KissMeData/271830/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	161054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4300	70	2	1.65	976764580	226133	134.84	4260	4405	4250	5490	2965	4230	4319.43	0.65	0	10008	4406	4317	4241	4152	4076	4362	4197	29	1260	100	2960	5	1	28722846	1235	7.24	2.75	12	0.79	594.00	1562.00	6940	20230524	-38.04	3760	20230727	14.36	6940	-38.04	20230524	3760	14.36	20230727	6940	-38.04	20230524	3760	14.36	20230727	0.54	N	271830	100	28 억		186655	N	N	0	N	00	N
3	20230831	151347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4305	75	2	1.77	891184185	206306	123.02	4260	4405	4250	5490	2965	4230	4319.72	0.65	0	5344	4406	4317	4241	4152	4076	4362	4197	29	1260	100	2960	5	1	28722846	1237	7.25	2.76	12	0.72	594.00	1562.00	6940	20230524	-37.97	3760	20230727	14.49	6940	-37.97	20230524	3760	14.49	20230727	6940	-37.97	20230524	3760	14.49	20230727	0.54	N	271830	100	28 억		186655	N	N	0	N	00	N
4	20230831	141501	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4295	65	2	1.54	808923065	187187	111.62	4260	4405	4250	5490	2965	4230	4321.47	0.65	0	7288	4406	4317	4241	4152	4076	4362	4197	29	1260	100	2960	5	1	28722846	1234	7.23	2.75	12	0.65	594.00	1562.00	6940	20230524	-38.11	3760	20230727	14.23	6940	-38.11	20230524	3760	14.23	20230727	6940	-38.11	20230524	3760	14.23	20230727	0.54	N	271830	100	28 억		186655	N	N	0	N	00	N
5	20230831	131425	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4275	45	2	1.06	763507765	176565	105.28	4260	4405	4250	5490	2965	4230	4324.23	0.65	0	11554	4406	4317	4241	4152	4076	4362	4197	29	1260	100	2960	5	1	28722846	1228	7.20	2.74	12	0.61	594.00	1562.00	6940	20230524	-38.40	3760	20230727	13.70	6940	-38.40	20230524	3760	13.70	20230727	6940	-38.40	20230524	3760	13.70	20230727	0.54	N	271830	100	28 억		186655	N	N	0	N	00	N
6	20230831	121515	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4295	65	2	1.54	705496985	163007	97.20	4260	4405	4250	5490	2965	4230	4328.02	0.65	0	16975	4406	4317	4241	4152	4076	4362	4197	29	1260	100	2960	5	1	28722846	1234	7.23	2.75	12	0.57	594.00	1562.00	6940	20230524	-38.11	3760	20230727	14.23	6940	-38.11	20230524	3760	14.23	20230727	6940	-38.11	20230524	3760	14.23	20230727	0.54	N	271830	100	28 억		186655	N	N	0	N	00	N
7	20230831	111946	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4315	85	2	2.01	641103725	148008	88.25	4260	4405	4250	5490	2965	4230	4331.55	0.65	0	19821	4406	4317	4241	4152	4076	4362	4197	29	1260	100	2960	5	1	28722846	1239	7.26	2.76	12	0.52	594.00	1562.00	6940	20230524	-37.82	3760	20230727	14.76	6940	-37.82	20230524	3760	14.76	20230727	6940	-37.82	20230524	3760	14.76	20230727	0.54	N	271830	100	28 억		186655	N	N	0	N	00	N
8	20230831	101604	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4340	110	2	2.60	465927530	107544	64.13	4260	4405	4250	5490	2965	4230	4332.44	0.65	0	24800	4406	4317	4241	4152	4076	4362	4197	29	1260	100	2960	5	1	28722846	1247	7.31	2.78	12	0.37	594.00	1562.00	6940	20230524	-37.46	3760	20230727	15.43	6940	-37.46	20230524	3760	15.43	20230727	6940	-37.46	20230524	3760	15.43	20230727	0.54	N	271830	100	28 억		186655	N	N	0	N	00	N
9	20230831	091433	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4300	70	2	1.65	121109330	28116	16.76	4260	4355	4250	5490	2965	4230	4307.49	0.65	0	-2828	4406	4317	4241	4152	4076	4362	4197	29	1260	100	2960	5	1	28722846	1235	7.24	2.75	12	0.10	594.00	1562.00	6940	20230524	-38.04	3760	20230727	14.36	6940	-38.04	20230524	3760	14.36	20230727	6940	-38.04	20230524	3760	14.36	20230727	0.54	N	271830	100	28 억		186655	N	N	0	N	00	N
10	20230830	161100	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4230	90	2	2.17	713024880	167687	170.80	4195	4330	4165	5380	2900	4140	4252.12	0.59	0	21350	4226	4182	4131	4087	4036	4205	4110	29	1240	100	2890	5	1	28722846	1215	7.12	2.71	12	0.58	594.00	1562.00	6940	20230524	-39.05	3760	20230727	12.50	6940	-39.05	20230524	3760	12.50	20230727	6940	-39.05	20230524	3760	12.50	20230727	0.54	N	271830	100	28 억		169299	N	N	0	N	00	N
11	20230830	151323	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4240	100	2	2.42	667788685	157013	159.93	4195	4330	4165	5380	2900	4140	4253.08	0.59	0	20289	4226	4182	4131	4087	4036	4205	4110	29	1240	100	2890	5	1	28722846	1218	7.14	2.71	12	0.55	594.00	1562.00	6940	20230524	-38.90	3760	20230727	12.77	6940	-38.90	20230524	3760	12.77	20230727	6940	-38.90	20230524	3760	12.77	20230727	0.54	N	271830	100	28 억		169299	N	N	0	N	00	N
12	20230830	141416	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4230	90	2	2.17	601341920	141320	143.94	4195	4330	4165	5380	2900	4140	4255.18	0.59	0	21309	4226	4182	4131	4087	4036	4205	4110	29	1240	100	2890	5	1	28722846	1215	7.12	2.71	12	0.49	594.00	1562.00	6940	20230524	-39.05	3760	20230727	12.50	6940	-39.05	20230524	3760	12.50	20230727	6940	-39.05	20230524	3760	12.50	20230727	0.54	N	271830	100	28 억		169299	N	N	0	N	00	N
13	20230830	131405	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4215	75	2	1.81	533632170	125374	127.70	4195	4330	4165	5380	2900	4140	4256.32	0.59	0	25524	4226	4182	4131	4087	4036	4205	4110	29	1240	100	2890	5	1	28722846	1211	7.10	2.70	12	0.44	594.00	1562.00	6940	20230524	-39.27	3760	20230727	12.10	6940	-39.27	20230524	3760	12.10	20230727	6940	-39.27	20230524	3760	12.10	20230727	0.54	N	271830	100	28 억		169299	N	N	0	N	00	N
14	20230830	121420	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4220	80	2	1.93	502932990	118041	120.23	4195	4330	4165	5380	2900	4140	4260.66	0.59	0	27242	4226	4182	4131	4087	4036	4205	4110	29	1240	100	2890	5	1	28722846	1212	7.10	2.70	12	0.41	594.00	1562.00	6940	20230524	-39.19	3760	20230727	12.23	6940	-39.19	20230524	3760	12.23	20230727	6940	-39.19	20230524	3760	12.23	20230727	0.54	N	271830	100	28 억		169299	N	N	0	N	00	N
15	20230830	111933	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4245	105	2	2.54	447672815	104969	106.92	4195	4330	4165	5380	2900	4140	4264.81	0.59	0	32311	4226	4182	4131	4087	4036	4205	4110	29	1240	100	2890	5	1	28722846	1219	7.15	2.72	12	0.37	594.00	1562.00	6940	20230524	-38.83	3760	20230727	12.90	6940	-38.83	20230524	3760	12.90	20230727	6940	-38.83	20230524	3760	12.90	20230727	0.54	N	271830	100	28 억		169299	N	N	0	N	00	N
16	20230830	101501	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4285	145	2	3.50	363292895	85097	86.68	4195	4330	4165	5380	2900	4140	4269.16	0.59	0	34072	4226	4182	4131	4087	4036	4205	4110	29	1240	100	2890	5	1	28722846	1231	7.21	2.74	12	0.30	594.00	1562.00	6940	20230524	-38.26	3760	20230727	13.96	6940	-38.26	20230524	3760	13.96	20230727	6940	-38.26	20230524	3760	13.96	20230727	0.54	N	271830	100	28 억		169299	N	N	0	N	00	N
17	20230830	091401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4250	110	2	2.66	54822615	12975	13.22	4195	4260	4165	5380	2900	4140	4225.25	0.59	0	-1140	4226	4182	4131	4087	4036	4205	4110	29	1240	100	2890	5	1	28722846	1221	7.15	2.72	12	0.05	594.00	1562.00	6940	20230524	-38.76	3760	20230727	13.03	6940	-38.76	20230524	3760	13.03	20230727	6940	-38.76	20230524	3760	13.03	20230727	0.54	N	271830	100	28 억		169299	N	N	0	N	00	N
18	20230829	161054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4140	50	2	1.22	405438695	97933	231.65	4090	4175	4080	5310	2865	4090	4139.96	0.43	0	45090	4230	4160	4115	4045	4000	4137	4022	29	1220	100	2860	5	1	28722846	1189	6.97	2.65	12	0.34	594.00	1562.00	6940	20230524	-40.35	3760	20230727	10.11	6940	-40.35	20230524	3760	10.11	20230727	6940	-40.35	20230524	3760	10.11	20230727	0.52	N	271830	100	28 억		124209	N	N	0	N	00	N
19	20230829	151330	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4155	65	2	1.59	381209530	92080	217.80	4090	4175	4080	5310	2865	4090	4139.98	0.43	0	43616	4230	4160	4115	4045	4000	4137	4022	29	1220	100	2860	5	1	28722846	1193	6.99	2.66	12	0.32	594.00	1562.00	6940	20230524	-40.13	3760	20230727	10.51	6940	-40.13	20230524	3760	10.51	20230727	6940	-40.13	20230524	3760	10.51	20230727	0.52	N	271830	100	28 억		124209	N	N	0	N	00	N
20	20230829	141504	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4155	65	2	1.59	314501460	76020	179.81	4090	4165	4080	5310	2865	4090	4137.09	0.43	0	35461	4230	4160	4115	4045	4000	4137	4022	29	1220	100	2860	5	1	28722846	1193	6.99	2.66	12	0.26	594.00	1562.00	6940	20230524	-40.13	3760	20230727	10.51	6940	-40.13	20230524	3760	10.51	20230727	6940	-40.13	20230524	3760	10.51	20230727	0.52	N	271830	100	28 억		124209	N	N	0	N	00	N
21	20230829	131400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4155	65	2	1.59	235522060	56970	134.75	4090	4160	4080	5310	2865	4090	4134.14	0.43	0	31543	4230	4160	4115	4045	4000	4137	4022	29	1220	100	2860	5	1	28722846	1193	6.99	2.66	12	0.20	594.00	1562.00	6940	20230524	-40.13	3760	20230727	10.51	6940	-40.13	20230524	3760	10.51	20230727	6940	-40.13	20230524	3760	10.51	20230727	0.52	N	271830	100	28 억		124209	N	N	0	N	00	N
22	20230829	121457	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4145	55	2	1.34	166980380	40434	95.64	4090	4160	4080	5310	2865	4090	4129.70	0.43	0	21458	4230	4160	4115	4045	4000	4137	4022	29	1220	100	2860	5	1	28722846	1191	6.98	2.65	12	0.14	594.00	1562.00	6940	20230524	-40.27	3760	20230727	10.24	6940	-40.27	20230524	3760	10.24	20230727	6940	-40.27	20230524	3760	10.24	20230727	0.52	N	271830	100	28 억		124209	N	N	0	N	00	N
23	20230829	112153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4145	55	2	1.34	155270470	37605	88.95	4090	4160	4080	5310	2865	4090	4128.98	0.43	0	20485	4230	4160	4115	4045	4000	4137	4022	29	1220	100	2860	5	1	28722846	1191	6.98	2.65	12	0.13	594.00	1562.00	6940	20230524	-40.27	3760	20230727	10.24	6940	-40.27	20230524	3760	10.24	20230727	6940	-40.27	20230524	3760	10.24	20230727	0.52	N	271830	100	28 억		124209	N	N	0	N	00	N
24	20230829	101555	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4130	40	2	0.98	96365395	23344	55.22	4090	4160	4080	5310	2865	4090	4128.06	0.43	0	13000	4230	4160	4115	4045	4000	4137	4022	29	1220	100	2860	5	1	28722846	1186	6.95	2.64	12	0.08	594.00	1562.00	6940	20230524	-40.49	3760	20230727	9.84	6940	-40.49	20230524	3760	9.84	20230727	6940	-40.49	20230524	3760	9.84	20230727	0.52	N	271830	100	28 억		124209	N	N	0	N	00	N
25	20230829	091035	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4125	35	2	0.86	15560975	3808	9.01	4090	4125	4080	5310	2865	4090	4086.39	0.43	0	1632	4230	4160	4115	4045	4000	4137	4022	29	1220	100	2860	5	1	28722846	1185	6.94	2.64	12	0.01	594.00	1562.00	6940	20230524	-40.56	3760	20230727	9.71	6940	-40.56	20230524	3760	9.71	20230727	6940	-40.56	20230524	3760	9.71	20230727	0.52	N	271830	100	28 억		124209	N	N	0	N	00	N
26	20230828	161023	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4090	-25	5	-0.61	172926400	42204	60.86	4140	4185	4070	5340	2885	4115	4097.35	0.44	0	-2278	4275	4195	4135	4055	3995	4165	4025	29	1225	100	2880	5	1	28722846	1175	6.89	2.62	12	0.15	594.00	1562.00	6940	20230524	-41.07	3760	20230727	8.78	6940	-41.07	20230524	3760	8.78	20230727	6940	-41.07	20230524	3760	8.78	20230727	0.53	N	271830	100	28 억		126487	N	N	0	N	00	N
27	20230828	151032	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4100	-15	5	-0.36	163404750	39878	57.51	4140	4185	4070	5340	2885	4115	4097.57	0.44	0	-1766	4275	4195	4135	4055	3995	4165	4025	29	1225	100	2880	5	1	28722846	1178	6.90	2.62	12	0.14	594.00	1562.00	6940	20230524	-40.92	3760	20230727	9.04	6940	-40.92	20230524	3760	9.04	20230727	6940	-40.92	20230524	3760	9.04	20230727	0.53	N	271830	100	28 억		126487	N	N	0	N	00	N
28	20230828	141035	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4115	0	3	0.00	154059460	37595	54.21	4140	4185	4070	5340	2885	4115	4097.82	0.44	0	-1714	4275	4195	4135	4055	3995	4165	4025	29	1225	100	2880	5	1	28722846	1182	6.93	2.63	12	0.13	594.00	1562.00	6940	20230524	-40.71	3760	20230727	9.44	6940	-40.71	20230524	3760	9.44	20230727	6940	-40.71	20230524	3760	9.44	20230727	0.53	N	271830	100	28 억		126487	N	N	0	N	00	N
29	20230828	131044	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4105	-10	5	-0.24	129876760	31676	45.68	4140	4185	4075	5340	2885	4115	4100.11	0.44	0	47	4275	4195	4135	4055	3995	4165	4025	29	1225	100	2880	5	1	28722846	1179	6.91	2.63	12	0.11	594.00	1562.00	6940	20230524	-40.85	3760	20230727	9.18	6940	-40.85	20230524	3760	9.18	20230727	6940	-40.85	20230524	3760	9.18	20230727	0.53	N	271830	100	28 억		126487	N	N	0	N	00	N
30	20230828	121034	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4100	-15	5	-0.36	107184650	26140	37.69	4140	4185	4075	5340	2885	4115	4100.35	0.44	0	107	4275	4195	4135	4055	3995	4165	4025	29	1225	100	2880	5	1	28722846	1178	6.90	2.62	12	0.09	594.00	1562.00	6940	20230524	-40.92	3760	20230727	9.04	6940	-40.92	20230524	3760	9.04	20230727	6940	-40.92	20230524	3760	9.04	20230727	0.53	N	271830	100	28 억		126487	N	N	0	N	00	N
31	20230828	111031	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4120	5	2	0.12	63833720	15536	22.40	4140	4185	4090	5340	2885	4115	4108.72	0.44	0	572	4275	4195	4135	4055	3995	4165	4025	29	1225	100	2880	5	1	28722846	1183	6.94	2.64	12	0.05	594.00	1562.00	6940	20230524	-40.63	3760	20230727	9.57	6940	-40.63	20230524	3760	9.57	20230727	6940	-40.63	20230524	3760	9.57	20230727	0.53	N	271830	100	28 억		126487	N	N	0	N	00	N
32	20230828	101021	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4120	5	2	0.12	38819115	9436	13.61	4140	4185	4090	5340	2885	4115	4113.93	0.44	0	92	4275	4195	4135	4055	3995	4165	4025	29	1225	100	2880	5	1	28722846	1183	6.94	2.64	12	0.03	594.00	1562.00	6940	20230524	-40.63	3760	20230727	9.57	6940	-40.63	20230524	3760	9.57	20230727	6940	-40.63	20230524	3760	9.57	20230727	0.53	N	271830	100	28 억		126487	N	N	0	N	00	N
33	20230828	091034	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4165	50	2	1.22	7780150	1881	2.71	4140	4185	4125	5340	2885	4115	4137.48	0.44	0	-317	4275	4195	4135	4055	3995	4165	4025	29	1225	100	2880	5	1	28722846	1196	7.01	2.67	12	0.01	594.00	1562.00	6940	20230524	-39.99	3760	20230727	10.77	6940	-39.99	20230524	3760	10.77	20230727	6940	-39.99	20230524	3760	10.77	20230727	0.53	N	271830	100	28 억		126487	N	N	0	N	00	N
34	20230825	161026	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4115	-75	5	-1.79	281923070	68537	89.84	4150	4215	4075	5440	2935	4190	4113.44	0.47	0	-8670	4370	4280	4165	4075	3960	4222	4017	29	1250	100	2930	5	1	28722846	1182	6.93	2.63	12	0.24	594.00	1562.00	6940	20230524	-40.71	3760	20230727	9.44	6940	-40.71	20230524	3760	9.44	20230727	6940	-40.71	20230524	3760	9.44	20230727	0.50	N	271830	100	28 억		135157	N	N	0	N	00	N
35	20230825	151033	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4095	-95	5	-2.27	277453720	67448	88.42	4150	4215	4075	5440	2935	4190	4113.59	0.47	0	-8336	4370	4280	4165	4075	3960	4222	4017	29	1250	100	2930	5	1	28722846	1176	6.89	2.62	12	0.23	594.00	1562.00	6940	20230524	-40.99	3760	20230727	8.91	6940	-40.99	20230524	3760	8.91	20230727	6940	-40.99	20230524	3760	8.91	20230727	0.50	N	271830	100	28 억		135157	N	N	0	N	00	N
36	20230825	141031	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4110	-80	5	-1.91	262592345	63817	83.66	4150	4215	4075	5440	2935	4190	4114.77	0.47	0	-8245	4370	4280	4165	4075	3960	4222	4017	29	1250	100	2930	5	1	28722846	1181	6.92	2.63	12	0.22	594.00	1562.00	6940	20230524	-40.78	3760	20230727	9.31	6940	-40.78	20230524	3760	9.31	20230727	6940	-40.78	20230524	3760	9.31	20230727	0.50	N	271830	100	28 억		135157	N	N	0	N	00	N
37	20230825	131026	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4125	-65	5	-1.55	241662160	58698	76.95	4150	4215	4075	5440	2935	4190	4117.04	0.47	0	-8037	4370	4280	4165	4075	3960	4222	4017	29	1250	100	2930	5	1	28722846	1185	6.94	2.64	12	0.20	594.00	1562.00	6940	20230524	-40.56	3760	20230727	9.71	6940	-40.56	20230524	3760	9.71	20230727	6940	-40.56	20230524	3760	9.71	20230727	0.50	N	271830	100	28 억		135157	N	N	0	N	00	N
38	20230825	121028	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4110	-80	5	-1.91	195638995	47458	62.21	4150	4215	4100	5440	2935	4190	4122.36	0.47	0	-5088	4370	4280	4165	4075	3960	4222	4017	29	1250	100	2930	5	1	28722846	1181	6.92	2.63	12	0.17	594.00	1562.00	6940	20230524	-40.78	3760	20230727	9.31	6940	-40.78	20230524	3760	9.31	20230727	6940	-40.78	20230524	3760	9.31	20230727	0.50	N	271830	100	28 억		135157	N	N	0	N	00	N
39	20230825	111027	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4125	-65	5	-1.55	107519850	25996	34.08	4150	4215	4100	5440	2935	4190	4136.02	0.47	0	-3550	4370	4280	4165	4075	3960	4222	4017	29	1250	100	2930	5	1	28722846	1185	6.94	2.64	12	0.09	594.00	1562.00	6940	20230524	-40.56	3760	20230727	9.71	6940	-40.56	20230524	3760	9.71	20230727	6940	-40.56	20230524	3760	9.71	20230727	0.50	N	271830	100	28 억		135157	N	N	0	N	00	N
40	20230825	101033	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4165	-25	5	-0.60	33574330	8115	10.64	4150	4215	4100	5440	2935	4190	4137.32	0.47	0	3139	4370	4280	4165	4075	3960	4222	4017	29	1250	100	2930	5	1	28722846	1196	7.01	2.67	12	0.03	594.00	1562.00	6940	20230524	-39.99	3760	20230727	10.77	6940	-39.99	20230524	3760	10.77	20230727	6940	-39.99	20230524	3760	10.77	20230727	0.50	N	271830	100	28 억		135157	N	N	0	N	00	N
41	20230825	091025	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4140	-50	5	-1.19	15612000	3778	4.95	4150	4215	4100	5440	2935	4190	4132.35	0.47	0	1019	4370	4280	4165	4075	3960	4222	4017	29	1250	100	2930	5	1	28722846	1189	6.97	2.65	12	0.01	594.00	1562.00	6940	20230524	-40.35	3760	20230727	10.11	6940	-40.35	20230524	3760	10.11	20230727	6940	-40.35	20230524	3760	10.11	20230727	0.50	N	271830	100	28 억		135157	N	N	0	N	00	N
42	20230824	161021	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4190	60	2	1.45	316067440	75776	82.81	4195	4255	4050	5360	2895	4130	4171.08	0.43	0	12338	4300	4215	4170	4085	4040	4192	4062	29	1230	100	2890	5	1	28722846	1203	7.05	2.68	12	0.26	594.00	1562.00	6940	20230524	-39.63	3760	20230727	11.44	6940	-39.63	20230524	3760	11.44	20230727	6940	-39.63	20230524	3760	11.44	20230727	0.47	N	271830	100	28 억		122819	N	N	0	N	00	N
43	20230824	151019	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4140	10	2	0.24	302545015	72529	79.27	4195	4255	4050	5360	2895	4130	4171.37	0.43	0	12500	4300	4215	4170	4085	4040	4192	4062	29	1230	100	2890	5	1	28722846	1189	6.97	2.65	12	0.25	594.00	1562.00	6940	20230524	-40.35	3760	20230727	10.11	6940	-40.35	20230524	3760	10.11	20230727	6940	-40.35	20230524	3760	10.11	20230727	0.47	N	271830	100	28 억		122819	N	N	0	N	00	N
44	20230824	141020	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4190	60	2	1.45	233228435	55871	61.06	4195	4255	4050	5360	2895	4130	4174.41	0.43	0	11529	4300	4215	4170	4085	4040	4192	4062	29	1230	100	2890	5	1	28722846	1203	7.05	2.68	12	0.19	594.00	1562.00	6940	20230524	-39.63	3760	20230727	11.44	6940	-39.63	20230524	3760	11.44	20230727	6940	-39.63	20230524	3760	11.44	20230727	0.47	N	271830	100	28 억		122819	N	N	0	N	00	N
45	20230824	131024	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4205	75	2	1.82	220385915	52804	57.71	4195	4255	4050	5360	2895	4130	4173.66	0.43	0	9596	4300	4215	4170	4085	4040	4192	4062	29	1230	100	2890	5	1	28722846	1208	7.08	2.69	12	0.18	594.00	1562.00	6940	20230524	-39.41	3760	20230727	11.84	6940	-39.41	20230524	3760	11.84	20230727	6940	-39.41	20230524	3760	11.84	20230727	0.47	N	271830	100	28 억		122819	N	N	0	N	00	N
46	20230824	121027	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4185	55	2	1.33	175091415	41980	45.88	4195	4255	4050	5360	2895	4130	4170.83	0.43	0	7043	4300	4215	4170	4085	4040	4192	4062	29	1230	100	2890	5	1	28722846	1202	7.05	2.68	12	0.15	594.00	1562.00	6940	20230524	-39.70	3760	20230727	11.30	6940	-39.70	20230524	3760	11.30	20230727	6940	-39.70	20230524	3760	11.30	20230727	0.47	N	271830	100	28 억		122819	N	N	0	N	00	N
47	20230824	111021	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4235	105	2	2.54	149394500	35834	39.16	4195	4255	4050	5360	2895	4130	4169.07	0.43	0	3973	4300	4215	4170	4085	4040	4192	4062	29	1230	100	2890	5	1	28722846	1216	7.13	2.71	12	0.12	594.00	1562.00	6940	20230524	-38.98	3760	20230727	12.63	6940	-38.98	20230524	3760	12.63	20230727	6940	-38.98	20230524	3760	12.63	20230727	0.47	N	271830	100	28 억		122819	N	N	0	N	00	N
48	20230824	101018	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4130	0	3	0.00	73071940	17701	19.35	4195	4200	4050	5360	2895	4130	4128.12	0.43	0	-620	4300	4215	4170	4085	4040	4192	4062	29	1230	100	2890	5	1	28722846	1186	6.95	2.64	12	0.06	594.00	1562.00	6940	20230524	-40.49	3760	20230727	9.84	6940	-40.49	20230524	3760	9.84	20230727	6940	-40.49	20230524	3760	9.84	20230727	0.47	N	271830	100	28 억		122819	N	N	0	N	00	N
49	20230824	091021	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4105	-25	5	-0.61	24606335	6002	6.56	4195	4200	4050	5360	2895	4130	4099.69	0.43	0	309	4300	4215	4170	4085	4040	4192	4062	29	1230	100	2890	5	1	28722846	1179	6.91	2.63	12	0.02	594.00	1562.00	6940	20230524	-40.85	3760	20230727	9.18	6940	-40.85	20230524	3760	9.18	20230727	6940	-40.85	20230524	3760	9.18	20230727	0.47	N	271830	100	28 억		122819	N	N	0	N	00	N
50	20230823	161017	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4130	-105	5	-2.48	374891215	90134	69.60	4255	4255	4125	5500	2965	4235	4159.27	0.48	0	-14124	4408	4321	4273	4186	4138	4297	4162	29	1265	100	2960	5	1	28722846	1186	6.95	2.64	12	0.31	594.00	1562.00	6940	20230524	-40.49	3760	20230727	9.84	6940	-40.49	20230524	3760	9.84	20230727	6940	-40.49	20230524	3760	9.84	20230727	0.46	N	271830	100	28 억		136613	N	N	0	N	00	N
51	20230823	151015	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4140	-95	5	-2.24	350749450	84295	65.09	4255	4255	4125	5500	2965	4235	4160.98	0.48	0	-13816	4408	4321	4273	4186	4138	4297	4162	29	1265	100	2960	5	1	28722846	1189	6.97	2.65	12	0.29	594.00	1562.00	6940	20230524	-40.35	3760	20230727	10.11	6940	-40.35	20230524	3760	10.11	20230727	6940	-40.35	20230524	3760	10.11	20230727	0.46	N	271830	100	28 억		136613	N	N	0	N	00	N
52	20230823	141024	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4160	-75	5	-1.77	302660605	72685	56.13	4255	4255	4125	5500	2965	4235	4164.00	0.48	0	-12950	4408	4321	4273	4186	4138	4297	4162	29	1265	100	2960	5	1	28722846	1195	7.00	2.66	12	0.25	594.00	1562.00	6940	20230524	-40.06	3760	20230727	10.64	6940	-40.06	20230524	3760	10.64	20230727	6940	-40.06	20230524	3760	10.64	20230727	0.46	N	271830	100	28 억		136613	N	N	0	N	00	N
53	20230823	131014	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4155	-80	5	-1.89	254553405	61122	47.20	4255	4255	4125	5500	2965	4235	4164.68	0.48	0	-6970	4408	4321	4273	4186	4138	4297	4162	29	1265	100	2960	5	1	28722846	1193	6.99	2.66	12	0.21	594.00	1562.00	6940	20230524	-40.13	3760	20230727	10.51	6940	-40.13	20230524	3760	10.51	20230727	6940	-40.13	20230524	3760	10.51	20230727	0.46	N	271830	100	28 억		136613	N	N	0	N	00	N
54	20230823	121022	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4175	-60	5	-1.42	212241520	50983	39.37	4255	4255	4125	5500	2965	4235	4162.99	0.48	0	-6587	4408	4321	4273	4186	4138	4297	4162	29	1265	100	2960	5	1	28722846	1199	7.03	2.67	12	0.18	594.00	1562.00	6940	20230524	-39.84	3760	20230727	11.04	6940	-39.84	20230524	3760	11.04	20230727	6940	-39.84	20230524	3760	11.04	20230727	0.46	N	271830	100	28 억		136613	N	N	0	N	00	N
55	20230823	111016	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4180	-55	5	-1.30	202747340	48706	37.61	4255	4255	4125	5500	2965	4235	4162.68	0.48	0	-7393	4408	4321	4273	4186	4138	4297	4162	29	1265	100	2960	5	1	28722846	1201	7.04	2.68	12	0.17	594.00	1562.00	6940	20230524	-39.77	3760	20230727	11.17	6940	-39.77	20230524	3760	11.17	20230727	6940	-39.77	20230524	3760	11.17	20230727	0.46	N	271830	100	28 억		136613	N	N	0	N	00	N
56	20230823	101016	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4185	-50	5	-1.18	164685780	39588	30.57	4255	4255	4125	5500	2965	4235	4159.99	0.48	0	-7560	4408	4321	4273	4186	4138	4297	4162	29	1265	100	2960	5	1	28722846	1202	7.05	2.68	12	0.14	594.00	1562.00	6940	20230524	-39.70	3760	20230727	11.30	6940	-39.70	20230524	3760	11.30	20230727	6940	-39.70	20230524	3760	11.30	20230727	0.46	N	271830	100	28 억		136613	N	N	0	N	00	N
57	20230823	091025	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4160	-75	5	-1.77	39932700	9572	7.39	4255	4255	4160	5500	2965	4235	4171.82	0.48	0	117	4408	4321	4273	4186	4138	4297	4162	29	1265	100	2960	5	1	28722846	1195	7.00	2.66	12	0.03	594.00	1562.00	6940	20230524	-40.06	3760	20230727	10.64	6940	-40.06	20230524	3760	10.64	20230727	6940	-40.06	20230524	3760	10.64	20230727	0.46	N	271830	100	28 억		136613	N	N	0	N	00	N
58	20230822	161012	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4235	-90	5	-2.08	540512745	127159	67.45	4330	4360	4225	5620	3030	4325	4250.70	0.35	0	34823	4595	4460	4345	4210	4095	4402	4152	29	1295	100	3020	5	1	28722846	1216	7.13	2.71	12	0.44	594.00	1562.00	6940	20230524	-38.98	3760	20230727	12.63	6940	-38.98	20230524	3760	12.63	20230727	6940	-38.98	20230524	3760	12.63	20230727	0.45	N	271830	100	28 억		100717	N	N	0	N	00	N
59	20230822	151012	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4295	-30	5	-0.69	514383600	121006	64.18	4330	4360	4225	5620	3030	4325	4250.89	0.35	0	35038	4595	4460	4345	4210	4095	4402	4152	29	1295	100	3020	5	1	28722846	1234	7.23	2.75	12	0.42	594.00	1562.00	6940	20230524	-38.11	3760	20230727	14.23	6940	-38.11	20230524	3760	14.23	20230727	6940	-38.11	20230524	3760	14.23	20230727	0.45	N	271830	100	28 억		100717	N	N	0	N	00	N
60	20230822	141012	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4235	-90	5	-2.08	450632550	106007	56.23	4330	4360	4225	5620	3030	4325	4250.97	0.35	0	30175	4595	4460	4345	4210	4095	4402	4152	29	1295	100	3020	5	1	28722846	1216	7.13	2.71	12	0.37	594.00	1562.00	6940	20230524	-38.98	3760	20230727	12.63	6940	-38.98	20230524	3760	12.63	20230727	6940	-38.98	20230524	3760	12.63	20230727	0.45	N	271830	100	28 억		100717	N	N	0	N	00	N
61	20230822	131009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4255	-70	5	-1.62	408531115	96084	50.97	4330	4360	4225	5620	3030	4325	4251.81	0.35	0	36297	4595	4460	4345	4210	4095	4402	4152	29	1295	100	3020	5	1	28722846	1222	7.16	2.72	12	0.33	594.00	1562.00	6940	20230524	-38.69	3760	20230727	13.16	6940	-38.69	20230524	3760	13.16	20230727	6940	-38.69	20230524	3760	13.16	20230727	0.45	N	271830	100	28 억		100717	N	N	0	N	00	N
62	20230822	120956	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4260	-65	5	-1.50	377796870	88851	47.13	4330	4360	4225	5620	3030	4325	4252.03	0.35	0	37317	4595	4460	4345	4210	4095	4402	4152	29	1295	100	3020	5	1	28722846	1224	7.17	2.73	12	0.31	594.00	1562.00	6940	20230524	-38.62	3760	20230727	13.30	6940	-38.62	20230524	3760	13.30	20230727	6940	-38.62	20230524	3760	13.30	20230727	0.45	N	271830	100	28 억		100717	N	N	0	N	00	N
63	20230822	111009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4250	-75	5	-1.73	363963570	85602	45.41	4330	4360	4225	5620	3030	4325	4251.81	0.35	0	36539	4595	4460	4345	4210	4095	4402	4152	29	1295	100	3020	5	1	28722846	1221	7.15	2.72	12	0.30	594.00	1562.00	6940	20230524	-38.76	3760	20230727	13.03	6940	-38.76	20230524	3760	13.03	20230727	6940	-38.76	20230524	3760	13.03	20230727	0.45	N	271830	100	28 억		100717	N	N	0	N	00	N
64	20230822	101006	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4240	-85	5	-1.97	127715940	30048	15.94	4330	4330	4225	5620	3030	4325	4250.40	0.35	0	499	4595	4460	4345	4210	4095	4402	4152	29	1295	100	3020	5	1	28722846	1218	7.14	2.71	12	0.10	594.00	1562.00	6940	20230524	-38.90	3760	20230727	12.77	6940	-38.90	20230524	3760	12.77	20230727	6940	-38.90	20230524	3760	12.77	20230727	0.45	N	271830	100	28 억		100717	N	N	0	N	00	N
65	20230822	091006	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4255	-70	5	-1.62	13345770	3102	1.65	4330	4330	4255	5620	3030	4325	4302.31	0.35	0	-1179	4595	4460	4345	4210	4095	4402	4152	29	1295	100	3020	5	1	28722846	1222	7.16	2.72	12	0.01	594.00	1562.00	6940	20230524	-38.69	3760	20230727	13.16	6940	-38.69	20230524	3760	13.16	20230727	6940	-38.69	20230524	3760	13.16	20230727	0.45	N	271830	100	28 억		100717	N	N	0	N	00	N
66	20230821	161005	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4325	-55	5	-1.26	809787420	188266	67.73	4380	4480	4230	5690	3070	4380	4301.29	0.42	0	-21539	4606	4492	4346	4232	4086	4550	4290	29	1310	100	3060	5	1	28722846	1242	7.28	2.77	12	0.66	594.00	1562.00	6940	20230524	-37.68	3760	20230727	15.03	6940	-37.68	20230524	3760	15.03	20230727	6940	-37.68	20230524	3760	15.03	20230727	0.54	N	271830	100	28 억		121646	N	N	0	N	00	N
67	20230821	151010	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4235	-145	5	-3.31	737993415	171511	61.70	4380	4480	4235	5690	3070	4380	4302.89	0.42	0	-18357	4606	4492	4346	4232	4086	4550	4290	29	1310	100	3060	5	1	28722846	1216	7.13	2.71	12	0.60	594.00	1562.00	6940	20230524	-38.98	3760	20230727	12.63	6940	-38.98	20230524	3760	12.63	20230727	6940	-38.98	20230524	3760	12.63	20230727	0.54	N	271830	100	28 억		121646	N	N	0	N	00	N
68	20230821	141007	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4295	-85	5	-1.94	566584190	131233	47.21	4380	4480	4280	5690	3070	4380	4317.39	0.42	0	6193	4606	4492	4346	4232	4086	4550	4290	29	1310	100	3060	5	1	28722846	1234	7.23	2.75	12	0.46	594.00	1562.00	6940	20230524	-38.11	3760	20230727	14.23	6940	-38.11	20230524	3760	14.23	20230727	6940	-38.11	20230524	3760	14.23	20230727	0.54	N	271830	100	28 억		121646	N	N	0	N	00	N
69	20230821	131018	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4285	-95	5	-2.17	528360855	122324	44.01	4380	4480	4280	5690	3070	4380	4319.35	0.42	0	12261	4606	4492	4346	4232	4086	4550	4290	29	1310	100	3060	5	1	28722846	1231	7.21	2.74	12	0.43	594.00	1562.00	6940	20230524	-38.26	3760	20230727	13.96	6940	-38.26	20230524	3760	13.96	20230727	6940	-38.26	20230524	3760	13.96	20230727	0.54	N	271830	100	28 억		121646	N	N	0	N	00	N
70	20230821	121015	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4300	-80	5	-1.83	474304120	109739	39.48	4380	4480	4280	5690	3070	4380	4322.11	0.42	0	15322	4606	4492	4346	4232	4086	4550	4290	29	1310	100	3060	5	1	28722846	1235	7.24	2.75	12	0.38	594.00	1562.00	6940	20230524	-38.04	3760	20230727	14.36	6940	-38.04	20230524	3760	14.36	20230727	6940	-38.04	20230524	3760	14.36	20230727	0.54	N	271830	100	28 억		121646	N	N	0	N	00	N
71	20230821	111006	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4390	10	2	0.23	234082345	54140	19.48	4380	4480	4290	5690	3070	4380	4323.64	0.42	0	3138	4606	4492	4346	4232	4086	4550	4290	29	1310	100	3060	5	1	28722846	1261	7.39	2.81	12	0.19	594.00	1562.00	6940	20230524	-36.74	3760	20230727	16.76	6940	-36.74	20230524	3760	16.76	20230727	6940	-36.74	20230524	3760	16.76	20230727	0.54	N	271830	100	28 억		121646	N	N	0	N	00	N
72	20230821	101004	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4315	-65	5	-1.48	157928340	36593	13.16	4380	4480	4290	5690	3070	4380	4315.79	0.42	0	-4496	4606	4492	4346	4232	4086	4550	4290	29	1310	100	3060	5	1	28722846	1239	7.26	2.76	12	0.13	594.00	1562.00	6940	20230524	-37.82	3760	20230727	14.76	6940	-37.82	20230524	3760	14.76	20230727	6940	-37.82	20230524	3760	14.76	20230727	0.54	N	271830	100	28 억		121646	N	N	0	N	00	N
73	20230821	091014	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4330	-50	5	-1.14	26670635	6101	2.19	4380	4480	4325	5690	3070	4380	4371.50	0.42	0	-2246	4606	4492	4346	4232	4086	4550	4290	29	1310	100	3060	5	1	28722846	1244	7.29	2.77	12	0.02	594.00	1562.00	6940	20230524	-37.61	3760	20230727	15.16	6940	-37.61	20230524	3760	15.16	20230727	6940	-37.61	20230524	3760	15.16	20230727	0.54	N	271830	100	28 억		121646	N	N	0	N	00	N
74	20230818	161005	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4380	-20	5	-0.45	1208280835	277728	71.38	4325	4460	4200	5720	3080	4400	4350.58	0.52	0	-27505	4840	4620	4265	4045	3690	4730	4155	29	1320	100	3080	5	1	28722846	1258	7.37	2.80	12	0.97	594.00	1562.00	6940	20230524	-36.89	3760	20230727	16.49	6940	-36.89	20230524	3760	16.49	20230727	6940	-36.89	20230524	3760	16.49	20230727	0.50	N	271830	100	28 억		150405	N	N	0	N	00	N
75	20230818	150957	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4390	-10	5	-0.23	1173408915	269762	69.34	4325	4460	4200	5720	3080	4400	4349.79	0.52	0	-26846	4840	4620	4265	4045	3690	4730	4155	29	1320	100	3080	5	1	28722846	1261	7.39	2.81	12	0.94	594.00	1562.00	6940	20230524	-36.74	3760	20230727	16.76	6940	-36.74	20230524	3760	16.76	20230727	6940	-36.74	20230524	3760	16.76	20230727	0.50	N	271830	100	28 억		150405	N	N	0	N	00	N
76	20230818	141005	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4355	-45	5	-1.02	1010162215	232249	59.69	4325	4460	4200	5720	3080	4400	4349.48	0.52	0	-18372	4840	4620	4265	4045	3690	4730	4155	29	1320	100	3080	5	1	28722846	1251	7.33	2.79	12	0.81	594.00	1562.00	6940	20230524	-37.25	3760	20230727	15.82	6940	-37.25	20230524	3760	15.82	20230727	6940	-37.25	20230524	3760	15.82	20230727	0.50	N	271830	100	28 억		150405	N	N	0	N	00	N
77	20230818	130957	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4345	-55	5	-1.25	840372250	192826	49.56	4325	4460	4200	5720	3080	4400	4358.19	0.52	0	1210	4840	4620	4265	4045	3690	4730	4155	29	1320	100	3080	5	1	28722846	1248	7.31	2.78	12	0.67	594.00	1562.00	6940	20230524	-37.39	3760	20230727	15.56	6940	-37.39	20230524	3760	15.56	20230727	6940	-37.39	20230524	3760	15.56	20230727	0.50	N	271830	100	28 억		150405	N	N	0	N	00	N
78	20230818	121009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4405	5	2	0.11	743304980	170540	43.83	4325	4460	4200	5720	3080	4400	4358.54	0.52	0	3813	4840	4620	4265	4045	3690	4730	4155	29	1320	100	3080	5	1	28722846	1265	7.42	2.82	12	0.59	594.00	1562.00	6940	20230524	-36.53	3760	20230727	17.15	6940	-36.53	20230524	3760	17.15	20230727	6940	-36.53	20230524	3760	17.15	20230727	0.50	N	271830	100	28 억		150405	N	N	0	N	00	N
79	20230818	111000	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4445	45	2	1.02	560525375	129204	33.21	4325	4445	4200	5720	3080	4400	4338.30	0.52	0	4722	4840	4620	4265	4045	3690	4730	4155	29	1320	100	3080	5	1	28722846	1277	7.48	2.85	12	0.45	594.00	1562.00	6940	20230524	-35.95	3760	20230727	18.22	6940	-35.95	20230524	3760	18.22	20230727	6940	-35.95	20230524	3760	18.22	20230727	0.50	N	271830	100	28 억		150405	N	N	0	N	00	N
80	20230818	101006	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4335	-65	5	-1.48	301682625	70368	18.09	4325	4410	4200	5720	3080	4400	4287.21	0.52	0	-3618	4840	4620	4265	4045	3690	4730	4155	29	1320	100	3080	5	1	28722846	1245	7.30	2.78	12	0.24	594.00	1562.00	6940	20230524	-37.54	3760	20230727	15.29	6940	-37.54	20230524	3760	15.29	20230727	6940	-37.54	20230524	3760	15.29	20230727	0.50	N	271830	100	28 억		150405	N	N	0	N	00	N
81	20230818	091010	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4240	-160	5	-3.64	76766640	18043	4.64	4325	4335	4200	5720	3080	4400	4254.65	0.52	0	144	4840	4620	4265	4045	3690	4730	4155	29	1320	100	3080	5	1	28722846	1218	7.14	2.71	12	0.06	594.00	1562.00	6940	20230524	-38.90	3760	20230727	12.77	6940	-38.90	20230524	3760	12.77	20230727	6940	-38.90	20230524	3760	12.77	20230727	0.50	N	271830	100	28 억		150405	N	N	0	N	00	N
82	20230817	161005	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4400	385	2	9.59	1619646640	384953	175.83	3910	4485	3910	5210	2815	4015	4205.42	0.15	0	105975	4301	4157	4056	3912	3811	4107	3862	29	1197	100	2810	5	1	28722846	1264	7.41	2.82	12	1.34	594.00	1562.00	6940	20230524	-36.60	3760	20230727	17.02	6940	-36.60	20230524	3760	17.02	20230727	6940	-36.60	20230524	3760	17.02	20230727	0.37	N	271830	100	28 억		44430	N	N	0	N	00	N
83	20230817	151011	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4340	325	2	8.09	1344170410	322188	147.16	3910	4485	3910	5210	2815	4015	4172.02	0.15	0	76472	4301	4157	4056	3912	3811	4107	3862	29	1197	100	2810	5	1	28722846	1247	7.31	2.78	12	1.12	594.00	1562.00	6940	20230524	-37.46	3760	20230727	15.43	6940	-37.46	20230524	3760	15.43	20230727	6940	-37.46	20230524	3760	15.43	20230727	0.37	N	271830	100	28 억		44430	N	N	0	N	00	N
84	20230817	141002	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4120	105	2	2.62	452586385	112444	51.36	3910	4150	3910	5210	2815	4015	4025.00	0.15	0	11525	4301	4157	4056	3912	3811	4107	3862	29	1197	100	2810	5	1	28722846	1183	6.94	2.64	12	0.39	594.00	1562.00	6940	20230524	-40.63	3760	20230727	9.57	6940	-40.63	20230524	3760	9.57	20230727	6940	-40.63	20230524	3760	9.57	20230727	0.37	N	271830	100	28 억		44430	N	N	0	N	00	N
85	20230817	131000	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4085	70	2	1.74	341743205	85309	38.97	3910	4150	3910	5210	2815	4015	4005.94	0.15	0	9292	4301	4157	4056	3912	3811	4107	3862	29	1197	100	2810	5	1	28722846	1173	6.88	2.62	12	0.30	594.00	1562.00	6940	20230524	-41.14	3760	20230727	8.64	6940	-41.14	20230524	3760	8.64	20230727	6940	-41.14	20230524	3760	8.64	20230727	0.37	N	271830	100	28 억		44430	N	N	0	N	00	N
86	20230817	121003	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4035	20	2	0.50	292824935	73303	33.48	3910	4050	3910	5210	2815	4015	3994.71	0.15	0	7192	4301	4157	4056	3912	3811	4107	3862	29	1197	100	2810	5	1	28722846	1159	6.79	2.58	12	0.26	594.00	1562.00	6940	20230524	-41.86	3760	20230727	7.31	6940	-41.86	20230524	3760	7.31	20230727	6940	-41.86	20230524	3760	7.31	20230727	0.37	N	271830	100	28 억		44430	N	N	0	N	00	N
87	20230817	111003	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4030	15	2	0.37	282647070	70774	32.33	3910	4050	3910	5210	2815	4015	3993.65	0.15	0	6594	4301	4157	4056	3912	3811	4107	3862	29	1197	100	2810	5	1	28722846	1158	6.78	2.58	12	0.25	594.00	1562.00	6940	20230524	-41.93	3760	20230727	7.18	6940	-41.93	20230524	3760	7.18	20230727	6940	-41.93	20230524	3760	7.18	20230727	0.37	N	271830	100	28 억		44430	N	N	0	N	00	N
88	20230817	100958	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4050	35	2	0.87	212664515	53339	24.36	3910	4050	3910	5210	2815	4015	3987.02	0.15	0	6135	4301	4157	4056	3912	3811	4107	3862	29	1197	100	2810	5	1	28722846	1163	6.82	2.59	12	0.19	594.00	1562.00	6940	20230524	-41.64	3760	20230727	7.71	6940	-41.64	20230524	3760	7.71	20230727	6940	-41.64	20230524	3760	7.71	20230727	0.37	N	271830	100	28 억		44430	N	N	0	N	00	N
89	20230817	090957	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3990	-25	5	-0.62	42386915	10693	4.88	3910	4025	3910	5210	2815	4015	3963.82	0.15	0	1780	4301	4157	4056	3912	3811	4107	3862	29	1197	100	2810	5	1	28722846	1146	6.72	2.55	12	0.04	594.00	1562.00	6940	20230524	-42.51	3760	20230727	6.12	6940	-42.51	20230524	3760	6.12	20230727	6940	-42.51	20230524	3760	6.12	20230727	0.37	N	271830	100	28 억		44430	N	N	0	N	00	N
90	20230816	161003	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4015	-280	5	-6.52	886769655	218791	83.62	4200	4200	3955	5580	3010	4295	4053.39	0.35	0	-55393	4705	4500	4380	4175	4055	4440	4115	29	1285	100	3000	5	1	28722846	1153	6.76	2.57	12	0.76	594.00	1562.00	6940	20230524	-42.15	3760	20230727	6.78	6940	-42.15	20230524	3760	6.78	20230727	6940	-42.15	20230524	3760	6.78	20230727	0.43	N	271830	100	28 억		99270	N	N	0	N	00	N
91	20230816	151004	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4030	-265	5	-6.17	834320690	205725	78.62	4200	4200	3955	5580	3010	4295	4055.51	0.35	0	-53943	4705	4500	4380	4175	4055	4440	4115	29	1285	100	3000	5	1	28722846	1158	6.78	2.58	12	0.72	594.00	1562.00	6940	20230524	-41.93	3760	20230727	7.18	6940	-41.93	20230524	3760	7.18	20230727	6940	-41.93	20230524	3760	7.18	20230727	0.43	N	271830	100	28 억		99270	N	N	0	N	00	N
92	20230816	141002	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4040	-255	5	-5.94	786480435	193882	74.10	4200	4200	3955	5580	3010	4295	4056.49	0.35	0	-52549	4705	4500	4380	4175	4055	4440	4115	29	1285	100	3000	5	1	28722846	1160	6.80	2.59	12	0.68	594.00	1562.00	6940	20230524	-41.79	3760	20230727	7.45	6940	-41.79	20230524	3760	7.45	20230727	6940	-41.79	20230524	3760	7.45	20230727	0.43	N	271830	100	28 억		99270	N	N	0	N	00	N
93	20230816	131000	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4025	-270	5	-6.29	740116570	182521	69.75	4200	4200	3955	5580	3010	4295	4054.97	0.35	0	-47716	4705	4500	4380	4175	4055	4440	4115	29	1285	100	3000	5	1	28722846	1156	6.78	2.58	12	0.64	594.00	1562.00	6940	20230524	-42.00	3760	20230727	7.05	6940	-42.00	20230524	3760	7.05	20230727	6940	-42.00	20230524	3760	7.05	20230727	0.43	N	271830	100	28 억		99270	N	N	0	N	00	N
94	20230816	121015	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4035	-260	5	-6.05	700413255	172731	66.01	4200	4200	3955	5580	3010	4295	4054.94	0.35	0	-45132	4705	4500	4380	4175	4055	4440	4115	29	1285	100	3000	5	1	28722846	1159	6.79	2.58	12	0.60	594.00	1562.00	6940	20230524	-41.86	3760	20230727	7.31	6940	-41.86	20230524	3760	7.31	20230727	6940	-41.86	20230524	3760	7.31	20230727	0.43	N	271830	100	28 억		99270	N	N	0	N	00	N
95	20230816	111009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4115	-180	5	-4.19	627580795	154800	59.16	4200	4200	3955	5580	3010	4295	4054.14	0.35	0	-44085	4705	4500	4380	4175	4055	4440	4115	29	1285	100	3000	5	1	28722846	1182	6.93	2.63	12	0.54	594.00	1562.00	6940	20230524	-40.71	3760	20230727	9.44	6940	-40.71	20230524	3760	9.44	20230727	6940	-40.71	20230524	3760	9.44	20230727	0.43	N	271830	100	28 억		99270	N	N	0	N	00	N
96	20230816	101004	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4050	-245	5	-5.70	539812595	133289	50.94	4200	4200	3955	5580	3010	4295	4049.94	0.35	0	-42013	4705	4500	4380	4175	4055	4440	4115	29	1285	100	3000	5	1	28722846	1163	6.82	2.59	12	0.46	594.00	1562.00	6940	20230524	-41.64	3760	20230727	7.71	6940	-41.64	20230524	3760	7.71	20230727	6940	-41.64	20230524	3760	7.71	20230727	0.43	N	271830	100	28 억		99270	N	N	0	N	00	N
97	20230816	090959	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4085	-210	5	-4.89	159693435	38759	14.81	4200	4200	4080	5580	3010	4295	4120.16	0.35	0	-8009	4705	4500	4380	4175	4055	4440	4115	29	1285	100	3000	5	1	28722846	1173	6.88	2.62	12	0.13	594.00	1562.00	6940	20230524	-41.14	3760	20230727	8.64	6940	-41.14	20230524	3760	8.64	20230727	6940	-41.14	20230524	3760	8.64	20230727	0.43	N	271830	100	28 억		99270	N	N	0	N	00	N
98	20230814	160951	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4295	-115	5	-2.61	1146177430	260115	62.20	4430	4585	4260	5730	3090	4410	4407.00	0.57	0	-61999	4593	4501	4318	4226	4043	4547	4272	29	1320	100	3080	5	1	28722846	1234	7.23	2.75	12	0.91	594.00	1562.00	6940	20230524	-38.11	3760	20230727	14.23	6940	-38.11	20230524	3760	14.23	20230727	6940	-38.11	20230524	3760	14.23	20230727	0.31	N	271830	100	28 억		162626	N	N	0	N	00	N
99	20230814	150948	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4280	-130	5	-2.95	1084561535	245759	58.77	4430	4585	4260	5730	3090	4410	4413.11	0.57	0	-60090	4593	4501	4318	4226	4043	4547	4272	29	1320	100	3080	5	1	28722846	1229	7.21	2.74	12	0.86	594.00	1562.00	6940	20230524	-38.33	3760	20230727	13.83	6940	-38.33	20230524	3760	13.83	20230727	6940	-38.33	20230524	3760	13.83	20230727	0.31	N	271830	100	28 억		162626	N	N	0	N	00	N
100	20230814	140951	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4290	-120	5	-2.72	990245135	223692	53.49	4430	4585	4285	5730	3090	4410	4426.82	0.57	0	-65363	4593	4501	4318	4226	4043	4547	4272	29	1320	100	3080	5	1	28722846	1232	7.22	2.75	12	0.78	594.00	1562.00	6940	20230524	-38.18	3760	20230727	14.10	6940	-38.18	20230524	3760	14.10	20230727	6940	-38.18	20230524	3760	14.10	20230727	0.31	N	271830	100	28 억		162626	N	N	0	N	00	N
101	20230814	130940	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4360	-50	5	-1.13	831952940	187075	44.73	4430	4585	4315	5730	3090	4410	4447.16	0.57	0	-59110	4593	4501	4318	4226	4043	4547	4272	29	1320	100	3080	5	1	28722846	1252	7.34	2.79	12	0.65	594.00	1562.00	6940	20230524	-37.18	3760	20230727	15.96	6940	-37.18	20230524	3760	15.96	20230727	6940	-37.18	20230524	3760	15.96	20230727	0.31	N	271830	100	28 억		162626	N	N	0	N	00	N
102	20230814	120947	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4370	-40	5	-0.91	799307720	179654	42.96	4430	4585	4315	5730	3090	4410	4449.15	0.57	0	-54405	4593	4501	4318	4226	4043	4547	4272	29	1320	100	3080	5	1	28722846	1255	7.36	2.80	12	0.63	594.00	1562.00	6940	20230524	-37.03	3760	20230727	16.22	6940	-37.03	20230524	3760	16.22	20230727	6940	-37.03	20230524	3760	16.22	20230727	0.31	N	271830	100	28 억		162626	N	N	0	N	00	N
103	20230814	110941	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4430	20	2	0.45	597267150	133514	31.93	4430	4585	4430	5730	3090	4410	4473.44	0.57	0	-31971	4593	4501	4318	4226	4043	4547	4272	29	1320	100	3080	5	1	28722846	1272	7.46	2.84	12	0.46	594.00	1562.00	6940	20230524	-36.17	3760	20230727	17.82	6940	-36.17	20230524	3760	17.82	20230727	6940	-36.17	20230524	3760	17.82	20230727	0.31	N	271830	100	28 억		162626	N	N	0	N	00	N
104	20230814	100943	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4485	75	2	1.70	364895005	81546	19.50	4430	4585	4430	5730	3090	4410	4474.71	0.57	0	-5972	4593	4501	4318	4226	4043	4547	4272	29	1320	100	3080	5	1	28722846	1288	7.55	2.87	12	0.28	594.00	1562.00	6940	20230524	-35.37	3760	20230727	19.28	6940	-35.37	20230524	3760	19.28	20230727	6940	-35.37	20230524	3760	19.28	20230727	0.31	N	271830	100	28 억		162626	N	N	0	N	00	N
105	20230814	090941	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4480	70	2	1.59	119382190	26700	6.38	4430	4585	4430	5730	3090	4410	4471.24	0.57	0	-1571	4593	4501	4318	4226	4043	4547	4272	29	1320	100	3080	5	1	28722846	1287	7.54	2.87	12	0.09	594.00	1562.00	6940	20230524	-35.45	3760	20230727	19.15	6940	-35.45	20230524	3760	19.15	20230727	6940	-35.45	20230524	3760	19.15	20230727	0.31	N	271830	100	28 억		162626	N	N	0	N	00	N
106	20230811	160940	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4410	270	2	6.52	1782275080	416097	212.98	4135	4410	4135	5380	2900	4140	4283.87	0.30	0	75010	4360	4250	4195	4085	4030	4222	4057	29	1240	100	2890	5	1	28722846	1267	7.42	2.82	12	1.45	594.00	1562.00	6940	20230524	-36.46	3760	20230727	17.29	6940	-36.46	20230524	3760	17.29	20230727	6940	-36.46	20230524	3760	17.29	20230727	0.19	N	271830	100	28 억		84928	N	N	0	N	00	N
107	20230811	150936	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4400	260	2	6.28	1724403265	402955	206.25	4135	4410	4135	5380	2900	4140	4280.09	0.30	0	75282	4360	4250	4195	4085	4030	4222	4057	29	1240	100	2890	5	1	28722846	1264	7.41	2.82	12	1.40	594.00	1562.00	6940	20230524	-36.60	3760	20230727	17.02	6940	-36.60	20230524	3760	17.02	20230727	6940	-36.60	20230524	3760	17.02	20230727	0.19	N	271830	100	28 억		84928	N	N	0	N	00	N
108	20230811	140935	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4335	195	2	4.71	1441317420	338155	173.08	4135	4410	4135	5380	2900	4140	4263.03	0.30	0	40835	4360	4250	4195	4085	4030	4222	4057	29	1240	100	2890	5	1	28722846	1245	7.30	2.78	12	1.18	594.00	1562.00	6940	20230524	-37.54	3760	20230727	15.29	6940	-37.54	20230524	3760	15.29	20230727	6940	-37.54	20230524	3760	15.29	20230727	0.19	N	271830	100	28 억		84928	N	N	0	N	00	N
109	20230811	130932	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4365	225	2	5.43	1326252730	311617	159.50	4135	4410	4135	5380	2900	4140	4256.79	0.30	0	36081	4360	4250	4195	4085	4030	4222	4057	29	1240	100	2890	5	1	28722846	1254	7.35	2.79	12	1.08	594.00	1562.00	6940	20230524	-37.10	3760	20230727	16.09	6940	-37.10	20230524	3760	16.09	20230727	6940	-37.10	20230524	3760	16.09	20230727	0.19	N	271830	100	28 억		84928	N	N	0	N	00	N
110	20230811	120925	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4310	170	2	4.11	1012566655	239612	122.64	4135	4350	4135	5380	2900	4140	4226.59	0.30	0	9146	4360	4250	4195	4085	4030	4222	4057	29	1240	100	2890	5	1	28722846	1238	7.26	2.76	12	0.83	594.00	1562.00	6940	20230524	-37.90	3760	20230727	14.63	6940	-37.90	20230524	3760	14.63	20230727	6940	-37.90	20230524	3760	14.63	20230727	0.19	N	271830	100	28 억		84928	N	N	0	N	00	N
111	20230811	110926	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4200	60	2	1.45	708337665	168611	86.30	4135	4300	4135	5380	2900	4140	4201.75	0.30	0	-22851	4360	4250	4195	4085	4030	4222	4057	29	1240	100	2890	5	1	28722846	1206	7.07	2.69	12	0.59	594.00	1562.00	6940	20230524	-39.48	3760	20230727	11.70	6940	-39.48	20230524	3760	11.70	20230727	6940	-39.48	20230524	3760	11.70	20230727	0.19	N	271830	100	28 억		84928	N	N	0	N	00	N
112	20230811	100921	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4150	10	2	0.24	620973685	147681	75.59	4135	4300	4135	5380	2900	4140	4205.73	0.30	0	-30333	4360	4250	4195	4085	4030	4222	4057	29	1240	100	2890	5	1	28722846	1192	6.99	2.66	12	0.51	594.00	1562.00	6940	20230524	-40.20	3760	20230727	10.37	6940	-40.20	20230524	3760	10.37	20230727	6940	-40.20	20230524	3760	10.37	20230727	0.19	N	271830	100	28 억		84928	N	N	0	N	00	N
113	20230811	090932	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4220	80	2	1.93	67198990	16202	8.29	4135	4220	4135	5380	2900	4140	4148.65	0.30	0	-397	4360	4250	4195	4085	4030	4222	4057	29	1240	100	2890	5	1	28722846	1212	7.10	2.70	12	0.06	594.00	1562.00	6940	20230524	-39.19	3760	20230727	12.23	6940	-39.19	20230524	3760	12.23	20230727	6940	-39.19	20230524	3760	12.23	20230727	0.19	N	271830	100	28 억		84928	N	N	0	N	00	N
114	20230810	160922	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4140	-160	5	-3.72	812736935	194095	31.53	4240	4305	4140	5590	3010	4300	4187.36	0.56	0	-71252	4933	4616	4233	3916	3533	4775	4075	29	1290	100	3010	5	1	28722846	1189	6.97	2.65	12	0.68	594.00	1562.00	6940	20230524	-40.35	3760	20230727	10.11	6940	-40.35	20230524	3760	10.11	20230727	6940	-40.35	20230524	3760	10.11	20230727	0.19	N	271830	100	28 억		159585	N	N	0	N	00	N
115	20230810	150920	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4175	-125	5	-2.91	740676425	176747	28.71	4240	4305	4140	5590	3010	4300	4190.28	0.56	0	-68558	4933	4616	4233	3916	3533	4775	4075	29	1290	100	3010	5	1	28722846	1199	7.03	2.67	12	0.62	594.00	1562.00	6940	20230524	-39.84	3760	20230727	11.04	6940	-39.84	20230524	3760	11.04	20230727	6940	-39.84	20230524	3760	11.04	20230727	0.19	N	271830	100	28 억		159585	N	N	0	N	00	N
116	20230810	140921	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4180	-120	5	-2.79	613820460	146234	23.75	4240	4305	4150	5590	3010	4300	4197.16	0.56	0	-51569	4933	4616	4233	3916	3533	4775	4075	29	1290	100	3010	5	1	28722846	1201	7.04	2.68	12	0.51	594.00	1562.00	6940	20230524	-39.77	3760	20230727	11.17	6940	-39.77	20230524	3760	11.17	20230727	6940	-39.77	20230524	3760	11.17	20230727	0.19	N	271830	100	28 억		159585	N	N	0	N	00	N
117	20230810	130912	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4170	-130	5	-3.02	568081350	135301	21.98	4240	4305	4150	5590	3010	4300	4198.26	0.56	0	-47808	4933	4616	4233	3916	3533	4775	4075	29	1290	100	3010	5	1	28722846	1198	7.02	2.67	12	0.47	594.00	1562.00	6940	20230524	-39.91	3760	20230727	10.90	6940	-39.91	20230524	3760	10.90	20230727	6940	-39.91	20230524	3760	10.90	20230727	0.19	N	271830	100	28 억		159585	N	N	0	N	00	N
118	20230810	120930	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4200	-100	5	-2.33	442325290	105196	17.09	4240	4305	4150	5590	3010	4300	4204.31	0.56	0	-25763	4933	4616	4233	3916	3533	4775	4075	29	1290	100	3010	5	1	28722846	1206	7.07	2.69	12	0.37	594.00	1562.00	6940	20230524	-39.48	3760	20230727	11.70	6940	-39.48	20230524	3760	11.70	20230727	6940	-39.48	20230524	3760	11.70	20230727	0.19	N	271830	100	28 억		159585	N	N	0	N	00	N
119	20230810	110931	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4165	-135	5	-3.14	398104060	94606	15.37	4240	4305	4150	5590	3010	4300	4207.52	0.56	0	-21609	4933	4616	4233	3916	3533	4775	4075	29	1290	100	3010	5	1	28722846	1196	7.01	2.67	12	0.33	594.00	1562.00	6940	20230524	-39.99	3760	20230727	10.77	6940	-39.99	20230524	3760	10.77	20230727	6940	-39.99	20230524	3760	10.77	20230727	0.19	N	271830	100	28 억		159585	N	N	0	N	00	N
120	20230810	100925	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4220	-80	5	-1.86	249869610	59138	9.61	4240	4305	4190	5590	3010	4300	4224.54	0.56	0	-4426	4933	4616	4233	3916	3533	4775	4075	29	1290	100	3010	5	1	28722846	1212	7.10	2.70	12	0.21	594.00	1562.00	6940	20230524	-39.19	3760	20230727	12.23	6940	-39.19	20230524	3760	12.23	20230727	6940	-39.19	20230524	3760	12.23	20230727	0.19	N	271830	100	28 억		159585	N	N	0	N	00	N
121	20230810	090935	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4230	-70	5	-1.63	90078160	21301	3.46	4240	4305	4210	5590	3010	4300	4227.06	0.56	0	2266	4933	4616	4233	3916	3533	4775	4075	29	1290	100	3010	5	1	28722846	1215	7.12	2.71	12	0.07	594.00	1562.00	6940	20230524	-39.05	3760	20230727	12.50	6940	-39.05	20230524	3760	12.50	20230727	6940	-39.05	20230524	3760	12.50	20230727	0.19	N	271830	100	28 억		159585	N	N	0	N	00	N
122	20230809	160922	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4300	330	2	8.31	2632792395	610888	496.23	3970	4550	3850	5160	2780	3970	4309.81	0.24	0	94189	4216	4092	4026	3902	3836	4060	3870	29	1190	100	2770	5	1	28722846	1235	7.24	2.75	12	2.13	594.00	1562.00	6940	20230524	-38.04	3760	20230727	14.36	6940	-38.04	20230524	3760	14.36	20230727	6940	-38.04	20230524	3760	14.36	20230727	0.19	N	271830	100	28 억		69549	N	N	0	N	00	N
123	20230809	150911	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4285	315	2	7.93	2527744375	586426	476.36	3970	4550	3850	5160	2780	3970	4310.42	0.24	0	93962	4216	4092	4026	3902	3836	4060	3870	29	1190	100	2770	5	1	28722846	1231	7.21	2.74	12	2.04	594.00	1562.00	6940	20230524	-38.26	3760	20230727	13.96	6940	-38.26	20230524	3760	13.96	20230727	6940	-38.26	20230524	3760	13.96	20230727	0.19	N	271830	100	28 억		69549	N	N	0	N	00	N
124	20230809	140908	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4455	485	2	12.22	1519694230	354153	287.68	3970	4550	3850	5160	2780	3970	4291.07	0.24	0	54141	4216	4092	4026	3902	3836	4060	3870	29	1190	100	2770	5	1	28722846	1280	7.50	2.85	12	1.23	594.00	1562.00	6940	20230524	-35.81	3760	20230727	18.48	6940	-35.81	20230524	3760	18.48	20230727	6940	-35.81	20230524	3760	18.48	20230727	0.19	N	271830	100	28 억		69549	N	N	0	N	00	N
125	20230809	130930	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4230	260	2	6.55	370087885	90305	73.36	3970	4255	3850	5160	2780	3970	4098.20	0.24	0	31347	4216	4092	4026	3902	3836	4060	3870	29	1190	100	2770	5	1	28722846	1215	7.12	2.71	12	0.31	594.00	1562.00	6940	20230524	-39.05	3760	20230727	12.50	6940	-39.05	20230524	3760	12.50	20230727	6940	-39.05	20230524	3760	12.50	20230727	0.19	N	271830	100	28 억		69549	N	N	0	N	00	N
126	20230809	120927	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4070	100	2	2.52	169479825	42323	34.38	3970	4070	3850	5160	2780	3970	4004.44	0.24	0	15308	4216	4092	4026	3902	3836	4060	3870	29	1190	100	2770	5	1	28722846	1169	6.85	2.61	12	0.15	594.00	1562.00	6940	20230524	-41.35	3760	20230727	8.24	6940	-41.35	20230524	3760	8.24	20230727	6940	-41.35	20230524	3760	8.24	20230727	0.19	N	271830	100	28 억		69549	N	N	0	N	00	N
127	20230809	110920	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4025	55	2	1.39	115061400	28804	23.40	3970	4060	3850	5160	2780	3970	3994.63	0.24	0	5803	4216	4092	4026	3902	3836	4060	3870	29	1190	100	2770	5	1	28722846	1156	6.78	2.58	12	0.10	594.00	1562.00	6940	20230524	-42.00	3760	20230727	7.05	6940	-42.00	20230524	3760	7.05	20230727	6940	-42.00	20230524	3760	7.05	20230727	0.19	N	271830	100	28 억		69549	N	N	0	N	00	N
128	20230809	100908	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4040	70	2	1.76	76628465	19262	15.65	3970	4040	3850	5160	2780	3970	3978.22	0.24	0	2454	4216	4092	4026	3902	3836	4060	3870	29	1190	100	2770	5	1	28722846	1160	6.80	2.59	12	0.07	594.00	1562.00	6940	20230524	-41.79	3760	20230727	7.45	6940	-41.79	20230524	3760	7.45	20230727	6940	-41.79	20230524	3760	7.45	20230727	0.19	N	271830	100	28 억		69549	N	N	0	N	00	N
129	20230809	090913	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3980	10	2	0.25	12170745	3087	2.51	3970	4005	3850	5160	2780	3970	3942.58	0.24	0	-145	4216	4092	4026	3902	3836	4060	3870	29	1190	100	2770	5	1	28722846	1143	6.70	2.55	12	0.01	594.00	1562.00	6940	20230524	-42.65	3760	20230727	5.85	6940	-42.65	20230524	3760	5.85	20230727	6940	-42.65	20230524	3760	5.85	20230727	0.19	N	271830	100	28 억		69549	N	N	0	N	00	N
130	20230808	160930	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3970	-80	5	-1.98	476390715	119003	91.34	4050	4150	3960	5260	2835	4050	4003.63	0.22	0	4911	4210	4130	4070	3990	3930	4100	3960	29	1212	100	2830	5	1	28722846	1140	6.68	2.54	12	0.41	594.00	1562.00	6940	20230524	-42.80	3760	20230727	5.59	6940	-42.80	20230524	3760	5.59	20230727	6940	-42.80	20230524	3760	5.59	20230727	0.18	N	271830	100	28 억		64536	N	N	0	N	00	N
131	20230808	150919	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4000	-50	5	-1.23	447810550	111825	85.83	4050	4150	3960	5260	2835	4050	4004.55	0.22	0	3293	4210	4130	4070	3990	3930	4100	3960	29	1212	100	2830	5	1	28722846	1149	6.73	2.56	12	0.39	594.00	1562.00	6940	20230524	-42.36	3760	20230727	6.38	6940	-42.36	20230524	3760	6.38	20230727	6940	-42.36	20230524	3760	6.38	20230727	0.18	N	271830	100	28 억		64536	N	N	0	N	00	N
132	20230808	140916	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4005	-45	5	-1.11	362108060	90410	69.39	4050	4150	3960	5260	2835	4050	4005.15	0.22	0	-6844	4210	4130	4070	3990	3930	4100	3960	29	1212	100	2830	5	1	28722846	1150	6.74	2.56	12	0.31	594.00	1562.00	6940	20230524	-42.29	3760	20230727	6.52	6940	-42.29	20230524	3760	6.52	20230727	6940	-42.29	20230524	3760	6.52	20230727	0.18	N	271830	100	28 억		64536	N	N	0	N	00	N
133	20230808	130906	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3990	-60	5	-1.48	282381410	70484	54.10	4050	4150	3960	5260	2835	4050	4006.29	0.22	0	-9593	4210	4130	4070	3990	3930	4100	3960	29	1212	100	2830	5	1	28722846	1146	6.72	2.55	12	0.25	594.00	1562.00	6940	20230524	-42.51	3760	20230727	6.12	6940	-42.51	20230524	3760	6.12	20230727	6940	-42.51	20230524	3760	6.12	20230727	0.18	N	271830	100	28 억		64536	N	N	0	N	00	N
134	20230808	120913	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4030	-20	5	-0.49	141758670	35227	27.04	4050	4150	3985	5260	2835	4050	4024.11	0.22	0	-6428	4210	4130	4070	3990	3930	4100	3960	29	1212	100	2830	5	1	28722846	1158	6.78	2.58	12	0.12	594.00	1562.00	6940	20230524	-41.93	3760	20230727	7.18	6940	-41.93	20230524	3760	7.18	20230727	6940	-41.93	20230524	3760	7.18	20230727	0.18	N	271830	100	28 억		64536	N	N	0	N	00	N
135	20230808	110902	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3990	-60	5	-1.48	128648085	31947	24.52	4050	4150	3985	5260	2835	4050	4026.89	0.22	0	-6186	4210	4130	4070	3990	3930	4100	3960	29	1212	100	2830	5	1	28722846	1146	6.72	2.55	12	0.11	594.00	1562.00	6940	20230524	-42.51	3760	20230727	6.12	6940	-42.51	20230524	3760	6.12	20230727	6940	-42.51	20230524	3760	6.12	20230727	0.18	N	271830	100	28 억		64536	N	N	0	N	00	N
136	20230808	100915	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4050	0	3	0.00	49555950	12231	9.39	4050	4150	4020	5260	2835	4050	4051.67	0.22	0	-893	4210	4130	4070	3990	3930	4100	3960	29	1212	100	2830	5	1	28722846	1163	6.82	2.59	12	0.04	594.00	1562.00	6940	20230524	-41.64	3760	20230727	7.71	6940	-41.64	20230524	3760	7.71	20230727	6940	-41.64	20230524	3760	7.71	20230727	0.18	N	271830	100	28 억		64536	N	N	0	N	00	N
137	20230808	090919	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4080	30	2	0.74	8737255	2140	1.64	4050	4150	4050	5260	2835	4050	4083.58	0.22	0	-463	4210	4130	4070	3990	3930	4100	3960	29	1212	100	2830	5	1	28722846	1172	6.87	2.61	12	0.01	594.00	1562.00	6940	20230524	-41.21	3760	20230727	8.51	6940	-41.21	20230524	3760	8.51	20230727	6940	-41.21	20230524	3760	8.51	20230727	0.18	N	271830	100	28 억		64536	N	N	0	N	00	N
138	20230807	160910	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4050	-80	5	-1.94	526593780	130070	165.50	4110	4150	4010	5360	2895	4130	4048.54	0.08	0	40325	4230	4180	4135	4085	4040	4157	4062	29	1232	100	2890	5	1	28722846	1163	6.82	2.59	12	0.45	594.00	1562.00	6940	20230524	-41.64	3760	20230727	7.71	6940	-41.64	20230524	3760	7.71	20230727	6940	-41.64	20230524	3760	7.71	20230727	0.18	N	271830	100	28 억		24211	N	N	0	N	00	N
139	20230807	150910	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4040	-90	5	-2.18	514223355	127012	161.61	4110	4150	4010	5360	2895	4130	4048.62	0.08	0	40095	4230	4180	4135	4085	4040	4157	4062	29	1232	100	2890	5	1	28722846	1160	6.80	2.59	12	0.44	594.00	1562.00	6940	20230524	-41.79	3760	20230727	7.45	6940	-41.79	20230524	3760	7.45	20230727	6940	-41.79	20230524	3760	7.45	20230727	0.18	N	271830	100	28 억		24211	N	N	0	N	00	N
140	20230807	140915	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4045	-85	5	-2.06	452835620	111830	142.29	4110	4150	4010	5360	2895	4130	4049.32	0.08	0	37651	4230	4180	4135	4085	4040	4157	4062	29	1232	100	2890	5	1	28722846	1162	6.81	2.59	12	0.39	594.00	1562.00	6940	20230524	-41.71	3760	20230727	7.58	6940	-41.71	20230524	3760	7.58	20230727	6940	-41.71	20230524	3760	7.58	20230727	0.18	N	271830	100	28 억		24211	N	N	0	N	00	N
141	20230807	130905	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4060	-70	5	-1.69	421237790	104012	132.35	4110	4150	4010	5360	2895	4130	4049.90	0.08	0	39686	4230	4180	4135	4085	4040	4157	4062	29	1232	100	2890	5	1	28722846	1166	6.84	2.60	12	0.36	594.00	1562.00	6940	20230524	-41.50	3760	20230727	7.98	6940	-41.50	20230524	3760	7.98	20230727	6940	-41.50	20230524	3760	7.98	20230727	0.18	N	271830	100	28 억		24211	N	N	0	N	00	N
142	20230807	120905	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4070	-60	5	-1.45	372706605	92028	117.10	4110	4150	4010	5360	2895	4130	4049.93	0.08	0	38808	4230	4180	4135	4085	4040	4157	4062	29	1232	100	2890	5	1	28722846	1169	6.85	2.61	12	0.32	594.00	1562.00	6940	20230524	-41.35	3760	20230727	8.24	6940	-41.35	20230524	3760	8.24	20230727	6940	-41.35	20230524	3760	8.24	20230727	0.18	N	271830	100	28 억		24211	N	N	0	N	00	N
143	20230807	110857	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4075	-55	5	-1.33	322626945	79672	101.38	4110	4150	4010	5360	2895	4130	4049.44	0.08	0	37887	4230	4180	4135	4085	4040	4157	4062	29	1232	100	2890	5	1	28722846	1170	6.86	2.61	12	0.28	594.00	1562.00	6940	20230524	-41.28	3760	20230727	8.38	6940	-41.28	20230524	3760	8.38	20230727	6940	-41.28	20230524	3760	8.38	20230727	0.18	N	271830	100	28 억		24211	N	N	0	N	00	N
144	20230807	100909	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4075	-55	5	-1.33	112513895	27613	35.14	4110	4150	4050	5360	2895	4130	4074.67	0.08	0	1783	4230	4180	4135	4085	4040	4157	4062	29	1232	100	2890	5	1	28722846	1170	6.86	2.61	12	0.10	594.00	1562.00	6940	20230524	-41.28	3760	20230727	8.38	6940	-41.28	20230524	3760	8.38	20230727	6940	-41.28	20230524	3760	8.38	20230727	0.18	N	271830	100	28 억		24211	N	N	0	N	00	N
145	20230807	090906	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4130	0	3	0.00	10950640	2654	3.38	4110	4150	4110	5360	2895	4130	4126.09	0.08	0	-679	4230	4180	4135	4085	4040	4157	4062	29	1232	100	2890	5	1	28722846	1186	6.95	2.64	12	0.01	594.00	1562.00	6940	20230524	-40.49	3760	20230727	9.84	6940	-40.49	20230524	3760	9.84	20230727	6940	-40.49	20230524	3760	9.84	20230727	0.18	N	271830	100	28 억		24211	N	N	0	N	00	N
146	20230804	160900	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4130	5	2	0.12	323413530	78507	74.72	4185	4185	4090	5360	2890	4125	4119.55	0.14	0	-16297	4418	4271	4153	4006	3888	4212	3947	29	1235	100	2880	5	1	28722846	1186	6.95	2.64	12	0.27	594.00	1562.00	6940	20230524	-40.49	3760	20230727	9.84	6940	-40.49	20230524	3760	9.84	20230727	6940	-40.49	20230524	3760	9.84	20230727	0.18	N	271830	100	28 억		40503	N	N	0	N	00	N
147	20230804	150859	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4125	0	3	0.00	309534645	75142	71.51	4185	4185	4090	5360	2890	4125	4119.33	0.14	0	-16085	4418	4271	4153	4006	3888	4212	3947	29	1235	100	2880	5	1	28722846	1185	6.94	2.64	12	0.26	594.00	1562.00	6940	20230524	-40.56	3760	20230727	9.71	6940	-40.56	20230524	3760	9.71	20230727	6940	-40.56	20230524	3760	9.71	20230727	0.18	N	271830	100	28 억		40503	N	N	0	N	00	N
148	20230804	140912	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4115	-10	5	-0.24	248767090	60354	57.44	4185	4185	4090	5360	2890	4125	4121.80	0.14	0	-9715	4418	4271	4153	4006	3888	4212	3947	29	1235	100	2880	5	1	28722846	1182	6.93	2.63	12	0.21	594.00	1562.00	6940	20230524	-40.71	3760	20230727	9.44	6940	-40.71	20230524	3760	9.44	20230727	6940	-40.71	20230524	3760	9.44	20230727	0.18	N	271830	100	28 억		40503	N	N	0	N	00	N
149	20230804	130856	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4130	5	2	0.12	230095775	55821	53.13	4185	4185	4090	5360	2890	4125	4122.03	0.14	0	-9914	4418	4271	4153	4006	3888	4212	3947	29	1235	100	2880	5	1	28722846	1186	6.95	2.64	12	0.19	594.00	1562.00	6940	20230524	-40.49	3760	20230727	9.84	6940	-40.49	20230524	3760	9.84	20230727	6940	-40.49	20230524	3760	9.84	20230727	0.18	N	271830	100	28 억		40503	N	N	0	N	00	N
150	20230804	120853	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4125	0	3	0.00	176893175	42910	40.84	4185	4185	4090	5360	2890	4125	4122.42	0.14	0	-9625	4418	4271	4153	4006	3888	4212	3947	29	1235	100	2880	5	1	28722846	1185	6.94	2.64	12	0.15	594.00	1562.00	6940	20230524	-40.56	3760	20230727	9.71	6940	-40.56	20230524	3760	9.71	20230727	6940	-40.56	20230524	3760	9.71	20230727	0.18	N	271830	100	28 억		40503	N	N	0	N	00	N
151	20230804	110904	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4125	0	3	0.00	155534515	37732	35.91	4185	4185	4090	5360	2890	4125	4122.09	0.14	0	-8564	4418	4271	4153	4006	3888	4212	3947	29	1235	100	2880	5	1	28722846	1185	6.94	2.64	12	0.13	594.00	1562.00	6940	20230524	-40.56	3760	20230727	9.71	6940	-40.56	20230524	3760	9.71	20230727	6940	-40.56	20230524	3760	9.71	20230727	0.18	N	271830	100	28 억		40503	N	N	0	N	00	N
152	20230804	100848	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4140	15	2	0.36	98336435	23823	22.67	4185	4185	4110	5360	2890	4125	4127.79	0.14	0	-8463	4418	4271	4153	4006	3888	4212	3947	29	1235	100	2880	5	1	28722846	1189	6.97	2.65	12	0.08	594.00	1562.00	6940	20230524	-40.35	3760	20230727	10.11	6940	-40.35	20230524	3760	10.11	20230727	6940	-40.35	20230524	3760	10.11	20230727	0.18	N	271830	100	28 억		40503	N	N	0	N	00	N
153	20230804	090849	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4170	45	2	1.09	8449710	2036	1.94	4185	4185	4115	5360	2890	4125	4150.15	0.14	0	-737	4418	4271	4153	4006	3888	4212	3947	29	1235	100	2880	5	1	28722846	1198	7.02	2.67	12	0.01	594.00	1562.00	6940	20230524	-39.91	3760	20230727	10.90	6940	-39.91	20230524	3760	10.90	20230727	6940	-39.91	20230524	3760	10.90	20230727	0.18	N	271830	100	28 억		40503	N	N	0	N	00	N
154	20230803	160851	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4125	-150	5	-3.51	430868525	104274	94.42	4230	4300	4035	5550	2995	4275	4132.08	0.16	0	-7383	4391	4332	4266	4207	4141	4300	4175	29	1277	100	2990	5	1	28722846	1185	6.94	2.64	12	0.36	594.00	1562.00	6940	20230524	-40.56	3760	20230727	9.71	6940	-40.56	20230524	3760	9.71	20230727	6940	-40.56	20230524	3760	9.71	20230727	0.16	N	271830	100	28 억		47090	N	N	0	N	00	N
155	20230803	150858	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4090	-185	5	-4.33	403403895	97596	88.37	4230	4300	4035	5550	2995	4275	4133.41	0.16	0	-6748	4391	4332	4266	4207	4141	4300	4175	29	1277	100	2990	5	1	28722846	1175	6.89	2.62	12	0.34	594.00	1562.00	6940	20230524	-41.07	3760	20230727	8.78	6940	-41.07	20230524	3760	8.78	20230727	6940	-41.07	20230524	3760	8.78	20230727	0.16	N	271830	100	28 억		47090	N	N	0	N	00	N
156	20230803	140850	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4120	-155	5	-3.63	334596340	80774	73.14	4230	4300	4035	5550	2995	4275	4142.38	0.16	0	-5789	4391	4332	4266	4207	4141	4300	4175	29	1277	100	2990	5	1	28722846	1183	6.94	2.64	12	0.28	594.00	1562.00	6940	20230524	-40.63	3760	20230727	9.57	6940	-40.63	20230524	3760	9.57	20230727	6940	-40.63	20230524	3760	9.57	20230727	0.16	N	271830	100	28 억		47090	N	N	0	N	00	N
157	20230803	130852	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4105	-170	5	-3.98	323759055	78142	70.75	4230	4300	4035	5550	2995	4275	4143.21	0.16	0	-5524	4391	4332	4266	4207	4141	4300	4175	29	1277	100	2990	5	1	28722846	1179	6.91	2.63	12	0.27	594.00	1562.00	6940	20230524	-40.85	3760	20230727	9.18	6940	-40.85	20230524	3760	9.18	20230727	6940	-40.85	20230524	3760	9.18	20230727	0.16	N	271830	100	28 억		47090	N	N	0	N	00	N
158	20230803	120857	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4120	-155	5	-3.63	265032530	63820	57.79	4230	4300	4035	5550	2995	4275	4152.81	0.16	0	-6657	4391	4332	4266	4207	4141	4300	4175	29	1277	100	2990	5	1	28722846	1183	6.94	2.64	12	0.22	594.00	1562.00	6940	20230524	-40.63	3760	20230727	9.57	6940	-40.63	20230524	3760	9.57	20230727	6940	-40.63	20230524	3760	9.57	20230727	0.16	N	271830	100	28 억		47090	N	N	0	N	00	N
159	20230803	110845	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4185	-90	5	-2.11	247077925	59469	53.85	4230	4300	4035	5550	2995	4275	4154.73	0.16	0	-6643	4391	4332	4266	4207	4141	4300	4175	29	1277	100	2990	5	1	28722846	1202	7.05	2.68	12	0.21	594.00	1562.00	6940	20230524	-39.70	3760	20230727	11.30	6940	-39.70	20230524	3760	11.30	20230727	6940	-39.70	20230524	3760	11.30	20230727	0.16	N	271830	100	28 억		47090	N	N	0	N	00	N
160	20230803	100844	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4205	-70	5	-1.64	175627840	42352	38.35	4230	4300	4035	5550	2995	4275	4146.86	0.16	0	-641	4391	4332	4266	4207	4141	4300	4175	29	1277	100	2990	5	1	28722846	1208	7.08	2.69	12	0.15	594.00	1562.00	6940	20230524	-39.41	3760	20230727	11.84	6940	-39.41	20230524	3760	11.84	20230727	6940	-39.41	20230524	3760	11.84	20230727	0.16	N	271830	100	28 억		47090	N	N	0	N	00	N
161	20230803	090845	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4165	-110	5	-2.57	18322990	4357	3.95	4230	4300	4165	5550	2995	4275	4205.41	0.16	0	-1069	4391	4332	4266	4207	4141	4300	4175	29	1277	100	2990	5	1	28722846	1196	7.01	2.67	12	0.02	594.00	1562.00	6940	20230524	-39.99	3760	20230727	10.77	6940	-39.99	20230524	3760	10.77	20230727	6940	-39.99	20230524	3760	10.77	20230727	0.16	N	271830	100	28 억		47090	N	N	0	N	00	N
162	20230802	160851	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4275	0	3	0.00	470388235	110407	80.26	4300	4325	4200	5550	2995	4275	4260.45	0.16	0	166	4518	4396	4328	4206	4138	4362	4172	29	1277	100	2990	5	1	28722846	1228	7.20	2.74	12	0.38	594.00	1562.00	6940	20230524	-38.40	3760	20230727	13.70	6940	-38.40	20230524	3760	13.70	20230727	6940	-38.40	20230524	3760	13.70	20230727	0.16	N	271830	100	28 억		47104	N	N	0	N	00	N
163	20230802	150902	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4260	-15	5	-0.35	448380250	105239	76.51	4300	4325	4200	5550	2995	4275	4260.56	0.16	0	-1526	4518	4396	4328	4206	4138	4362	4172	29	1277	100	2990	5	1	28722846	1224	7.17	2.73	12	0.37	594.00	1562.00	6940	20230524	-38.62	3760	20230727	13.30	6940	-38.62	20230524	3760	13.30	20230727	6940	-38.62	20230524	3760	13.30	20230727	0.16	N	271830	100	28 억		47104	N	N	0	N	00	N
164	20230802	140851	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4220	-55	5	-1.29	408073750	95764	69.62	4300	4325	4200	5550	2995	4275	4261.22	0.16	0	-3187	4518	4396	4328	4206	4138	4362	4172	29	1277	100	2990	5	1	28722846	1212	7.10	2.70	12	0.33	594.00	1562.00	6940	20230524	-39.19	3760	20230727	12.23	6940	-39.19	20230524	3760	12.23	20230727	6940	-39.19	20230524	3760	12.23	20230727	0.16	N	271830	100	28 억		47104	N	N	0	N	00	N
165	20230802	130846	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4245	-30	5	-0.70	381223440	89396	64.99	4300	4325	4200	5550	2995	4275	4264.41	0.16	0	-2320	4518	4396	4328	4206	4138	4362	4172	29	1277	100	2990	5	1	28722846	1219	7.15	2.72	12	0.31	594.00	1562.00	6940	20230524	-38.83	3760	20230727	12.90	6940	-38.83	20230524	3760	12.90	20230727	6940	-38.83	20230524	3760	12.90	20230727	0.16	N	271830	100	28 억		47104	N	N	0	N	00	N
166	20230802	120840	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4235	-40	5	-0.94	353971200	82968	60.31	4300	4325	4200	5550	2995	4275	4266.34	0.16	0	-2136	4518	4396	4328	4206	4138	4362	4172	29	1277	100	2990	5	1	28722846	1216	7.13	2.71	12	0.29	594.00	1562.00	6940	20230524	-38.98	3760	20230727	12.63	6940	-38.98	20230524	3760	12.63	20230727	6940	-38.98	20230524	3760	12.63	20230727	0.16	N	271830	100	28 억		47104	N	N	0	N	00	N
167	20230802	110843	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4270	-5	5	-0.12	229745860	53608	38.97	4300	4325	4250	5550	2995	4275	4285.70	0.16	0	9522	4518	4396	4328	4206	4138	4362	4172	29	1277	100	2990	5	1	28722846	1226	7.19	2.73	12	0.19	594.00	1562.00	6940	20230524	-38.47	3760	20230727	13.56	6940	-38.47	20230524	3760	13.56	20230727	6940	-38.47	20230524	3760	13.56	20230727	0.16	N	271830	100	28 억		47104	N	N	0	N	00	N
168	20230802	100845	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4305	30	2	0.70	158674250	36991	26.89	4300	4325	4250	5550	2995	4275	4289.61	0.16	0	8262	4518	4396	4328	4206	4138	4362	4172	29	1277	100	2990	5	1	28722846	1237	7.25	2.76	12	0.13	594.00	1562.00	6940	20230524	-37.97	3760	20230727	14.49	6940	-37.97	20230524	3760	14.49	20230727	6940	-37.97	20230524	3760	14.49	20230727	0.16	N	271830	100	28 억		47104	N	N	0	N	00	N
169	20230802	090843	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4320	45	2	1.05	69930245	16272	11.83	4300	4325	4250	5550	2995	4275	4297.85	0.16	0	3844	4518	4396	4328	4206	4138	4362	4172	29	1277	100	2990	5	1	28722846	1241	7.27	2.77	12	0.06	594.00	1562.00	6940	20230524	-37.75	3760	20230727	14.89	6940	-37.75	20230524	3760	14.89	20230727	6940	-37.75	20230524	3760	14.89	20230727	0.16	N	271830	100	28 억		47104	N	N	0	N	00	N
170	20230801	160843	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4275	-15	5	-0.35	591660040	137439	162.34	4450	4450	4260	5570	3005	4290	4304.92	0.23	0	-18510	4416	4352	4286	4222	4156	4320	4190	29	1282	100	3000	5	1	28722846	1228	7.20	2.74	12	0.48	594.00	1562.00	6940	20230524	-38.40	3760	20230727	13.70	6940	-38.40	20230524	3760	13.70	20230727	6940	-38.40	20230524	3760	13.70	20230727	0.14	N	271830	100	28 억		66461	N	N	0	N	00	N
171	20230801	150839	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4285	-5	5	-0.12	571533760	132736	156.79	4450	4450	4260	5570	3005	4290	4305.79	0.23	0	-18626	4416	4352	4286	4222	4156	4320	4190	29	1282	100	3000	5	1	28722846	1231	7.21	2.74	12	0.46	594.00	1562.00	6940	20230524	-38.26	3760	20230727	13.96	6940	-38.26	20230524	3760	13.96	20230727	6940	-38.26	20230524	3760	13.96	20230727	0.14	N	271830	100	28 억		66461	N	N	0	N	00	N
172	20230801	140855	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4285	-5	5	-0.12	428774470	99363	117.37	4450	4450	4260	5570	3005	4290	4315.23	0.23	0	-12223	4416	4352	4286	4222	4156	4320	4190	29	1282	100	3000	5	1	28722846	1231	7.21	2.74	12	0.35	594.00	1562.00	6940	20230524	-38.26	3760	20230727	13.96	6940	-38.26	20230524	3760	13.96	20230727	6940	-38.26	20230524	3760	13.96	20230727	0.14	N	271830	100	28 억		66461	N	N	0	N	00	N
173	20230801	130836	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4305	15	2	0.35	396730425	91893	108.54	4450	4450	4260	5570	3005	4290	4317.31	0.23	0	-9166	4416	4352	4286	4222	4156	4320	4190	29	1282	100	3000	5	1	28722846	1237	7.25	2.76	12	0.32	594.00	1562.00	6940	20230524	-37.97	3760	20230727	14.49	6940	-37.97	20230524	3760	14.49	20230727	6940	-37.97	20230524	3760	14.49	20230727	0.14	N	271830	100	28 억		66461	N	N	0	N	00	N
174	20230801	120837	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4295	5	2	0.12	361719985	83730	98.90	4450	4450	4260	5570	3005	4290	4320.08	0.23	0	-5780	4416	4352	4286	4222	4156	4320	4190	29	1282	100	3000	5	1	28722846	1234	7.23	2.75	12	0.29	594.00	1562.00	6940	20230524	-38.11	3760	20230727	14.23	6940	-38.11	20230524	3760	14.23	20230727	6940	-38.11	20230524	3760	14.23	20230727	0.14	N	271830	100	28 억		66461	N	N	0	N	00	N
175	20230801	110833	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4290	0	3	0.00	343556620	79491	93.89	4450	4450	4260	5570	3005	4290	4321.96	0.23	0	-5758	4416	4352	4286	4222	4156	4320	4190	29	1282	100	3000	5	1	28722846	1232	7.22	2.75	12	0.28	594.00	1562.00	6940	20230524	-38.18	3760	20230727	14.10	6940	-38.18	20230524	3760	14.10	20230727	6940	-38.18	20230524	3760	14.10	20230727	0.14	N	271830	100	28 억		66461	N	N	0	N	00	N
176	20230801	100838	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4300	10	2	0.23	215317870	49586	58.57	4450	4450	4295	5570	3005	4290	4342.31	0.23	0	-1621	4416	4352	4286	4222	4156	4320	4190	29	1282	100	3000	5	1	28722846	1235	7.24	2.75	12	0.17	594.00	1562.00	6940	20230524	-38.04	3760	20230727	14.36	6940	-38.04	20230524	3760	14.36	20230727	6940	-38.04	20230524	3760	14.36	20230727	0.14	N	271830	100	28 억		66461	N	N	0	N	00	N
177	20230801	090831	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4380	90	2	2.10	66211350	15114	17.85	4450	4450	4335	5570	3005	4290	4380.80	0.23	0	-3706	4416	4352	4286	4222	4156	4320	4190	29	1282	100	3000	5	1	28722846	1258	7.37	2.80	12	0.05	594.00	1562.00	6940	20230524	-36.89	3760	20230727	16.49	6940	-36.89	20230524	3760	16.49	20230727	6940	-36.89	20230524	3760	16.49	20230727	0.14	N	271830	100	28 억		66461	N	N	0	N	00	N