N	00	N
103	20230814	110807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	-140	5	-1.45	351043050	36730	73.92	9630	9700	9460	12510	6750	9630	9557.39	2.28	0	-8510	9976	9802	9676	9502	9376	9890	9590	44	2880	500	5970	10	1	8824054	837	36.08	0.89	12	0.42	263.00	10699.00	14800	20230405	-35.88	8580	20220811	10.61	14800	-35.88	20230405	8900	6.63	20230726	14800	-35.88	20230405	8700	9.08	20220928	5.48	N	170920	500	44 억		201582	N	N	0	N	00	N
104	20230814	100809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	-100	5	-1.04	220135140	22961	46.21	9630	9700	9500	12510	6750	9630	9587.35	2.28	0	-7358	9976	9802	9676	9502	9376	9890	9590	44	2880	500	5970	10	1	8824054	841	36.24	0.89	12	0.26	263.00	10699.00	14800	20230405	-35.61	8580	20220811	11.07	14800	-35.61	20230405	8900	7.08	20230726	14800	-35.61	20230405	8700	9.54	20220928	5.48	N	170920	500	44 억		201582	N	N	0	N	00	N
105	20230814	090807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	-100	5	-1.04	51472300	5346	10.76	9630	9700	9530	12510	6750	9630	9628.19	2.28	0	-4664	9976	9802	9676	9502	9376	9890	9590	44	2880	500	5970	10	1	8824054	841	36.24	0.89	12	0.06	263.00	10699.00	14800	20230405	-35.61	8580	20220811	11.07	14800	-35.61	20230405	8900	7.08	20230726	14800	-35.61	20230405	8700	9.54	20220928	5.48	N	170920	500	44 억		201582	N	N	0	N	00	N
106	20230811	160808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	-70	5	-0.72	480013770	49418	28.31	9550	9850	9550	12610	6790	9700	9713.53	2.14	0	12497	10346	10022	9526	9202	8706	9775	8955	44	2910	500	6010	10	1	8824054	850	36.62	0.90	12	0.56	263.00	10699.00	14800	20230405	-34.93	8440	20220810	14.10	14800	-34.93	20230405	8900	8.20	20230726	14800	-34.93	20230405	8580	12.24	20220811	5.50	N	170920	500	44 억		189077	N	N	0	N	00	N
107	20230811	150804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	-30	5	-0.31	424002200	43596	24.97	9550	9850	9550	12610	6790	9700	9725.71	2.14	0	12142	10346	10022	9526	9202	8706	9775	8955	44	2910	500	6010	10	1	8824054	853	36.77	0.90	12	0.49	263.00	10699.00	14800	20230405	-34.66	8440	20220810	14.57	14800	-34.66	20230405	8900	8.65	20230726	14800	-34.66	20230405	8580	12.70	20220811	5.50	N	170920	500	44 억		189077	N	N	0	N	00	N
108	20230811	140802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	0	3	0.00	304980570	31295	17.93	9550	9850	9550	12610	6790	9700	9745.34	2.14	0	12628	10346	10022	9526	9202	8706	9775	8955	44	2910	500	6010	10	1	8824054	856	36.88	0.91	12	0.35	263.00	10699.00	14800	20230405	-34.46	8440	20220810	14.93	14800	-34.46	20230405	8900	8.99	20230726	14800	-34.46	20230405	8580	13.05	20220811	5.50	N	170920	500	44 억		189077	N	N	0	N	00	N
109	20230811	130801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	50	2	0.52	248725340	25494	14.60	9550	9850	9550	12610	6790	9700	9756.23	2.14	0	13145	10346	10022	9526	9202	8706	9775	8955	44	2910	500	6010	10	1	8824054	860	37.07	0.91	12	0.29	263.00	10699.00	14800	20230405	-34.12	8440	20220810	15.52	14800	-34.12	20230405	8900	9.55	20230726	14800	-34.12	20230405	8580	13.64	20220811	5.50	N	170920	500	44 억		189077	N	N	0	N	00	N
110	20230811	120754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9770	70	2	0.72	229874180	23564	13.50	9550	9850	9550	12610	6790	9700	9755.31	2.14	0	13822	10346	10022	9526	9202	8706	9775	8955	44	2910	500	6010	10	1	8824054	862	37.15	0.91	12	0.27	263.00	10699.00	14800	20230405	-33.99	8440	20220810	15.76	14800	-33.99	20230405	8900	9.78	20230726	14800	-33.99	20230405	8580	13.87	20220811	5.50	N	170920	500	44 억		189077	N	N	0	N	00	N
111	20230811	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	20	2	0.21	211159900	21642	12.40	9550	9850	9550	12610	6790	9700	9756.95	2.14	0	12897	10346	10022	9526	9202	8706	9775	8955	44	2910	500	6010	10	1	8824054	858	36.96	0.91	12	0.25	263.00	10699.00	14800	20230405	-34.32	8440	20220810	15.17	14800	-34.32	20230405	8900	9.21	20230726	14800	-34.32	20230405	8580	13.29	20220811	5.50	N	170920	500	44 억		189077	N	N	0	N	00	N
112	20230811	100752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	60	2	0.62	187288050	19189	10.99	9550	9850	9550	12610	6790	9700	9760.18	2.14	0	12392	10346	10022	9526	9202	8706	9775	8955	44	2910	500	6010	10	1	8824054	861	37.11	0.91	12	0.22	263.00	10699.00	14800	20230405	-34.05	8440	20220810	15.64	14800	-34.05	20230405	8900	9.66	20230726	14800	-34.05	20230405	8580	13.75	20220811	5.50	N	170920	500	44 억		189077	N	N	0	N	00	N
113	20230811	090801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	80	2	0.82	68552280	7064	4.05	9550	9780	9550	12610	6790	9700	9704.46	2.14	0	3792	10346	10022	9526	9202	8706	9775	8955	44	2910	500	6010	10	1	8824054	863	37.19	0.91	12	0.08	263.00	10699.00	14800	20230405	-33.92	8440	20220810	15.88	14800	-33.92	20230405	8900	9.89	20230726	14800	-33.92	20230405	8580	13.99	20220811	5.50	N	170920	500	44 억		189077	N	N	0	N	00	N
114	20230810	160752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-60	5	-0.61	1651297430	172462	170.97	9760	9850	9030	12680	6840	9760	9574.65	1.83	0	26079	9973	9866	9663	9556	9353	9920	9610	44	2920	500	6050	10	1	8824054	856	36.88	0.91	12	1.95	263.00	10699.00	14800	20230405	-34.46	8440	20220810	14.93	14800	-34.46	20230405	8900	8.99	20230726	14800	-34.46	20230405	8440	14.93	20220810	5.17	N	170920	500	44 억		161593	N	N	0	N	00	N
115	20230810	150750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-80	5	-0.82	1602857580	167463	166.02	9760	9850	9030	12680	6840	9760	9571.41	1.83	0	23590	9973	9866	9663	9556	9353	9920	9610	44	2920	500	6050	10	1	8824054	854	36.81	0.90	12	1.90	263.00	10699.00	14800	20230405	-34.59	8440	20220810	14.69	14800	-34.59	20230405	8900	8.76	20230726	14800	-34.59	20230405	8440	14.69	20220810	5.17	N	170920	500	44 억		161593	N	N	0	N	00	N
116	20230810	140750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	-70	5	-0.72	1519967700	158905	157.53	9760	9850	9030	12680	6840	9760	9565.26	1.83	0	19396	9973	9866	9663	9556	9353	9920	9610	44	2920	500	6050	10	1	8824054	855	36.84	0.91	12	1.80	263.00	10699.00	14800	20230405	-34.53	8440	20220810	14.81	14800	-34.53	20230405	8900	8.88	20230726	14800	-34.53	20230405	8440	14.81	20220810	5.17	N	170920	500	44 억		161593	N	N	0	N	00	N
117	20230810	130744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	-40	5	-0.41	1440698800	150732	149.43	9760	9850	9030	12680	6840	9760	9558.02	1.83	0	18660	9973	9866	9663	9556	9353	9920	9610	44	2920	500	6050	10	1	8824054	858	36.96	0.91	12	1.71	263.00	10699.00	14800	20230405	-34.32	8440	20220810	15.17	14800	-34.32	20230405	8900	9.21	20230726	14800	-34.32	20230405	8440	15.17	20220810	5.17	N	170920	500	44 억		161593	N	N	0	N	00	N
118	20230810	120758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-80	5	-0.82	1293317190	135633	134.46	9760	9760	9030	12680	6840	9760	9535.42	1.83	0	21994	9973	9866	9663	9556	9353	9920	9610	44	2920	500	6050	10	1	8824054	854	36.81	0.90	12	1.54	263.00	10699.00	14800	20230405	-34.59	8440	20220810	14.69	14800	-34.59	20230405	8900	8.76	20230726	14800	-34.59	20230405	8440	14.69	20220810	5.17	N	170920	500	44 억		161593	N	N	0	N	00	N
119	20230810	110758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	-230	5	-2.36	1045030350	109685	108.74	9760	9760	9030	12680	6840	9760	9527.56	1.83	0	9282	9973	9866	9663	9556	9353	9920	9610	44	2920	500	6050	10	1	8824054	841	36.24	0.89	12	1.24	263.00	10699.00	14800	20230405	-35.61	8440	20220810	12.91	14800	-35.61	20230405	8900	7.08	20230726	14800	-35.61	20230405	8440	12.91	20220810	5.17	N	170920	500	44 억		161593	N	N	0	N	00	N
120	20230810	100753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	-220	5	-2.25	554993740	58072	57.57	9760	9760	9420	12680	6840	9760	9556.99	1.83	0	-1492	9973	9866	9663	9556	9353	9920	9610	44	2920	500	6050	10	1	8824054	842	36.27	0.89	12	0.66	263.00	10699.00	14800	20230405	-35.54	8440	20220810	13.03	14800	-35.54	20230405	8900	7.19	20230726	14800	-35.54	20230405	8440	13.03	20220810	5.17	N	170920	500	44 억		161593	N	N	0	N	00	N
121	20230810	090802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-100	5	-1.02	115274450	11922	11.82	9760	9760	9580	12680	6840	9760	9669.05	1.83	0	-286	9973	9866	9663	9556	9353	9920	9610	44	2920	500	6050	10	1	8824054	852	36.73	0.90	12	0.14	263.00	10699.00	14800	20230405	-34.73	8440	20220810	14.45	14800	-34.73	20230405	8900	8.54	20230726	14800	-34.73	20230405	8440	14.45	20220810	5.17	N	170920	500	44 억		161593	N	N	0	N	00	N
122	20230809	160752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	100	2	1.04	958548370	99519	4.33	9690	9770	9460	12550	6770	9660	9631.81	1.53	0	26614	12393	11026	10313	8946	8233	10670	8590	44	2890	500	5980	10	1	8824054	861	37.11	0.91	12	1.13	263.00	10699.00	14800	20230405	-34.05	8440	20220810	15.64	14800	-34.05	20230405	8900	9.66	20230726	14800	-34.05	20230405	8440	15.64	20220810	5.23	N	170920	500	44 억		134979	N	N	0	N	00	N
123	20230809	150742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	50	2	0.52	939220700	97535	4.25	9690	9770	9460	12550	6770	9660	9629.58	1.53	0	26205	12393	11026	10313	8946	8233	10670	8590	44	2890	500	5980	10	1	8824054	857	36.92	0.91	12	1.11	263.00	10699.00	14800	20230405	-34.39	8440	20220810	15.05	14800	-34.39	20230405	8900	9.10	20230726	14800	-34.39	20230405	8440	15.05	20220810	5.23	N	170920	500	44 억		134979	N	N	0	N	00	N
124	20230809	140741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	100	2	1.04	789935090	82129	3.58	9690	9770	9460	12550	6770	9660	9618.22	1.53	0	19588	12393	11026	10313	8946	8233	10670	8590	44	2890	500	5980	10	1	8824054	861	37.11	0.91	12	0.93	263.00	10699.00	14800	20230405	-34.05	8440	20220810	15.64	14800	-34.05	20230405	8900	9.66	20230726	14800	-34.05	20230405	8440	15.64	20220810	5.23	N	170920	500	44 억		134979	N	N	0	N	00	N
125	20230809	130759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	60	2	0.62	742112560	77211	3.36	9690	9760	9460	12550	6770	9660	9611.49	1.53	0	17446	12393	11026	10313	8946	8233	10670	8590	44	2890	500	5980	10	1	8824054	858	36.96	0.91	12	0.88	263.00	10699.00	14800	20230405	-34.32	8440	20220810	15.17	14800	-34.32	20230405	8900	9.21	20230726	14800	-34.32	20230405	8440	15.17	20220810	5.23	N	170920	500	44 억		134979	N	N	0	N	00	N
126	20230809	120756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	-50	5	-0.52	568462450	59291	2.58	9690	9750	9460	12550	6770	9660	9587.67	1.53	0	12209	12393	11026	10313	8946	8233	10670	8590	44	2890	500	5980	10	1	8824054	848	36.54	0.90	12	0.67	263.00	10699.00	14800	20230405	-35.07	8440	20220810	13.86	14800	-35.07	20230405	8900	7.98	20230726	14800	-35.07	20230405	8440	13.86	20220810	5.23	N	170920	500	44 억		134979	N	N	0	N	00	N
127	20230809	110751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	-50	5	-0.52	430475030	44934	1.96	9690	9750	9460	12550	6770	9660	9580.16	1.53	0	11575	12393	11026	10313	8946	8233	10670	8590	44	2890	500	5980	10	1	8824054	848	36.54	0.90	12	0.51	263.00	10699.00	14800	20230405	-35.07	8440	20220810	13.86	14800	-35.07	20230405	8900	7.98	20230726	14800	-35.07	20230405	8440	13.86	20220810	5.23	N	170920	500	44 억		134979	N	N	0	N	00	N
128	20230809	100739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	-70	5	-0.72	342297270	35802	1.56	9690	9690	9460	12550	6770	9660	9560.84	1.53	0	10950	12393	11026	10313	8946	8233	10670	8590	44	2890	500	5980	10	1	8824054	846	36.46	0.90	12	0.41	263.00	10699.00	14800	20230405	-35.20	8440	20220810	13.63	14800	-35.20	20230405	8900	7.75	20230726	14800	-35.20	20230405	8440	13.63	20220810	5.23	N	170920	500	44 억		134979	N	N	0	N	00	N
129	20230809	090743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-190	5	-1.97	104764840	11000	0.48	9690	9690	9470	12550	6770	9660	9524.08	1.53	0	-607	12393	11026	10313	8946	8233	10670	8590	44	2890	500	5980	10	1	8824054	836	36.01	0.89	12	0.12	263.00	10699.00	14800	20230405	-36.01	8440	20220810	12.20	14800	-36.01	20230405	8900	6.40	20230726	14800	-36.01	20230405	8440	12.20	20220810	5.23	N	170920	500	44 억		134979	N	N	0	N	00	N
130	20230808	160759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-60	5	-0.62	24605092030	2293821	3852.12	9710	11680	9600	12630	6810	9720	10726.92	1.68	0	-14467	10066	9892	9756	9582	9446	9825	9515	44	2910	500	6020	10	1	8824054	852	36.73	0.90	12	26.00	263.00	10699.00	14800	20230405	-34.73	8440	20220810	14.45	14800	-34.73	20230405	8900	8.54	20230726	14800	-34.73	20230405	8440	14.45	20220810	5.17	N	170920	500	44 억		148443	N	N	0	N	00	N
131	20230808	150750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-20	5	-0.21	24480911650	2280978	3830.55	9710	11680	9600	12630	6810	9720	10732.64	1.68	0	-16151	10066	9892	9756	9582	9446	9825	9515	44	2910	500	6020	10	1	8824054	856	36.88	0.91	12	25.85	263.00	10699.00	14800	20230405	-34.46	8440	20220810	14.93	14800	-34.46	20230405	8900	8.99	20230726	14800	-34.46	20230405	8440	14.93	20220810	5.17	N	170920	500	44 억		148443	N	N	0	N	00	N
132	20230808	140746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	250	2	2.57	23642360690	2195647	3687.25	9710	11680	9600	12630	6810	9720	10767.83	1.68	0	-28836	10066	9892	9756	9582	9446	9825	9515	44	2910	500	6020	10	1	8824054	880	37.91	0.93	12	24.88	263.00	10699.00	14800	20230405	-32.64	8440	20220810	18.13	14800	-32.64	20230405	8900	12.02	20230726	14800	-32.64	20230405	8440	18.13	20220810	5.17	N	170920	500	44 억		148443	N	N	0	N	00	N
133	20230808	130738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	330	2	3.40	23085818150	2140172	3594.09	9710	11680	9600	12630	6810	9720	10786.90	1.68	0	-43845	10066	9892	9756	9582	9446	9825	9515	44	2910	500	6020	10	1	8824054	887	38.21	0.94	12	24.25	263.00	10699.00	14800	20230405	-32.09	8440	20220810	19.08	14800	-32.09	20230405	8900	12.92	20230726	14800	-32.09	20230405	8440	19.08	20220810	5.17	N	170920	500	44 억		148443	N	N	0	N	00	N
134	20230808	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	450	2	4.63	22446355290	2076676	3487.46	9710	11680	9600	12630	6810	9720	10808.79	1.68	0	-60800	10066	9892	9756	9582	9446	9825	9515	44	2910	500	6020	10	1	8824054	897	38.67	0.95	12	23.53	263.00	10699.00	14800	20230405	-31.28	8440	20220810	20.50	14800	-31.28	20230405	8900	14.27	20230726	14800	-31.28	20230405	8440	20.50	20220810	5.17	N	170920	500	44 억		148443	N	N	0	N	00	N
135	20230808	110734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10270	550	2	5.66	19878669830	1819907	3056.25	9710	11680	9600	12630	6810	9720	10922.90	1.68	0	-101467	10066	9892	9756	9582	9446	9825	9515	44	2910	500	6020	10	1	8824054	906	39.05	0.96	12	20.62	263.00	10699.00	14800	20230405	-30.61	8440	20220810	21.68	14800	-30.61	20230405	8900	15.39	20230726	14800	-30.61	20230405	8440	21.68	20220810	5.17	N	170920	500	44 억		148443	N	N	0	N	00	N
136	20230808	100746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10340	620	2	6.38	844935180	83061	139.49	9710	10520	9600	12630	6810	9720	10172.47	1.68	0	-998	10066	9892	9756	9582	9446	9825	9515	44	2910	500	6020	10	1	8824054	912	39.32	0.97	12	0.94	263.00	10699.00	14800	20230405	-30.14	8440	20220810	22.51	14800	-30.14	20230405	8900	16.18	20230726	14800	-30.14	20230405	8440	22.51	20220810	5.17	N	170920	500	44 억		148443	N	N	0	N	00	N
137	20230808	090750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-40	5	-0.41	11688600	1210	2.03	9710	9710	9610	12630	6810	9720	9660.00	1.68	0	-357	10066	9892	9756	9582	9446	9825	9515	44	2910	500	6020	10	1	8824054	854	36.81	0.90	12	0.01	263.00	10699.00	14800	20230405	-34.59	8440	20220810	14.69	14800	-34.59	20230405	8900	8.76	20230726	14800	-34.59	20230405	8440	14.69	20220810	5.17	N	170920	500	44 억		148443	N	N	0	N	00	N
138	20230807	160742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	-190	5	-1.92	577734210	59547	168.27	9930	9930	9620	12880	6940	9910	9702.15	1.64	0	3749	10323	10116	9883	9676	9443	10220	9780	44	2970	500	6140	10	1	8824054	858	36.96	0.91	12	0.67	263.00	10699.00	14800	20230405	-34.32	8440	20220810	15.17	14800	-34.32	20230405	8900	9.21	20230726	14800	-34.32	20230405	8440	15.17	20220810	5.13	N	170920	500	44 억		144695	N	N	0	N	00	N
139	20230807	150742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-230	5	-2.32	573018830	59061	166.90	9930	9930	9620	12880	6940	9910	9702.15	1.64	0	3752	10323	10116	9883	9676	9443	10220	9780	44	2970	500	6140	10	1	8824054	854	36.81	0.90	12	0.67	263.00	10699.00	14800	20230405	-34.59	8440	20220810	14.69	14800	-34.59	20230405	8900	8.76	20230726	14800	-34.59	20230405	8440	14.69	20220810	5.13	N	170920	500	44 억		144695	N	N	0	N	00	N
140	20230807	140745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	-220	5	-2.22	485453570	50009	141.32	9930	9930	9620	12880	6940	9910	9707.32	1.64	0	2008	10323	10116	9883	9676	9443	10220	9780	44	2970	500	6140	10	1	8824054	855	36.84	0.91	12	0.57	263.00	10699.00	14800	20230405	-34.53	8440	20220810	14.81	14800	-34.53	20230405	8900	8.88	20230726	14800	-34.53	20230405	8440	14.81	20220810	5.13	N	170920	500	44 억		144695	N	N	0	N	00	N
141	20230807	130738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	-170	5	-1.72	437031950	45006	127.18	9930	9930	9620	12880	6940	9910	9710.53	1.64	0	2666	10323	10116	9883	9676	9443	10220	9780	44	2970	500	6140	10	1	8824054	859	37.03	0.91	12	0.51	263.00	10699.00	14800	20230405	-34.19	8440	20220810	15.40	14800	-34.19	20230405	8900	9.44	20230726	14800	-34.19	20230405	8440	15.40	20220810	5.13	N	170920	500	44 억		144695	N	N	0	N	00	N
142	20230807	120737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-160	5	-1.61	416554120	42902	121.24	9930	9930	9620	12880	6940	9910	9709.43	1.64	0	3209	10323	10116	9883	9676	9443	10220	9780	44	2970	500	6140	10	1	8824054	860	37.07	0.91	12	0.49	263.00	10699.00	14800	20230405	-34.12	8440	20220810	15.52	14800	-34.12	20230405	8900	9.55	20230726	14800	-34.12	20230405	8440	15.52	20220810	5.13	N	170920	500	44 억		144695	N	N	0	N	00	N
143	20230807	110731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-210	5	-2.12	379002140	39038	110.32	9930	9930	9620	12880	6940	9910	9708.54	1.64	0	1385	10323	10116	9883	9676	9443	10220	9780	44	2970	500	6140	10	1	8824054	856	36.88	0.91	12	0.44	263.00	10699.00	14800	20230405	-34.46	8440	20220810	14.93	14800	-34.46	20230405	8900	8.99	20230726	14800	-34.46	20230405	8440	14.93	20220810	5.13	N	170920	500	44 억		144695	N	N	0	N	00	N
144	20230807	100740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-160	5	-1.61	235093640	24184	68.34	9930	9930	9620	12880	6940	9910	9721.04	1.64	0	-3122	10323	10116	9883	9676	9443	10220	9780	44	2970	500	6140	10	1	8824054	860	37.07	0.91	12	0.27	263.00	10699.00	14800	20230405	-34.12	8440	20220810	15.52	14800	-34.12	20230405	8900	9.55	20230726	14800	-34.12	20230405	8440	15.52	20220810	5.13	N	170920	500	44 억		144695	N	N	0	N	00	N
145	20230807	090738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	-170	5	-1.72	25774670	2634	7.44	9930	9930	9660	12880	6940	9910	9785.37	1.64	0	-1993	10323	10116	9883	9676	9443	10220	9780	44	2970	500	6140	10	1	8824054	859	37.03	0.91	12	0.03	263.00	10699.00	14800	20230405	-34.19	8440	20220810	15.40	14800	-34.19	20230405	8900	9.44	20230726	14800	-34.19	20230405	8440	15.40	20220810	5.13	N	170920	500	44 억		144695	N	N	0	N	00	N
146	20230804	160733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	70	2	0.71	347864940	35387	61.94	9760	10090	9650	12790	6890	9840	9830.30	1.72	0	-7580	10080	9960	9750	9630	9420	9855	9525	44	2950	500	6100	10	1	8824054	874	37.68	0.93	12	0.40	263.00	10699.00	14800	20230405	-33.04	8440	20220810	17.42	14800	-33.04	20230405	8900	11.35	20230726	14800	-33.04	20230405	8440	17.42	20220810	5.12	N	170920	500	44 억		151806	N	N	0	N	00	N
147	20230804	150731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	60	2	0.61	307353690	31285	54.76	9760	10090	9650	12790	6890	9840	9824.31	1.72	0	-8091	10080	9960	9750	9630	9420	9855	9525	44	2950	500	6100	10	1	8824054	874	37.64	0.93	12	0.35	263.00	10699.00	14800	20230405	-33.11	8440	20220810	17.30	14800	-33.11	20230405	8900	11.24	20230726	14800	-33.11	20230405	8440	17.30	20220810	5.12	N	170920	500	44 억		151806	N	N	0	N	00	N
148	20230804	140744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9980	140	2	1.42	241527780	24702	43.24	9760	9980	9650	12790	6890	9840	9777.66	1.72	0	-5392	10080	9960	9750	9630	9420	9855	9525	44	2950	500	6100	10	1	8824054	881	37.95	0.93	12	0.28	263.00	10699.00	14800	20230405	-32.57	8440	20220810	18.25	14800	-32.57	20230405	8900	12.13	20230726	14800	-32.57	20230405	8440	18.25	20220810	5.12	N	170920	500	44 억		151806	N	N	0	N	00	N
149	20230804	130730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-140	5	-1.42	132667220	13637	23.87	9760	9880	9650	12790	6890	9840	9728.48	1.72	0	-5175	10080	9960	9750	9630	9420	9855	9525	44	2950	500	6100	10	1	8824054	856	36.88	0.91	12	0.15	263.00	10699.00	14800	20230405	-34.46	8440	20220810	14.93	14800	-34.46	20230405	8900	8.99	20230726	14800	-34.46	20230405	8440	14.93	20220810	5.12	N	170920	500	44 억		151806	N	N	0	N	00	N
150	20230804	120728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-90	5	-0.91	104142320	10697	18.72	9760	9880	9650	12790	6890	9840	9735.66	1.72	0	-3996	10080	9960	9750	9630	9420	9855	9525	44	2950	500	6100	10	1	8824054	860	37.07	0.91	12	0.12	263.00	10699.00	14800	20230405	-34.12	8440	20220810	15.52	14800	-34.12	20230405	8900	9.55	20230726	14800	-34.12	20230405	8440	15.52	20220810	5.12	N	170920	500	44 억		151806	N	N	0	N	00	N
151	20230804	110736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	-100	5	-1.02	69509090	7134	12.49	9760	9880	9650	12790	6890	9840	9743.35	1.72	0	-1700	10080	9960	9750	9630	9420	9855	9525	44	2950	500	6100	10	1	8824054	859	37.03	0.91	12	0.08	263.00	10699.00	14800	20230405	-34.19	8440	20220810	15.40	14800	-34.19	20230405	8900	9.44	20230726	14800	-34.19	20230405	8440	15.40	20220810	5.12	N	170920	500	44 억		151806	N	N	0	N	00	N
152	20230804	100725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	-100	5	-1.02	58703030	6027	10.55	9760	9880	9650	12790	6890	9840	9740.01	1.72	0	-1600	10080	9960	9750	9630	9420	9855	9525	44	2950	500	6100	10	1	8824054	859	37.03	0.91	12	0.07	263.00	10699.00	14800	20230405	-34.19	8440	20220810	15.40	14800	-34.19	20230405	8900	9.44	20230726	14800	-34.19	20230405	8440	15.40	20220810	5.12	N	170920	500	44 억		151806	N	N	0	N	00	N
153	20230804	090724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	-40	5	-0.41	2096920	214	0.37	9760	9880	9760	12790	6890	9840	9798.69	1.72	0	-203	10080	9960	9750	9630	9420	9855	9525	44	2950	500	6100	10	1	8824054	865	37.26	0.92	12	0.00	263.00	10699.00	14800	20230405	-33.78	8440	20220810	16.11	14800	-33.78	20230405	8900	10.11	20230726	14800	-33.78	20230405	8440	16.11	20220810	5.12	N	170920	500	44 억		151806	N	N	0	N	00	N
154	20230803	160725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	-40	5	-0.40	552672570	57125	116.16	9870	9870	9540	12840	6920	9880	9674.50	1.76	0	-3563	10253	10066	9903	9716	9553	10160	9810	44	2960	500	6120	10	1	8824054	868	37.41	0.92	12	0.65	263.00	10699.00	14800	20230405	-33.51	8440	20220810	16.59	14800	-33.51	20230405	8900	10.56	20230726	14800	-33.51	20230405	8440	16.59	20220810	5.13	N	170920	500	44 억		155369	N	N	0	N	00	N
155	20230803	150732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	-80	5	-0.81	536570360	55486	112.82	9870	9870	9540	12840	6920	9880	9670.37	1.76	0	-2683	10253	10066	9903	9716	9553	10160	9810	44	2960	500	6120	10	1	8824054	865	37.26	0.92	12	0.63	263.00	10699.00	14800	20230405	-33.78	8440	20220810	16.11	14800	-33.78	20230405	8900	10.11	20230726	14800	-33.78	20230405	8440	16.11	20220810	5.13	N	170920	500	44 억		155369	N	N	0	N	00	N
156	20230803	140725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-130	5	-1.32	491613020	50853	103.40	9870	9870	9540	12840	6920	9880	9667.34	1.76	0	-3140	10253	10066	9903	9716	9553	10160	9810	44	2960	500	6120	10	1	8824054	860	37.07	0.91	12	0.58	263.00	10699.00	14800	20230405	-34.12	8440	20220810	15.52	14800	-34.12	20230405	8900	9.55	20230726	14800	-34.12	20230405	8440	15.52	20220810	5.13	N	170920	500	44 억		155369	N	N	0	N	00	N
157	20230803	130728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	-190	5	-1.92	482202920	49884	101.43	9870	9870	9540	12840	6920	9880	9666.48	1.76	0	-3579	10253	10066	9903	9716	9553	10160	9810	44	2960	500	6120	10	1	8824054	855	36.84	0.91	12	0.57	263.00	10699.00	14800	20230405	-34.53	8440	20220810	14.81	14800	-34.53	20230405	8900	8.88	20230726	14800	-34.53	20230405	8440	14.81	20220810	5.13	N	170920	500	44 억		155369	N	N	0	N	00	N
158	20230803	120731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	-260	5	-2.63	441476390	45653	92.83	9870	9870	9540	12840	6920	9880	9670.26	1.76	0	-5202	10253	10066	9903	9716	9553	10160	9810	44	2960	500	6120	10	1	8824054	849	36.58	0.90	12	0.52	263.00	10699.00	14800	20230405	-35.00	8440	20220810	13.98	14800	-35.00	20230405	8900	8.09	20230726	14800	-35.00	20230405	8440	13.98	20220810	5.13	N	170920	500	44 억		155369	N	N	0	N	00	N
159	20230803	110721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-180	5	-1.82	400239760	41363	84.11	9870	9870	9540	12840	6920	9880	9676.27	1.76	0	-5609	10253	10066	9903	9716	9553	10160	9810	44	2960	500	6120	10	1	8824054	856	36.88	0.91	12	0.47	263.00	10699.00	14800	20230405	-34.46	8440	20220810	14.93	14800	-34.46	20230405	8900	8.99	20230726	14800	-34.46	20230405	8440	14.93	20220810	5.13	N	170920	500	44 억		155369	N	N	0	N	00	N
160	20230803	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	-120	5	-1.21	224419330	23157	47.09	9870	9870	9540	12840	6920	9880	9691.21	1.76	0	3053	10253	10066	9903	9716	9553	10160	9810	44	2960	500	6120	10	1	8824054	861	37.11	0.91	12	0.26	263.00	10699.00	14800	20230405	-34.05	8440	20220810	15.64	14800	-34.05	20230405	8900	9.66	20230726	14800	-34.05	20230405	8440	15.64	20220810	5.13	N	170920	500	44 억		155369	N	N	0	N	00	N
161	20230803	090721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-200	5	-2.02	11319470	1159	2.36	9870	9870	9680	12840	6920	9880	9766.58	1.76	0	-1049	10253	10066	9903	9716	9553	10160	9810	44	2960	500	6120	10	1	8824054	854	36.81	0.90	12	0.01	263.00	10699.00	14800	20230405	-34.59	8440	20220810	14.69	14800	-34.59	20230405	8900	8.76	20230726	14800	-34.59	20230405	8440	14.69	20220810	5.13	N	170920	500	44 억		155369	N	N	0	N	00	N
162	20230802	160726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	-90	5	-0.90	485943520	49166	180.83	9810	10090	9740	12960	6980	9970	9883.73	1.75	0	611	10223	10096	9973	9846	9723	10035	9785	44	2990	500	6180	10	1	8824054	872	37.57	0.92	12	0.56	263.00	10699.00	14800	20230405	-33.24	8440	20220810	17.06	14800	-33.24	20230405	8900	11.01	20230726	14800	-33.24	20230405	8440	17.06	20220810	5.13	N	170920	500	44 억		154758	N	N	0	N	00	N
163	20230802	150734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9810	-160	5	-1.60	435077140	43997	161.82	9810	10090	9740	12960	6980	9970	9888.79	1.75	0	751	10223	10096	9973	9846	9723	10035	9785	44	2990	500	6180	10	1	8824054	866	37.30	0.92	12	0.50	263.00	10699.00	14800	20230405	-33.72	8440	20220810	16.23	14800	-33.72	20230405	8900	10.22	20230726	14800	-33.72	20230405	8440	16.23	20220810	5.13	N	170920	500	44 억		154758	N	N	0	N	00	N
164	20230802	140727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	-210	5	-2.11	373348080	37700	138.66	9810	10090	9750	12960	6980	9970	9903.13	1.75	0	-545	10223	10096	9973	9846	9723	10035	9785	44	2990	500	6180	10	1	8824054	861	37.11	0.91	12	0.43	263.00	10699.00	14800	20230405	-34.05	8440	20220810	15.64	14800	-34.05	20230405	8900	9.66	20230726	14800	-34.05	20230405	8440	15.64	20220810	5.13	N	170920	500	44 억		154758	N	N	0	N	00	N
165	20230802	130723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	-130	5	-1.30	259476890	26075	95.90	9810	10090	9810	12960	6980	9970	9951.18	1.75	0	1528	10223	10096	9973	9846	9723	10035	9785	44	2990	500	6180	10	1	8824054	868	37.41	0.92	12	0.30	263.00	10699.00	14800	20230405	-33.51	8440	20220810	16.59	14800	-33.51	20230405	8900	10.56	20230726	14800	-33.51	20230405	8440	16.59	20220810	5.13	N	170920	500	44 억		154758	N	N	0	N	00	N
166	20230802	120717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	-100	5	-1.00	224873520	22568	83.00	9810	10090	9810	12960	6980	9970	9964.26	1.75	0	2499	10223	10096	9973	9846	9723	10035	9785	44	2990	500	6180	10	1	8824054	871	37.53	0.92	12	0.26	263.00	10699.00	14800	20230405	-33.31	8440	20220810	16.94	14800	-33.31	20230405	8900	10.90	20230726	14800	-33.31	20230405	8440	16.94	20220810	5.13	N	170920	500	44 억		154758	N	N	0	N	00	N
167	20230802	110718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-20	5	-0.20	158355680	15852	58.30	9810	10090	9810	12960	6980	9970	9989.63	1.75	0	2258	10223	10096	9973	9846	9723	10035	9785	44	2990	500	6180	10	1	8824054	878	37.83	0.93	12	0.18	263.00	10699.00	14800	20230405	-32.77	8440	20220810	17.89	14800	-32.77	20230405	8900	11.80	20230726	14800	-32.77	20230405	8440	17.89	20220810	5.13	N	170920	500	44 억		154758	N	N	0	N	00	N
168	20230802	100720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	30	2	0.30	59913300	5991	22.03	9810	10050	9810	12960	6980	9970	10000.55	1.75	0	1882	10223	10096	9973	9846	9723	10035	9785	44	2990	500	6180	10	1	8824054	882	38.02	0.93	12	0.07	263.00	10699.00	14800	20230405	-32.43	8440	20220810	18.48	14800	-32.43	20230405	8900	12.36	20230726	14800	-32.43	20230405	8440	18.48	20220810	5.13	N	170920	500	44 억		154758	N	N	0	N	00	N
169	20230802	090719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-20	5	-0.20	1229690	124	0.46	9810	9980	9810	12960	6980	9970	9916.85	1.75	0	-33	10223	10096	9973	9846	9723	10035	9785	44	2990	500	6180	10	1	8824054	878	37.83	0.93	12	0.00	263.00	10699.00	14800	20230405	-32.77	8440	20220810	17.89	14800	-32.77	20230405	8900	11.80	20230726	14800	-32.77	20230405	8440	17.89	20220810	5.13	N	170920	500	44 억		154758	N	N	0	N	00	N
170	20230801	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-70	5	-0.70	264271450	26442	49.63	10040	10100	9850	13050	7030	10040	9994.56	1.88	0	-11392	10400	10220	9900	9720	9400	10310	9810	44	3010	500	6220	10	1	8824054	880	37.91	0.93	12	0.30	263.00	10699.00	14800	20230405	-32.64	8420	20220729	18.41	14800	-32.64	20230405	8900	12.02	20230726	14800	-32.64	20230405	8440	18.13	20220810	5.16	N	170920	500	44 억		166278	N	N	0	N	00	N
171	20230801	150716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-70	5	-0.70	244333790	24443	45.88	10040	10100	9850	13050	7030	10040	9996.06	1.88	0	-11679	10400	10220	9900	9720	9400	10310	9810	44	3010	500	6220	10	1	8824054	880	37.91	0.93	12	0.28	263.00	10699.00	14800	20230405	-32.64	8420	20220729	18.41	14800	-32.64	20230405	8900	12.02	20230726	14800	-32.64	20230405	8440	18.13	20220810	5.16	N	170920	500	44 억		166278	N	N	0	N	00	N
172	20230801	140730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-70	5	-0.70	231334230	23140	43.43	10040	10100	9850	13050	7030	10040	9997.16	1.88	0	-11405	10400	10220	9900	9720	9400	10310	9810	44	3010	500	6220	10	1	8824054	880	37.91	0.93	12	0.26	263.00	10699.00	14800	20230405	-32.64	8420	20220729	18.41	14800	-32.64	20230405	8900	12.02	20230726	14800	-32.64	20230405	8440	18.13	20220810	5.16	N	170920	500	44 억		166278	N	N	0	N	00	N
173	20230801	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10010	-30	5	-0.30	139940600	13959	26.20	10040	10100	9970	13050	7030	10040	10025.12	1.88	0	-6905	10400	10220	9900	9720	9400	10310	9810	44	3010	500	6220	10	1	8824054	883	38.06	0.94	12	0.16	263.00	10699.00	14800	20230405	-32.36	8420	20220729	18.88	14800	-32.36	20230405	8900	12.47	20230726	14800	-32.36	20230405	8440	18.60	20220810	5.16	N	170920	500	44 억		166278	N	N	0	N	00	N
174	20230801	120714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	20	2	0.20	104837340	10462	19.64	10040	10100	9970	13050	7030	10040	10020.77	1.88	0	-4361	10400	10220	9900	9720	9400	10310	9810	44	3010	500	6220	10	1	8824054	888	38.25	0.94	12	0.12	263.00	10699.00	14800	20230405	-32.03	8420	20220729	19.48	14800	-32.03	20230405	8900	13.03	20230726	14800	-32.03	20230405	8440	19.19	20220810	5.16	N	170920	500	44 억		166278	N	N	0	N	00	N
175	20230801	110711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	-10	5	-0.10	78681210	7859	14.75	10040	10100	9970	13050	7030	10040	10011.61	1.88	0	-4218	10400	10220	9900	9720	9400	10310	9810	44	3010	500	6220	10	1	8824054	885	38.14	0.94	12	0.09	263.00	10699.00	14800	20230405	-32.23	8420	20220729	19.12	14800	-32.23	20230405	8900	12.70	20230726	14800	-32.23	20230405	8440	18.84	20220810	5.16	N	170920	500	44 억		166278	N	N	0	N	00	N
176	20230801	100715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	0	3	0.00	62933760	6285	11.80	10040	10100	9990	13050	7030	10040	10013.33	1.88	0	-3690	10400	10220	9900	9720	9400	10310	9810	44	3010	500	6220	10	1	8824054	886	38.17	0.94	12	0.07	263.00	10699.00	14800	20230405	-32.16	8420	20220729	19.24	14800	-32.16	20230405	8900	12.81	20230726	14800	-32.16	20230405	8440	18.96	20220810	5.16	N	170920	500	44 억		166278	N	N	0	N	00	N
177	20230801	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	50	2	0.50	3373600	336	0.63	10040	10100	10040	13050	7030	10040	10040.48	1.88	0	-8	10400	10220	9900	9720	9400	10310	9810	44	3010	500	6220	10	1	8824054	890	38.37	0.94	12	0.00	263.00	10699.00	14800	20230405	-31.82	8420	20220729	19.83	14800	-31.82	20230405	8900	13.37	20230726	14800	-31.82	20230405	8440	19.55	20220810	5.16	N	170920	500	44 억		166278	N	N	0	N	00	N