KissMeData/159910/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	160901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	115	-5	5	-4.17	1871749052	16052191	121.97	120	123	114	156	84	120	116.61	1.67	0	-2364232	124	121	120	117	116	121	117	354	36	100	80	1	1	354150749	407	-4.11	1.40	12	4.53	-28.00	82.00	360	20221110	-68.06	107	20230726	7.48	252	-54.37	20230102	107	7.48	20230726	360	-68.06	20221110	107	7.48	20230726	0.00	N	159910	100	354 억		5906940	N	N	0	N	00	N
3	20230831	151122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	115	-5	5	-4.17	1788708237	15327227	116.46	120	123	114	156	84	120	116.70	1.67	0	-2364235	124	121	120	117	116	121	117	354	36	100	80	1	1	354150749	407	-4.11	1.40	12	4.33	-28.00	82.00	360	20221110	-68.06	107	20230726	7.48	252	-54.37	20230102	107	7.48	20230726	360	-68.06	20221110	107	7.48	20230726	0.00	N	159910	100	354 억		5906940	N	N	0	N	00	N
4	20230831	141227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	115	-5	5	-4.17	1699822852	14549981	110.55	120	123	114	156	84	120	116.83	1.67	0	-2364235	124	121	120	117	116	121	117	354	36	100	80	1	1	354150749	407	-4.11	1.40	12	4.11	-28.00	82.00	360	20221110	-68.06	107	20230726	7.48	252	-54.37	20230102	107	7.48	20230726	360	-68.06	20221110	107	7.48	20230726	0.00	N	159910	100	354 억		5906940	N	N	0	N	00	N
5	20230831	131153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	115	-5	5	-4.17	1609015435	13756055	104.52	120	123	114	156	84	120	116.97	1.67	0	-2364235	124	121	120	117	116	121	117	354	36	100	80	1	1	354150749	407	-4.11	1.40	12	3.88	-28.00	82.00	360	20221110	-68.06	107	20230726	7.48	252	-54.37	20230102	107	7.48	20230726	360	-68.06	20221110	107	7.48	20230726	0.00	N	159910	100	354 억		5906940	N	N	0	N	00	N
6	20230831	121229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	116	-4	5	-3.33	1184984293	10053660	76.39	120	123	115	156	84	120	117.87	1.67	0	-2375333	124	121	120	117	116	121	117	354	36	100	80	1	1	354150749	411	-4.14	1.41	12	2.84	-28.00	82.00	360	20221110	-67.78	107	20230726	8.41	252	-53.97	20230102	107	8.41	20230726	360	-67.78	20221110	107	8.41	20230726	0.00	N	159910	100	354 억		5906940	N	N	0	N	00	N
7	20230831	111700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	-2	5	-1.67	738994146	6204338	47.14	120	123	117	156	84	120	119.11	1.67	0	-1434106	124	121	120	117	116	121	117	354	36	100	80	1	1	354150749	418	-4.21	1.44	12	1.75	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		5906940	N	N	0	N	00	N
8	20230831	101318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	-1	5	-0.83	448043944	3737734	28.40	120	123	118	156	84	120	119.87	1.67	0	-333244	124	121	120	117	116	121	117	354	36	100	80	1	1	354150749	421	-4.25	1.45	12	1.06	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		5906940	N	N	0	N	00	N
9	20230831	091143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	122	2	2	1.67	76221290	628588	4.78	120	122	120	156	84	120	121.26	1.67	0	3650	124	121	120	117	116	121	117	354	36	100	80	1	1	354150749	432	-4.36	1.49	12	0.18	-28.00	82.00	360	20221110	-66.11	107	20230726	14.02	252	-51.59	20230102	107	14.02	20230726	360	-66.11	20221110	107	14.02	20230726	0.00	N	159910	100	354 억		5906940	N	N	0	N	00	N
10	20230830	160905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-2	5	-1.64	1553634775	12914559	153.38	122	123	119	158	86	122	120.30	1.38	0	1010931	128	124	122	118	116	124	118	354	36	100	90	1	1	354150749	425	-4.29	1.46	12	3.65	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		4896009	N	N	0	N	00	N
11	20230830	151056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	121	-1	5	-0.82	1527319940	12695915	150.78	122	123	119	158	86	122	120.30	1.38	0	1010931	128	124	122	118	116	124	118	354	36	100	90	1	1	354150749	429	-4.32	1.48	12	3.58	-28.00	82.00	360	20221110	-66.39	107	20230726	13.08	252	-51.98	20230102	107	13.08	20230726	360	-66.39	20221110	107	13.08	20230726	0.00	N	159910	100	354 억		4896009	N	N	0	N	00	N
12	20230830	141147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-2	5	-1.64	1345544729	11185842	132.85	122	123	119	158	86	122	120.29	1.38	0	977492	128	124	122	118	116	124	118	354	36	100	90	1	1	354150749	425	-4.29	1.46	12	3.16	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		4896009	N	N	0	N	00	N
13	20230830	131137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-2	5	-1.64	1257365794	10448469	124.09	122	123	119	158	86	122	120.34	1.38	0	982363	128	124	122	118	116	124	118	354	36	100	90	1	1	354150749	425	-4.29	1.46	12	2.95	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		4896009	N	N	0	N	00	N
14	20230830	121147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-2	5	-1.64	1152257733	9572030	113.68	122	123	119	158	86	122	120.38	1.38	0	1005986	128	124	122	118	116	124	118	354	36	100	90	1	1	354150749	425	-4.29	1.46	12	2.70	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		4896009	N	N	0	N	00	N
15	20230830	111645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	121	-1	5	-0.82	926398748	7687502	91.30	122	123	119	158	86	122	120.51	1.38	0	1006036	128	124	122	118	116	124	118	354	36	100	90	1	1	354150749	429	-4.32	1.48	12	2.17	-28.00	82.00	360	20221110	-66.39	107	20230726	13.08	252	-51.98	20230102	107	13.08	20230726	360	-66.39	20221110	107	13.08	20230726	0.00	N	159910	100	354 억		4896009	N	N	0	N	00	N
16	20230830	101227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	122	0	3	0.00	230854312	1888166	22.42	122	123	121	158	86	122	122.26	1.38	0	215933	128	124	122	118	116	124	118	354	36	100	90	1	1	354150749	432	-4.36	1.49	12	0.53	-28.00	82.00	360	20221110	-66.11	107	20230726	14.02	252	-51.59	20230102	107	14.02	20230726	360	-66.11	20221110	107	14.02	20230726	0.00	N	159910	100	354 억		4896009	N	N	0	N	00	N
17	20230830	091124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	123	1	2	0.82	81798173	667556	7.93	122	123	122	158	86	122	122.53	1.38	0	-190361	128	124	122	118	116	124	118	354	36	100	90	1	1	354150749	436	-4.39	1.50	12	0.19	-28.00	82.00	360	20221110	-65.83	107	20230726	14.95	252	-51.19	20230102	107	14.95	20230726	360	-65.83	20221110	107	14.95	20230726	0.00	N	159910	100	354 억		4896009	N	N	0	N	00	N
18	20230829	160900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	122	-1	5	-0.81	987143460	8071354	104.95	124	126	120	159	87	123	122.31	1.00	0	1371751	128	125	122	119	116	127	121	354	36	100	90	1	1	354150749	432	-4.36	1.49	12	2.28	-28.00	82.00	360	20221110	-66.11	107	20230726	14.02	252	-51.59	20230102	107	14.02	20230726	360	-66.11	20221110	107	14.02	20230726	0.00	N	159910	100	354 억		3524258	N	N	0	N	00	N
19	20230829	151104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	121	-2	5	-1.63	945605293	7730704	100.52	124	126	120	159	87	123	122.32	1.00	0	1366134	128	125	122	119	116	127	121	354	36	100	90	1	1	354150749	429	-4.32	1.48	12	2.18	-28.00	82.00	360	20221110	-66.39	107	20230726	13.08	252	-51.98	20230102	107	13.08	20230726	360	-66.39	20221110	107	13.08	20230726	0.00	N	159910	100	354 억		3524258	N	N	0	N	00	N
20	20230829	141226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	124	1	2	0.81	418067937	3415520	44.41	124	124	122	159	87	123	122.40	1.00	0	898460	128	125	122	119	116	127	121	354	36	100	90	1	1	354150749	439	-4.43	1.51	12	0.96	-28.00	82.00	360	20221110	-65.56	107	20230726	15.89	252	-50.79	20230102	107	15.89	20230726	360	-65.56	20221110	107	15.89	20230726	0.00	N	159910	100	354 억		3524258	N	N	0	N	00	N
21	20230829	131135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	123	0	3	0.00	334361453	2733164	35.54	124	124	122	159	87	123	122.33	1.00	0	565267	128	125	122	119	116	127	121	354	36	100	90	1	1	354150749	436	-4.39	1.50	12	0.77	-28.00	82.00	360	20221110	-65.83	107	20230726	14.95	252	-51.19	20230102	107	14.95	20230726	360	-65.83	20221110	107	14.95	20230726	0.00	N	159910	100	354 억		3524258	N	N	0	N	00	N
22	20230829	121217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	122	-1	5	-0.81	296915301	2427128	31.56	124	124	122	159	87	123	122.33	1.00	0	564810	128	125	122	119	116	127	121	354	36	100	90	1	1	354150749	432	-4.36	1.49	12	0.69	-28.00	82.00	360	20221110	-66.11	107	20230726	14.02	252	-51.59	20230102	107	14.02	20230726	360	-66.11	20221110	107	14.02	20230726	0.00	N	159910	100	354 억		3524258	N	N	0	N	00	N
23	20230829	111852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	122	-1	5	-0.81	279843610	2287534	29.75	124	124	122	159	87	123	122.33	1.00	0	526627	128	125	122	119	116	127	121	354	36	100	90	1	1	354150749	432	-4.36	1.49	12	0.65	-28.00	82.00	360	20221110	-66.11	107	20230726	14.02	252	-51.59	20230102	107	14.02	20230726	360	-66.11	20221110	107	14.02	20230726	0.00	N	159910	100	354 억		3524258	N	N	0	N	00	N
24	20230829	101317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	123	0	3	0.00	167620985	1368712	17.80	124	124	122	159	87	123	122.47	1.00	0	141447	128	125	122	119	116	127	121	354	36	100	90	1	1	354150749	436	-4.39	1.50	12	0.39	-28.00	82.00	360	20221110	-65.83	107	20230726	14.95	252	-51.19	20230102	107	14.95	20230726	360	-65.83	20221110	107	14.95	20230726	0.00	N	159910	100	354 억		3524258	N	N	0	N	00	N
25	20230829	090845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	123	0	3	0.00	37295265	303277	3.94	124	124	122	159	87	123	122.97	1.00	0	-4940	128	125	122	119	116	127	121	354	36	100	90	1	1	354150749	436	-4.39	1.50	12	0.09	-28.00	82.00	360	20221110	-65.83	107	20230726	14.95	252	-51.19	20230102	107	14.95	20230726	360	-65.83	20221110	107	14.95	20230726	0.00	N	159910	100	354 억		3524258	N	N	0	N	00	N
26	20230828	160835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	123	5	2	4.24	918526019	7555723	132.10	120	125	119	153	83	118	121.57	0.53	0	1664789	123	120	119	116	115	120	116	354	35	100	80	1	1	354150749	436	-4.39	1.50	12	2.13	-28.00	82.00	360	20221110	-65.83	107	20230726	14.95	252	-51.19	20230102	107	14.95	20230726	360	-65.83	20221110	107	14.95	20230726	0.00	N	159910	100	354 억		1859469	N	N	0	N	00	N
27	20230828	150844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	122	4	2	3.39	885989812	7289969	127.45	120	125	119	153	83	118	121.54	0.53	0	1609192	123	120	119	116	115	120	116	354	35	100	80	1	1	354150749	432	-4.36	1.49	12	2.06	-28.00	82.00	360	20221110	-66.11	107	20230726	14.02	252	-51.59	20230102	107	14.02	20230726	360	-66.11	20221110	107	14.02	20230726	0.00	N	159910	100	354 억		1859469	N	N	0	N	00	N
28	20230828	140846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	123	5	2	4.24	819333184	6744905	117.92	120	125	119	153	83	118	121.48	0.53	0	1608391	123	120	119	116	115	120	116	354	35	100	80	1	1	354150749	436	-4.39	1.50	12	1.90	-28.00	82.00	360	20221110	-65.83	107	20230726	14.95	252	-51.19	20230102	107	14.95	20230726	360	-65.83	20221110	107	14.95	20230726	0.00	N	159910	100	354 억		1859469	N	N	0	N	00	N
29	20230828	130852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	123	5	2	4.24	739814697	6095622	106.57	120	125	119	153	83	118	121.37	0.53	0	1307041	123	120	119	116	115	120	116	354	35	100	80	1	1	354150749	436	-4.39	1.50	12	1.72	-28.00	82.00	360	20221110	-65.83	107	20230726	14.95	252	-51.19	20230102	107	14.95	20230726	360	-65.83	20221110	107	14.95	20230726	0.00	N	159910	100	354 억		1859469	N	N	0	N	00	N
30	20230828	120844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	125	7	2	5.93	644496753	5318679	92.99	120	125	119	153	83	118	121.18	0.53	0	1412866	123	120	119	116	115	120	116	354	35	100	80	1	1	354150749	443	-4.46	1.52	12	1.50	-28.00	82.00	360	20221110	-65.28	107	20230726	16.82	252	-50.40	20230102	107	16.82	20230726	360	-65.28	20221110	107	16.82	20230726	0.00	N	159910	100	354 억		1859469	N	N	0	N	00	N
31	20230828	110840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	122	4	2	3.39	449983935	3735479	65.31	120	122	119	153	83	118	120.46	0.53	0	861017	123	120	119	116	115	120	116	354	35	100	80	1	1	354150749	432	-4.36	1.49	12	1.05	-28.00	82.00	360	20221110	-66.11	107	20230726	14.02	252	-51.59	20230102	107	14.02	20230726	360	-66.11	20221110	107	14.02	20230726	0.00	N	159910	100	354 억		1859469	N	N	0	N	00	N
32	20230828	100832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	2	2	1.69	350117361	2910308	50.88	120	122	119	153	83	118	120.30	0.53	0	552269	123	120	119	116	115	120	116	354	35	100	80	1	1	354150749	425	-4.29	1.46	12	0.82	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		1859469	N	N	0	N	00	N
33	20230828	090845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	2	2	1.69	132711791	1100243	19.24	120	122	120	153	83	118	120.62	0.53	0	252088	123	120	119	116	115	120	116	354	35	100	80	1	1	354150749	425	-4.29	1.46	12	0.31	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		1859469	N	N	0	N	00	N
34	20230825	160839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	-3	5	-2.48	659730586	5530555	117.94	122	122	118	157	85	121	119.30	0.69	0	-593019	124	122	120	118	116	123	119	354	36	100	80	1	1	354150749	418	-4.21	1.44	12	1.56	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		2452488	N	N	0	N	00	N
35	20230825	150843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	-2	5	-1.65	637952837	5346152	114.01	122	122	118	157	85	121	119.33	0.69	0	-593019	124	122	120	118	116	123	119	354	36	100	80	1	1	354150749	421	-4.25	1.45	12	1.51	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		2452488	N	N	0	N	00	N
36	20230825	140841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	-2	5	-1.65	594355794	4978265	106.16	122	122	118	157	85	121	119.39	0.69	0	-593019	124	122	120	118	116	123	119	354	36	100	80	1	1	354150749	421	-4.25	1.45	12	1.41	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		2452488	N	N	0	N	00	N
37	20230825	130837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-1	5	-0.83	563859497	4721718	100.69	122	122	118	157	85	121	119.42	0.69	0	-591903	124	122	120	118	116	123	119	354	36	100	80	1	1	354150749	425	-4.29	1.46	12	1.33	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		2452488	N	N	0	N	00	N
38	20230825	120837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-1	5	-0.83	520693745	4359224	92.96	122	122	118	157	85	121	119.44	0.69	0	-514554	124	122	120	118	116	123	119	354	36	100	80	1	1	354150749	425	-4.29	1.46	12	1.23	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		2452488	N	N	0	N	00	N
39	20230825	110839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-1	5	-0.83	481245202	4028126	85.90	122	122	118	157	85	121	119.47	0.69	0	-511265	124	122	120	118	116	123	119	354	36	100	80	1	1	354150749	425	-4.29	1.46	12	1.14	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		2452488	N	N	0	N	00	N
40	20230825	100842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-1	5	-0.83	296606272	2478363	52.85	122	122	118	157	85	121	119.67	0.69	0	-651713	124	122	120	118	116	123	119	354	36	100	80	1	1	354150749	425	-4.29	1.46	12	0.70	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		2452488	N	N	0	N	00	N
41	20230825	090837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-1	5	-0.83	25068412	207887	4.43	122	122	120	157	85	121	120.57	0.69	0	-50969	124	122	120	118	116	123	119	354	36	100	80	1	1	354150749	425	-4.29	1.46	12	0.06	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		2452488	N	N	0	N	00	N
42	20230824	160832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	121	2	2	1.68	558533366	4663411	59.61	120	122	118	154	84	119	119.76	0.59	0	374272	123	120	119	116	115	120	116	354	35	100	80	1	1	354150749	429	-4.32	1.48	12	1.32	-28.00	82.00	360	20221110	-66.39	107	20230726	13.08	252	-51.98	20230102	107	13.08	20230726	360	-66.39	20221110	107	13.08	20230726	0.00	N	159910	100	354 억		2078216	N	N	0	N	00	N
43	20230824	150830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	121	2	2	1.68	542912198	4533664	57.95	120	122	118	154	84	119	119.75	0.59	0	374272	123	120	119	116	115	120	116	354	35	100	80	1	1	354150749	429	-4.32	1.48	12	1.28	-28.00	82.00	360	20221110	-66.39	107	20230726	13.08	252	-51.98	20230102	107	13.08	20230726	360	-66.39	20221110	107	13.08	20230726	0.00	N	159910	100	354 억		2078216	N	N	0	N	00	N
44	20230824	140832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	0	3	0.00	477645237	3988896	50.99	120	122	118	154	84	119	119.74	0.59	0	358677	123	120	119	116	115	120	116	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	1.13	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		2078216	N	N	0	N	00	N
45	20230824	130835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	1	2	0.84	424994274	3547450	45.35	120	122	118	154	84	119	119.80	0.59	0	357733	123	120	119	116	115	120	116	354	35	100	80	1	1	354150749	425	-4.29	1.46	12	1.00	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		2078216	N	N	0	N	00	N
46	20230824	120839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	0	3	0.00	383398416	3198872	40.89	120	122	118	154	84	119	119.85	0.59	0	357733	123	120	119	116	115	120	116	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.90	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		2078216	N	N	0	N	00	N
47	20230824	110835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	1	2	0.84	286451894	2390639	30.56	120	122	118	154	84	119	119.82	0.59	0	171078	123	120	119	116	115	120	116	354	35	100	80	1	1	354150749	425	-4.29	1.46	12	0.68	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		2078216	N	N	0	N	00	N
48	20230824	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	0	3	0.00	173869128	1444716	18.47	120	122	119	154	84	119	120.35	0.59	0	-57485	123	120	119	116	115	120	116	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.41	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		2078216	N	N	0	N	00	N
49	20230824	090833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	121	2	2	1.68	55464487	457350	5.85	120	122	120	154	84	119	121.27	0.59	0	-11992	123	120	119	116	115	120	116	354	35	100	80	1	1	354150749	429	-4.32	1.48	12	0.13	-28.00	82.00	360	20221110	-66.39	107	20230726	13.08	252	-51.98	20230102	107	13.08	20230726	360	-66.39	20221110	107	13.08	20230726	0.00	N	159910	100	354 억		2078216	N	N	0	N	00	N
50	20230823	160829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	-3	5	-2.46	902248258	7581931	74.36	121	122	118	158	86	122	119.00	0.28	0	1083066	130	126	124	120	118	125	119	354	36	100	90	1	1	354150749	421	-4.25	1.45	12	2.14	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		995150	N	N	0	N	00	N
51	20230823	150829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	-3	5	-2.46	883531405	7425316	72.82	121	122	118	158	86	122	118.99	0.28	0	1073612	130	126	124	120	118	125	119	354	36	100	90	1	1	354150749	421	-4.25	1.45	12	2.10	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		995150	N	N	0	N	00	N
52	20230823	140836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	-3	5	-2.46	733790622	6165688	60.47	121	122	118	158	86	122	119.01	0.28	0	748069	130	126	124	120	118	125	119	354	36	100	90	1	1	354150749	421	-4.25	1.45	12	1.74	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		995150	N	N	0	N	00	N
53	20230823	130828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-2	5	-1.64	660854459	5550431	54.44	121	122	118	158	86	122	119.06	0.28	0	637556	130	126	124	120	118	125	119	354	36	100	90	1	1	354150749	425	-4.29	1.46	12	1.57	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		995150	N	N	0	N	00	N
54	20230823	120834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-2	5	-1.64	616379521	5177098	50.77	121	122	118	158	86	122	119.06	0.28	0	546102	130	126	124	120	118	125	119	354	36	100	90	1	1	354150749	425	-4.29	1.46	12	1.46	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		995150	N	N	0	N	00	N
55	20230823	110828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	-3	5	-2.46	496896252	4173033	40.93	121	122	118	158	86	122	119.07	0.28	0	135260	130	126	124	120	118	125	119	354	36	100	90	1	1	354150749	421	-4.25	1.45	12	1.18	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		995150	N	N	0	N	00	N
56	20230823	100829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	-3	5	-2.46	373335950	3130219	30.70	121	122	118	158	86	122	119.27	0.28	0	72386	130	126	124	120	118	125	119	354	36	100	90	1	1	354150749	421	-4.25	1.45	12	0.88	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		995150	N	N	0	N	00	N
57	20230823	090836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-2	5	-1.64	160422863	1340051	13.14	121	122	118	158	86	122	119.71	0.28	0	-226584	130	126	124	120	118	125	119	354	36	100	90	1	1	354150749	425	-4.29	1.46	12	0.38	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		995150	N	N	0	N	00	N
58	20230822	160825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	122	-1	5	-0.81	1234334719	9965371	58.64	127	128	122	159	87	123	123.86	0.34	0	-203649	137	130	126	119	115	128	117	354	36	100	90	1	1	354150749	432	-4.36	1.49	12	2.81	-28.00	82.00	360	20221110	-66.11	107	20230726	14.02	252	-51.59	20230102	107	14.02	20230726	360	-66.11	20221110	107	14.02	20230726	0.00	N	159910	100	354 억		1198799	N	N	0	N	00	N
59	20230822	150826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	122	-1	5	-0.81	1190894323	9609566	56.55	127	128	122	159	87	123	123.93	0.34	0	-219974	137	130	126	119	115	128	117	354	36	100	90	1	1	354150749	432	-4.36	1.49	12	2.71	-28.00	82.00	360	20221110	-66.11	107	20230726	14.02	252	-51.59	20230102	107	14.02	20230726	360	-66.11	20221110	107	14.02	20230726	0.00	N	159910	100	354 억		1198799	N	N	0	N	00	N
60	20230822	140827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	124	1	2	0.81	987879476	7950350	46.78	127	128	122	159	87	123	124.26	0.34	0	-163501	137	130	126	119	115	128	117	354	36	100	90	1	1	354150749	439	-4.43	1.51	12	2.24	-28.00	82.00	360	20221110	-65.56	107	20230726	15.89	252	-50.79	20230102	107	15.89	20230726	360	-65.56	20221110	107	15.89	20230726	0.00	N	159910	100	354 억		1198799	N	N	0	N	00	N
61	20230822	130825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	124	1	2	0.81	938413903	7552096	44.44	127	128	122	159	87	123	124.26	0.34	0	-160562	137	130	126	119	115	128	117	354	36	100	90	1	1	354150749	439	-4.43	1.51	12	2.13	-28.00	82.00	360	20221110	-65.56	107	20230726	15.89	252	-50.79	20230102	107	15.89	20230726	360	-65.56	20221110	107	15.89	20230726	0.00	N	159910	100	354 억		1198799	N	N	0	N	00	N
62	20230822	120812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	124	1	2	0.81	886796257	7135411	41.99	127	128	122	159	87	123	124.28	0.34	0	-251334	137	130	126	119	115	128	117	354	36	100	90	1	1	354150749	439	-4.43	1.51	12	2.01	-28.00	82.00	360	20221110	-65.56	107	20230726	15.89	252	-50.79	20230102	107	15.89	20230726	360	-65.56	20221110	107	15.89	20230726	0.00	N	159910	100	354 억		1198799	N	N	0	N	00	N
63	20230822	110824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	124	1	2	0.81	737588049	5927069	34.88	127	128	122	159	87	123	124.44	0.34	0	-342359	137	130	126	119	115	128	117	354	36	100	90	1	1	354150749	439	-4.43	1.51	12	1.67	-28.00	82.00	360	20221110	-65.56	107	20230726	15.89	252	-50.79	20230102	107	15.89	20230726	360	-65.56	20221110	107	15.89	20230726	0.00	N	159910	100	354 억		1198799	N	N	0	N	00	N
64	20230822	100821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	125	2	2	1.63	502713276	4033485	23.74	127	128	122	159	87	123	124.63	0.34	0	-303741	137	130	126	119	115	128	117	354	36	100	90	1	1	354150749	443	-4.46	1.52	12	1.14	-28.00	82.00	360	20221110	-65.28	107	20230726	16.82	252	-50.40	20230102	107	16.82	20230726	360	-65.28	20221110	107	16.82	20230726	0.00	N	159910	100	354 억		1198799	N	N	0	N	00	N
65	20230822	090822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	124	1	2	0.81	177979615	1410535	8.30	127	128	123	159	87	123	126.18	0.34	0	-266894	137	130	126	119	115	128	117	354	36	100	90	1	1	354150749	439	-4.43	1.51	12	0.40	-28.00	82.00	360	20221110	-65.56	107	20230726	15.89	252	-50.79	20230102	107	15.89	20230726	360	-65.56	20221110	107	15.89	20230726	0.00	N	159910	100	354 억		1198799	N	N	0	N	00	N
66	20230821	160819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	123	-9	5	-6.82	2056890550	16332494	25.18	130	133	122	171	93	132	125.91	0.28	0	198555	163	147	139	123	115	143	119	354	39	100	90	1	1	354150749	436	-4.39	1.50	12	4.61	-28.00	82.00	360	20221110	-65.83	107	20230726	14.95	252	-51.19	20230102	107	14.95	20230726	360	-65.83	20221110	107	14.95	20230726	0.00	N	159910	100	354 억		1000244	N	N	0	N	00	N
67	20230821	150825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	124	-8	5	-6.06	1980158133	15708505	24.22	130	133	122	171	93	132	126.02	0.28	0	168895	163	147	139	123	115	143	119	354	39	100	90	1	1	354150749	439	-4.43	1.51	12	4.44	-28.00	82.00	360	20221110	-65.56	107	20230726	15.89	252	-50.79	20230102	107	15.89	20230726	360	-65.56	20221110	107	15.89	20230726	0.00	N	159910	100	354 억		1000244	N	N	0	N	00	N
68	20230821	140822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	125	-7	5	-5.30	1706259334	13489661	20.80	130	133	123	171	93	132	126.45	0.28	0	84183	163	147	139	123	115	143	119	354	39	100	90	1	1	354150749	443	-4.46	1.52	12	3.81	-28.00	82.00	360	20221110	-65.28	107	20230726	16.82	252	-50.40	20230102	107	16.82	20230726	360	-65.28	20221110	107	16.82	20230726	0.00	N	159910	100	354 억		1000244	N	N	0	N	00	N
69	20230821	130832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	124	-8	5	-6.06	1619055625	12789576	19.72	130	133	123	171	93	132	126.55	0.28	0	118396	163	147	139	123	115	143	119	354	39	100	90	1	1	354150749	439	-4.43	1.51	12	3.61	-28.00	82.00	360	20221110	-65.56	107	20230726	15.89	252	-50.79	20230102	107	15.89	20230726	360	-65.56	20221110	107	15.89	20230726	0.00	N	159910	100	354 억		1000244	N	N	0	N	00	N
70	20230821	120827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	125	-7	5	-5.30	1506532857	11888540	18.33	130	133	123	171	93	132	126.68	0.28	0	125238	163	147	139	123	115	143	119	354	39	100	90	1	1	354150749	443	-4.46	1.52	12	3.36	-28.00	82.00	360	20221110	-65.28	107	20230726	16.82	252	-50.40	20230102	107	16.82	20230726	360	-65.28	20221110	107	16.82	20230726	0.00	N	159910	100	354 억		1000244	N	N	0	N	00	N
71	20230821	110822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	126	-6	5	-4.55	1363443171	10745922	16.57	130	133	123	171	93	132	126.83	0.28	0	127779	163	147	139	123	115	143	119	354	39	100	90	1	1	354150749	446	-4.50	1.54	12	3.03	-28.00	82.00	360	20221110	-65.00	107	20230726	17.76	252	-50.00	20230102	107	17.76	20230726	360	-65.00	20221110	107	17.76	20230726	0.00	N	159910	100	354 억		1000244	N	N	0	N	00	N
72	20230821	100820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	125	-7	5	-5.30	1144009285	9007259	13.89	130	133	123	171	93	132	126.95	0.28	0	148180	163	147	139	123	115	143	119	354	39	100	90	1	1	354150749	443	-4.46	1.52	12	2.54	-28.00	82.00	360	20221110	-65.28	107	20230726	16.82	252	-50.40	20230102	107	16.82	20230726	360	-65.28	20221110	107	16.82	20230726	0.00	N	159910	100	354 억		1000244	N	N	0	N	00	N
73	20230821	090828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	127	-5	5	-3.79	500292746	3869098	5.96	130	133	125	171	93	132	129.23	0.28	0	402952	163	147	139	123	115	143	119	354	39	100	90	1	1	354150749	450	-4.54	1.55	12	1.09	-28.00	82.00	360	20221110	-64.72	107	20230726	18.69	252	-49.60	20230102	107	18.69	20230726	360	-64.72	20221110	107	18.69	20230726	0.00	N	159910	100	354 억		1000244	N	N	0	N	00	N
74	20230818	160821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	132	1	2	0.76	9186051286	64258830	329.08	137	155	131	170	92	131	142.96	0.61	0	-1176774	151	140	134	123	117	138	121	354	39	100	90	1	1	354150749	467	-4.71	1.61	12	18.14	-28.00	82.00	360	20221110	-63.33	107	20230726	23.36	252	-47.62	20230102	107	23.36	20230726	360	-63.33	20221110	107	23.36	20230726	0.00	N	159910	100	354 억		2177018	N	N	0	N	00	N
75	20230818	150813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	133	2	2	1.53	9016209122	62975241	322.51	137	155	131	170	92	131	143.17	0.61	0	-1176774	151	140	134	123	117	138	121	354	39	100	90	1	1	354150749	471	-4.75	1.62	12	17.78	-28.00	82.00	360	20221110	-63.06	107	20230726	24.30	252	-47.22	20230102	107	24.30	20230726	360	-63.06	20221110	107	24.30	20230726	0.00	N	159910	100	354 억		2177018	N	N	0	N	00	N
76	20230818	140819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	136	5	2	3.82	8645054066	60189194	308.24	137	155	135	170	92	131	143.63	0.61	0	-1428139	151	140	134	123	117	138	121	354	39	100	90	1	1	354150749	482	-4.86	1.66	12	17.00	-28.00	82.00	360	20221110	-62.22	107	20230726	27.10	252	-46.03	20230102	107	27.10	20230726	360	-62.22	20221110	107	27.10	20230726	0.00	N	159910	100	354 억		2177018	N	N	0	N	00	N
77	20230818	130813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	137	6	2	4.58	8384369144	58266904	298.40	137	155	135	170	92	131	143.90	0.61	0	-1428139	151	140	134	123	117	138	121	354	39	100	90	1	1	354150749	485	-4.89	1.67	12	16.45	-28.00	82.00	360	20221110	-61.94	107	20230726	28.04	252	-45.63	20230102	107	28.04	20230726	360	-61.94	20221110	107	28.04	20230726	0.00	N	159910	100	354 억		2177018	N	N	0	N	00	N
78	20230818	120825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	139	8	2	6.11	8131613064	56430023	288.99	137	155	135	170	92	131	144.10	0.61	0	-1229598	151	140	134	123	117	138	121	354	39	100	90	1	1	354150749	492	-4.96	1.70	12	15.93	-28.00	82.00	360	20221110	-61.39	107	20230726	29.91	252	-44.84	20230102	107	29.91	20230726	360	-61.39	20221110	107	29.91	20230726	0.00	N	159910	100	354 억		2177018	N	N	0	N	00	N
79	20230818	110815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	136	5	2	3.82	7661449796	53011129	271.48	137	155	135	170	92	131	144.53	0.61	0	-1221857	151	140	134	123	117	138	121	354	39	100	90	1	1	354150749	482	-4.86	1.66	12	14.97	-28.00	82.00	360	20221110	-62.22	107	20230726	27.10	252	-46.03	20230102	107	27.10	20230726	360	-62.22	20221110	107	27.10	20230726	0.00	N	159910	100	354 억		2177018	N	N	0	N	00	N
80	20230818	100820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	140	9	2	6.87	6628053924	45488434	232.96	137	155	135	170	92	131	145.71	0.61	0	-1063183	151	140	134	123	117	138	121	354	39	100	90	1	1	354150749	496	-5.00	1.71	12	12.84	-28.00	82.00	360	20221110	-61.11	107	20230726	30.84	252	-44.44	20230102	107	30.84	20230726	360	-61.11	20221110	107	30.84	20230726	0.00	N	159910	100	354 억		2177018	N	N	0	N	00	N
81	20230818	090824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	143	12	2	9.16	1147915078	8152361	41.75	137	145	135	170	92	131	140.81	0.61	0	660905	151	140	134	123	117	138	121	354	39	100	90	1	1	354150749	506	-5.11	1.74	12	2.30	-28.00	82.00	360	20221110	-60.28	107	20230726	33.64	252	-43.25	20230102	107	33.64	20230726	360	-60.28	20221110	107	33.64	20230726	0.00	N	159910	100	354 억		2177018	N	N	0	N	00	N
82	20230817	160820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	131	-8	5	-5.76	2490232154	18696287	63.23	140	145	128	180	98	139	133.17	0.44	0	619203	158	148	142	132	126	145	129	354	41	100	100	1	1	354150749	464	-4.68	1.60	12	5.28	-28.00	82.00	360	20221110	-63.61	107	20230726	22.43	252	-48.02	20230102	107	22.43	20230726	360	-63.61	20221110	107	22.43	20230726	0.00	N	159910	100	354 억		1556816	N	N	0	N	00	N
83	20230817	150825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	132	-7	5	-5.04	2419521289	18157094	61.40	140	145	128	180	98	139	133.23	0.44	0	585273	158	148	142	132	126	145	129	354	41	100	100	1	1	354150749	467	-4.71	1.61	12	5.13	-28.00	82.00	360	20221110	-63.33	107	20230726	23.36	252	-47.62	20230102	107	23.36	20230726	360	-63.33	20221110	107	23.36	20230726	0.00	N	159910	100	354 억		1556816	N	N	0	N	00	N
84	20230817	140818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	132	-7	5	-5.04	2308420118	17314488	58.55	140	145	128	180	98	139	133.30	0.44	0	609537	158	148	142	132	126	145	129	354	41	100	100	1	1	354150749	467	-4.71	1.61	12	4.89	-28.00	82.00	360	20221110	-63.33	107	20230726	23.36	252	-47.62	20230102	107	23.36	20230726	360	-63.33	20221110	107	23.36	20230726	0.00	N	159910	100	354 억		1556816	N	N	0	N	00	N
85	20230817	130816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	133	-6	5	-4.32	2218589119	16634882	56.26	140	145	128	180	98	139	133.35	0.44	0	553586	158	148	142	132	126	145	129	354	41	100	100	1	1	354150749	471	-4.75	1.62	12	4.70	-28.00	82.00	360	20221110	-63.06	107	20230726	24.30	252	-47.22	20230102	107	24.30	20230726	360	-63.06	20221110	107	24.30	20230726	0.00	N	159910	100	354 억		1556816	N	N	0	N	00	N
86	20230817	120819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	132	-7	5	-5.04	2029802463	15212083	51.44	140	145	128	180	98	139	133.41	0.44	0	519866	158	148	142	132	126	145	129	354	41	100	100	1	1	354150749	467	-4.71	1.61	12	4.30	-28.00	82.00	360	20221110	-63.33	107	20230726	23.36	252	-47.62	20230102	107	23.36	20230726	360	-63.33	20221110	107	23.36	20230726	0.00	N	159910	100	354 억		1556816	N	N	0	N	00	N
87	20230817	110818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	130	-9	5	-6.47	1838086943	13749742	46.50	140	145	128	180	98	139	133.66	0.44	0	394867	158	148	142	132	126	145	129	354	41	100	100	1	1	354150749	460	-4.64	1.59	12	3.88	-28.00	82.00	360	20221110	-63.89	107	20230726	21.50	252	-48.41	20230102	107	21.50	20230726	360	-63.89	20221110	107	21.50	20230726	0.00	N	159910	100	354 억		1556816	N	N	0	N	00	N
88	20230817	100814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	132	-7	5	-5.04	1378177887	10219922	34.56	140	145	131	180	98	139	134.83	0.44	0	103359	158	148	142	132	126	145	129	354	41	100	100	1	1	354150749	467	-4.71	1.61	12	2.89	-28.00	82.00	360	20221110	-63.33	107	20230726	23.36	252	-47.62	20230102	107	23.36	20230726	360	-63.33	20221110	107	23.36	20230726	0.00	N	159910	100	354 억		1556816	N	N	0	N	00	N
89	20230817	090813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	135	-4	5	-2.88	492448310	3543489	11.98	140	145	134	180	98	139	138.97	0.44	0	-54058	158	148	142	132	126	145	129	354	41	100	100	1	1	354150749	478	-4.82	1.65	12	1.00	-28.00	82.00	360	20221110	-62.50	107	20230726	26.17	252	-46.43	20230102	107	26.17	20230726	360	-62.50	20221110	107	26.17	20230726	0.00	N	159910	100	354 억		1556816	N	N	0	N	00	N
90	20230816	160819	54	100.00	KOSDAQ		반도체	N	N	N	N		N	139	-5	5	-3.47	4156323983	29269768	23.97	145	152	136	187	101	144	142.00	0.38	0	218360	187	165	153	131	119	159	125	354	43	100	100	1	1	354150749	492	-4.96	1.70	12	8.26	-28.00	82.00	360	20221110	-61.39	107	20230726	29.91	252	-44.84	20230102	107	29.91	20230726	360	-61.39	20221110	107	29.91	20230726	0.00	N	159910	100	354 억		1338135	N	N	0	N	01	N
91	20230816	150820	54	100.00	KOSDAQ		반도체	N	N	N	N		N	140	-4	5	-2.78	4078986218	28716776	23.51	145	152	136	187	101	144	142.04	0.38	0	210872	187	165	153	131	119	159	125	354	43	100	100	1	1	354150749	496	-5.00	1.71	12	8.11	-28.00	82.00	360	20221110	-61.11	107	20230726	30.84	252	-44.44	20230102	107	30.84	20230726	360	-61.11	20221110	107	30.84	20230726	0.00	N	159910	100	354 억		1338135	N	N	0	N	01	N
92	20230816	140818	54	100.00	KOSDAQ		반도체	N	N	N	N		N	140	-4	5	-2.78	3855160104	27123577	22.21	145	152	136	187	101	144	142.13	0.38	0	104665	187	165	153	131	119	159	125	354	43	100	100	1	1	354150749	496	-5.00	1.71	12	7.66	-28.00	82.00	360	20221110	-61.11	107	20230726	30.84	252	-44.44	20230102	107	30.84	20230726	360	-61.11	20221110	107	30.84	20230726	0.00	N	159910	100	354 억		1338135	N	N	0	N	01	N
93	20230816	130816	54	100.00	KOSDAQ		반도체	N	N	N	N		N	140	-4	5	-2.78	3675282083	25834015	21.15	145	152	136	187	101	144	142.26	0.38	0	374062	187	165	153	131	119	159	125	354	43	100	100	1	1	354150749	496	-5.00	1.71	12	7.29	-28.00	82.00	360	20221110	-61.11	107	20230726	30.84	252	-44.44	20230102	107	30.84	20230726	360	-61.11	20221110	107	30.84	20230726	0.00	N	159910	100	354 억		1338135	N	N	0	N	01	N
94	20230816	120827	54	100.00	KOSDAQ		반도체	N	N	N	N		N	139	-5	5	-3.47	3376270417	23681577	19.39	145	152	136	187	101	144	142.57	0.38	0	-88063	187	165	153	131	119	159	125	354	43	100	100	1	1	354150749	492	-4.96	1.70	12	6.69	-28.00	82.00	360	20221110	-61.39	107	20230726	29.91	252	-44.84	20230102	107	29.91	20230726	360	-61.39	20221110	107	29.91	20230726	0.00	N	159910	100	354 억		1338135	N	N	0	N	01	N
95	20230816	110823	54	100.00	KOSDAQ		반도체	N	N	N	N		N	141	-3	5	-2.08	2765229347	19254667	15.77	145	152	136	187	101	144	143.61	0.38	0	543134	187	165	153	131	119	159	125	354	43	100	100	1	1	354150749	499	-5.04	1.72	12	5.44	-28.00	82.00	360	20221110	-60.83	107	20230726	31.78	252	-44.05	20230102	107	31.78	20230726	360	-60.83	20221110	107	31.78	20230726	0.00	N	159910	100	354 억		1338135	N	N	0	N	01	N
96	20230816	100820	54	100.00	KOSDAQ		반도체	N	N	N	N		N	140	-4	5	-2.78	2335159920	16186749	13.25	145	152	136	187	101	144	144.26	0.38	0	-136907	187	165	153	131	119	159	125	354	43	100	100	1	1	354150749	496	-5.00	1.71	12	4.57	-28.00	82.00	360	20221110	-61.11	107	20230726	30.84	252	-44.44	20230102	107	30.84	20230726	360	-61.11	20221110	107	30.84	20230726	0.00	N	159910	100	354 억		1338135	N	N	0	N	01	N
97	20230816	090816	54	100.00	KOSDAQ		반도체	N	N	N	N		N	140	-4	5	-2.78	654939672	4668364	3.82	145	146	136	187	101	144	140.27	0.38	0	743771	187	165	153	131	119	159	125	354	43	100	100	1	1	354150749	496	-5.00	1.71	12	1.32	-28.00	82.00	360	20221110	-61.11	107	20230726	30.84	252	-44.44	20230102	107	30.84	20230726	360	-61.11	20221110	107	30.84	20230726	0.00	N	159910	100	354 억		1338135	N	N	0	N	01	N
98	20230814	160808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	144	-25	5	-14.79	19059425375	121091027	75.23	174	175	141	219	119	169	156.34	0.95	0	-2026616	193	180	156	143	119	187	150	354	50	100	120	1	1	354150749	510	-5.14	1.76	12	34.19	-28.00	82.00	360	20221110	-60.00	107	20230726	34.58	252	-42.86	20230102	107	34.58	20230726	360	-60.00	20221110	107	34.58	20230726	0.00	N	159910	100	354 억		3381649	N	N	0	N	00	N
99	20230814	150806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	146	-23	5	-13.61	18700588435	118606774	73.68	174	175	141	219	119	169	156.61	0.95	0	-1946548	193	180	156	143	119	187	150	354	50	100	120	1	1	354150749	517	-5.21	1.78	12	33.49	-28.00	82.00	360	20221110	-59.44	107	20230726	36.45	252	-42.06	20230102	107	36.45	20230726	360	-59.44	20221110	107	36.45	20230726	0.00	N	159910	100	354 억		3381649	N	N	0	N	00	N
100	20230814	140808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	148	-21	5	-12.43	17371404470	109401790	67.96	174	175	146	219	119	169	157.74	0.95	0	-1866004	193	180	156	143	119	187	150	354	50	100	120	1	1	354150749	524	-5.29	1.80	12	30.89	-28.00	82.00	360	20221110	-58.89	107	20230726	38.32	252	-41.27	20230102	107	38.32	20230726	360	-58.89	20221110	107	38.32	20230726	0.00	N	159910	100	354 억		3381649	N	N	0	N	00	N
101	20230814	130800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	152	-17	5	-10.06	16460870715	103312034	64.18	174	175	146	219	119	169	158.28	0.95	0	-1729205	193	180	156	143	119	187	150	354	50	100	120	1	1	354150749	538	-5.43	1.85	12	29.17	-28.00	82.00	360	20221110	-57.78	107	20230726	42.06	252	-39.68	20230102	107	42.06	20230726	360	-57.78	20221110	107	42.06	20230726	0.00	N	159910	100	354 억		3381649	N	N	0	N	00	N
102	20230814	120806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	151	-18	5	-10.65	15513805943	97123351	60.34	174	175	146	219	119	169	158.65	0.95	0	-1410689	193	180	156	143	119	187	150	354	50	100	120	1	1	354150749	535	-5.39	1.84	12	27.42	-28.00	82.00	360	20221110	-58.06	107	20230726	41.12	252	-40.08	20230102	107	41.12	20230726	360	-58.06	20221110	107	41.12	20230726	0.00	N	159910	100	354 억		3381649	N	N	0	N	00	N
103	20230814	110801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	150	-19	5	-11.24	14451513213	90028747	55.93	174	175	146	219	119	169	159.44	0.95	0	-800699	193	180	156	143	119	187	150	354	50	100	120	1	1	354150749	531	-5.36	1.83	12	25.42	-28.00	82.00	360	20221110	-58.33	107	20230726	40.19	252	-40.48	20230102	107	40.19	20230726	360	-58.33	20221110	107	40.19	20230726	0.00	N	159910	100	354 억		3381649	N	N	0	N	00	N
104	20230814	100803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	152	-17	5	-10.06	11979704836	74192583	46.09	174	175	146	219	119	169	160.27	0.95	0	1206400	193	180	156	143	119	187	150	354	50	100	120	1	1	354150749	538	-5.43	1.85	12	20.95	-28.00	82.00	360	20221110	-57.78	107	20230726	42.06	252	-39.68	20230102	107	42.06	20230726	360	-57.78	20221110	107	42.06	20230726	0.00	N	159910	100	354 억		3381649	N	N	0	N	00	N
105	20230814	090801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	165	-4	5	-2.37	5623982496	33321950	20.70	174	175	159	219	119	169	168.68	0.95	0	-2392587	193	180	156	143	119	187	150	354	50	100	120	1	1	354150749	584	-5.89	2.01	12	9.41	-28.00	82.00	360	20221110	-54.17	107	20230726	54.21	252	-34.52	20230102	107	54.21	20230726	360	-54.17	20221110	107	54.21	20230726	0.00	N	159910	100	354 억		3381649	N	N	0	N	00	N
106	20230811	160802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	169	39	1	30.00	25541886191	160927139	345.81	132	169	132	169	91	130	158.72	0.46	0	1678283	150	139	130	119	110	145	125	354	39	100	90	1	1	354150749	599	-6.04	2.06	12	45.44	-28.00	82.00	360	20221110	-53.06	107	20230726	57.94	252	-32.94	20230102	107	57.94	20230726	360	-53.06	20221110	107	57.94	20230726	0.00	N	159910	100	354 억		1617915	N	N	0	N	00	N
107	20230811	150757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	166	36	2	27.69	24013389084	151866518	326.34	132	169	132	169	91	130	158.12	0.46	0	1678287	150	139	130	119	110	145	125	354	39	100	90	1	1	354150749	588	-5.93	2.02	12	42.88	-28.00	82.00	360	20221110	-53.89	107	20230726	55.14	252	-34.13	20230102	107	55.14	20230726	360	-53.89	20221110	107	55.14	20230726	0.00	N	159910	100	354 억		1617915	N	N	0	N	00	N
108	20230811	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	165	35	2	26.92	18477225432	118435819	254.50	132	167	132	169	91	130	156.01	0.46	0	1685799	150	139	130	119	110	145	125	354	39	100	90	1	1	354150749	584	-5.89	2.01	12	33.44	-28.00	82.00	360	20221110	-54.17	107	20230726	54.21	252	-34.52	20230102	107	54.21	20230726	360	-54.17	20221110	107	54.21	20230726	0.00	N	159910	100	354 억		1617915	N	N	0	N	00	N
109	20230811	130755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	145	15	2	11.54	14276226009	91780240	197.22	132	167	132	169	91	130	155.55	0.46	0	406114	150	139	130	119	110	145	125	354	39	100	90	1	1	354150749	514	-5.18	1.77	12	25.92	-28.00	82.00	360	20221110	-59.72	107	20230726	35.51	252	-42.46	20230102	107	35.51	20230726	360	-59.72	20221110	107	35.51	20230726	0.00	N	159910	100	354 억		1617915	N	N	0	N	00	N
110	20230811	120748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	154	24	2	18.46	12523693144	79883504	171.66	132	167	132	169	91	130	156.77	0.46	0	-18140	150	139	130	119	110	145	125	354	39	100	90	1	1	354150749	545	-5.50	1.88	12	22.56	-28.00	82.00	360	20221110	-57.22	107	20230726	43.93	252	-38.89	20230102	107	43.93	20230726	360	-57.22	20221110	107	43.93	20230726	0.00	N	159910	100	354 억		1617915	N	N	0	N	00	N
111	20230811	110748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	156	26	2	20.00	10900411248	69360036	149.04	132	167	132	169	91	130	157.16	0.46	0	126079	150	139	130	119	110	145	125	354	39	100	90	1	1	354150749	552	-5.57	1.90	12	19.58	-28.00	82.00	360	20221110	-56.67	107	20230726	45.79	252	-38.10	20230102	107	45.79	20230726	360	-56.67	20221110	107	45.79	20230726	0.00	N	159910	100	354 억		1617915	N	N	0	N	00	N
112	20230811	100746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	159	29	2	22.31	9198681602	58410172	125.51	132	167	132	169	91	130	157.48	0.46	0	212526	150	139	130	119	110	145	125	354	39	100	90	1	1	354150749	563	-5.68	1.94	12	16.49	-28.00	82.00	360	20221110	-55.83	107	20230726	48.60	252	-36.90	20230102	107	48.60	20230726	360	-55.83	20221110	107	48.60	20230726	0.00	N	159910	100	354 억		1617915	N	N	0	N	00	N
113	20230811	090755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	137	7	2	5.38	324305048	2405114	5.17	132	139	132	169	91	130	134.84	0.46	0	891923	150	139	130	119	110	145	125	354	39	100	90	1	1	354150749	485	-4.89	1.67	12	0.68	-28.00	82.00	360	20221110	-61.94	107	20230726	28.04	252	-45.63	20230102	107	28.04	20230726	360	-61.94	20221110	107	28.04	20230726	0.00	N	159910	100	354 억		1617915	N	N	0	N	00	N
114	20230810	160746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	130	12	2	10.17	6172773466	46374505	6494.38	122	141	121	153	83	118	133.11	1.06	0	-2024272	120	118	118	116	116	119	117	354	35	100	80	1	1	354150749	460	-4.64	1.59	12	13.09	-28.00	82.00	360	20221110	-63.89	107	20230726	21.50	252	-48.41	20230102	107	21.50	20230726	360	-63.89	20221110	107	21.50	20230726	0.00	N	159910	100	354 억		3754398	N	N	0	N	00	N
115	20230810	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	133	15	2	12.71	6042125016	45374386	6354.32	122	141	121	153	83	118	133.16	1.06	0	-2047628	120	118	118	116	116	119	117	354	35	100	80	1	1	354150749	471	-4.75	1.62	12	12.81	-28.00	82.00	360	20221110	-63.06	107	20230726	24.30	252	-47.22	20230102	107	24.30	20230726	360	-63.06	20221110	107	24.30	20230726	0.00	N	159910	100	354 억		3754398	N	N	0	N	00	N
116	20230810	140744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	137	19	2	16.10	5547323775	41671017	5835.70	122	141	121	153	83	118	133.12	1.06	0	-2039204	120	118	118	116	116	119	117	354	35	100	80	1	1	354150749	485	-4.89	1.67	12	11.77	-28.00	82.00	360	20221110	-61.94	107	20230726	28.04	252	-45.63	20230102	107	28.04	20230726	360	-61.94	20221110	107	28.04	20230726	0.00	N	159910	100	354 억		3754398	N	N	0	N	00	N
117	20230810	130738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	132	14	2	11.86	4688422530	35283080	4941.12	122	141	121	153	83	118	132.88	1.06	0	-1904696	120	118	118	116	116	119	117	354	35	100	80	1	1	354150749	467	-4.71	1.61	12	9.96	-28.00	82.00	360	20221110	-63.33	107	20230726	23.36	252	-47.62	20230102	107	23.36	20230726	360	-63.33	20221110	107	23.36	20230726	0.00	N	159910	100	354 억		3754398	N	N	0	N	00	N
118	20230810	120752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	136	18	2	15.25	3506778261	26565900	3720.34	122	138	121	153	83	118	132.00	1.06	0	-1478756	120	118	118	116	116	119	117	354	35	100	80	1	1	354150749	482	-4.86	1.66	12	7.50	-28.00	82.00	360	20221110	-62.22	107	20230726	27.10	252	-46.03	20230102	107	27.10	20230726	360	-62.22	20221110	107	27.10	20230726	0.00	N	159910	100	354 억		3754398	N	N	0	N	00	N
119	20230810	110752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	132	14	2	11.86	2637760441	20058142	2808.98	122	138	121	153	83	118	131.51	1.06	0	-833144	120	118	118	116	116	119	117	354	35	100	80	1	1	354150749	467	-4.71	1.61	12	5.66	-28.00	82.00	360	20221110	-63.33	107	20230726	23.36	252	-47.62	20230102	107	23.36	20230726	360	-63.33	20221110	107	23.36	20230726	0.00	N	159910	100	354 억		3754398	N	N	0	N	00	N
120	20230810	100747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	132	14	2	11.86	2128367160	16134204	2259.47	122	138	121	153	83	118	131.92	1.06	0	-147361	120	118	118	116	116	119	117	354	35	100	80	1	1	354150749	467	-4.71	1.61	12	4.56	-28.00	82.00	360	20221110	-63.33	107	20230726	23.36	252	-47.62	20230102	107	23.36	20230726	360	-63.33	20221110	107	23.36	20230726	0.00	N	159910	100	354 억		3754398	N	N	0	N	00	N
121	20230810	090756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	124	6	2	5.08	197444317	1544188	216.25	122	132	121	153	83	118	127.86	1.06	0	143048	120	118	118	116	116	119	117	354	35	100	80	1	1	354150749	439	-4.43	1.51	12	0.44	-28.00	82.00	360	20221110	-65.56	107	20230726	15.89	252	-50.79	20230102	107	15.89	20230726	360	-65.56	20221110	107	15.89	20230726	0.00	N	159910	100	354 억		3754398	N	N	0	N	00	N
122	20230809	160746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	-1	5	-0.84	80415637	676167	31.73	119	120	118	154	84	119	118.93	1.02	0	131269	124	121	119	116	114	120	115	354	35	100	80	1	1	354150749	418	-4.21	1.44	12	0.19	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		3623129	N	N	0	N	00	N
123	20230809	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	0	3	0.00	72771585	611642	28.70	119	120	118	154	84	119	118.98	1.02	0	103213	124	121	119	116	114	120	115	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.17	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3623129	N	N	0	N	00	N
124	20230809	140735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	1	2	0.84	54006568	454088	21.31	119	120	118	154	84	119	118.93	1.02	0	58407	124	121	119	116	114	120	115	354	35	100	80	1	1	354150749	425	-4.29	1.46	12	0.13	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		3623129	N	N	0	N	00	N
125	20230809	130753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	0	3	0.00	39494644	332538	15.60	119	120	118	154	84	119	118.77	1.02	0	15828	124	121	119	116	114	120	115	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.09	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3623129	N	N	0	N	00	N
126	20230809	120750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	0	3	0.00	33028267	278401	13.06	119	120	118	154	84	119	118.64	1.02	0	15985	124	121	119	116	114	120	115	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.08	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3623129	N	N	0	N	00	N
127	20230809	110745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	0	3	0.00	26050157	219494	10.30	119	120	118	154	84	119	118.68	1.02	0	17038	124	121	119	116	114	120	115	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.06	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3623129	N	N	0	N	00	N
128	20230809	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	1	2	0.84	18443910	155254	7.28	119	120	118	154	84	119	118.80	1.02	0	19675	124	121	119	116	114	120	115	354	35	100	80	1	1	354150749	425	-4.29	1.46	12	0.04	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		3623129	N	N	0	N	00	N
129	20230809	090738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	0	3	0.00	5485862	46464	2.18	119	119	118	154	84	119	118.07	1.02	0	-138	124	121	119	116	114	120	115	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.01	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3623129	N	N	0	N	00	N
130	20230808	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	0	3	0.00	252130687	2120793	191.90	120	122	117	154	84	119	118.89	1.13	0	-367913	127	122	120	115	113	122	115	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.60	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3990963	N	N	0	N	00	N
131	20230808	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	0	3	0.00	251744662	2117549	191.61	120	122	117	154	84	119	118.88	1.13	0	-367924	127	122	120	115	113	122	115	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.60	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3990963	N	N	0	N	00	N
132	20230808	140740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	-1	5	-0.84	211183663	1774958	160.61	120	122	117	154	84	119	118.98	1.13	0	-363328	127	122	120	115	113	122	115	354	35	100	80	1	1	354150749	418	-4.21	1.44	12	0.50	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		3990963	N	N	0	N	00	N
133	20230808	130732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	1	2	0.84	191589473	1610384	145.72	120	122	117	154	84	119	118.97	1.13	0	-471574	127	122	120	115	113	122	115	354	35	100	80	1	1	354150749	425	-4.29	1.46	12	0.45	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		3990963	N	N	0	N	00	N
134	20230808	120738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	-1	5	-0.84	111990115	946971	85.69	120	121	117	154	84	119	118.26	1.13	0	-410084	127	122	120	115	113	122	115	354	35	100	80	1	1	354150749	418	-4.21	1.44	12	0.27	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		3990963	N	N	0	N	00	N
135	20230808	110728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	-1	5	-0.84	105300587	890098	80.54	120	121	117	154	84	119	118.30	1.13	0	-410084	127	122	120	115	113	122	115	354	35	100	80	1	1	354150749	418	-4.21	1.44	12	0.25	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		3990963	N	N	0	N	00	N
136	20230808	100741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	0	3	0.00	48936231	411695	37.25	120	121	118	154	84	119	118.87	1.13	0	-122040	127	122	120	115	113	122	115	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.12	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3990963	N	N	0	N	00	N
137	20230808	090744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	-1	5	-0.84	19088980	160681	14.54	120	121	118	154	84	119	118.80	1.13	0	-10595	127	122	120	115	113	122	115	354	35	100	80	1	1	354150749	418	-4.21	1.44	12	0.05	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		3990963	N	N	0	N	00	N
138	20230807	160737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	-2	5	-1.65	129581067	1084382	43.67	125	125	118	157	85	121	119.50	1.19	0	-234143	126	123	120	117	114	125	119	354	36	100	80	1	1	354150749	421	-4.25	1.45	12	0.31	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		4225185	N	N	0	N	00	N
139	20230807	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	-3	5	-2.48	127976064	1070894	43.13	125	125	118	157	85	121	119.50	1.19	0	-234148	126	123	120	117	114	125	119	354	36	100	80	1	1	354150749	418	-4.21	1.44	12	0.30	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		4225185	N	N	0	N	00	N
140	20230807	140740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	-2	5	-1.65	112333255	939334	37.83	125	125	118	157	85	121	119.59	1.19	0	-210669	126	123	120	117	114	125	119	354	36	100	80	1	1	354150749	421	-4.25	1.45	12	0.27	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		4225185	N	N	0	N	00	N
141	20230807	130732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-1	5	-0.83	92115125	769212	30.98	125	125	118	157	85	121	119.75	1.19	0	-198160	126	123	120	117	114	125	119	354	36	100	80	1	1	354150749	425	-4.29	1.46	12	0.22	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		4225185	N	N	0	N	00	N
142	20230807	120731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-1	5	-0.83	85291060	711940	28.67	125	125	118	157	85	121	119.80	1.19	0	-198160	126	123	120	117	114	125	119	354	36	100	80	1	1	354150749	425	-4.29	1.46	12	0.20	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		4225185	N	N	0	N	00	N
143	20230807	110726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-1	5	-0.83	77872666	649790	26.17	125	125	118	157	85	121	119.84	1.19	0	-199652	126	123	120	117	114	125	119	354	36	100	80	1	1	354150749	425	-4.29	1.46	12	0.18	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		4225185	N	N	0	N	00	N
144	20230807	100735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	-2	5	-1.65	43468309	361468	14.56	125	125	118	157	85	121	120.25	1.19	0	-119905	126	123	120	117	114	125	119	354	36	100	80	1	1	354150749	421	-4.25	1.45	12	0.10	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		4225185	N	N	0	N	00	N
145	20230807	090732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-1	5	-0.83	10525439	86633	3.49	125	125	120	157	85	121	121.49	1.19	0	-49322	126	123	120	117	114	125	119	354	36	100	80	1	1	354150749	425	-4.29	1.46	12	0.02	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		4225185	N	N	0	N	00	N
146	20230804	160727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	121	4	2	3.42	298252941	2476651	153.24	117	123	117	152	82	117	120.43	1.03	0	582361	121	119	117	115	113	118	114	354	35	100	80	1	1	354150749	429	-4.32	1.48	12	0.70	-28.00	82.00	360	20221110	-66.39	107	20230726	13.08	252	-51.98	20230102	107	13.08	20230726	360	-66.39	20221110	107	13.08	20230726	0.00	N	159910	100	354 억		3642721	N	N	0	N	00	N
147	20230804	150726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	3	2	2.56	284021578	2358495	145.93	117	123	117	152	82	117	120.43	1.03	0	520142	121	119	117	115	113	118	114	354	35	100	80	1	1	354150749	425	-4.29	1.46	12	0.67	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		3642721	N	N	0	N	00	N
148	20230804	140738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	121	4	2	3.42	240935326	1998483	123.65	117	123	117	152	82	117	120.56	1.03	0	432733	121	119	117	115	113	118	114	354	35	100	80	1	1	354150749	429	-4.32	1.48	12	0.56	-28.00	82.00	360	20221110	-66.39	107	20230726	13.08	252	-51.98	20230102	107	13.08	20230726	360	-66.39	20221110	107	13.08	20230726	0.00	N	159910	100	354 억		3642721	N	N	0	N	00	N
149	20230804	130724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	122	5	2	4.27	170554034	1418984	87.80	117	122	117	152	82	117	120.20	1.03	0	180680	121	119	117	115	113	118	114	354	35	100	80	1	1	354150749	432	-4.36	1.49	12	0.40	-28.00	82.00	360	20221110	-66.11	107	20230726	14.02	252	-51.59	20230102	107	14.02	20230726	360	-66.11	20221110	107	14.02	20230726	0.00	N	159910	100	354 억		3642721	N	N	0	N	00	N
150	20230804	120722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	121	4	2	3.42	124260653	1034748	64.02	117	122	117	152	82	117	120.09	1.03	0	77281	121	119	117	115	113	118	114	354	35	100	80	1	1	354150749	429	-4.32	1.48	12	0.29	-28.00	82.00	360	20221110	-66.39	107	20230726	13.08	252	-51.98	20230102	107	13.08	20230726	360	-66.39	20221110	107	13.08	20230726	0.00	N	159910	100	354 억		3642721	N	N	0	N	00	N
151	20230804	110730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	3	2	2.56	91062820	757652	46.88	117	122	117	152	82	117	120.19	1.03	0	71288	121	119	117	115	113	118	114	354	35	100	80	1	1	354150749	425	-4.29	1.46	12	0.21	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		3642721	N	N	0	N	00	N
152	20230804	100719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	122	5	2	4.27	79534581	661749	40.94	117	122	117	152	82	117	120.19	1.03	0	80511	121	119	117	115	113	118	114	354	35	100	80	1	1	354150749	432	-4.36	1.49	12	0.19	-28.00	82.00	360	20221110	-66.11	107	20230726	14.02	252	-51.59	20230102	107	14.02	20230726	360	-66.11	20221110	107	14.02	20230726	0.00	N	159910	100	354 억		3642721	N	N	0	N	00	N
153	20230804	090719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	2	2	1.71	8522251	72524	4.49	117	119	117	152	82	117	117.51	1.03	0	33557	121	119	117	115	113	118	114	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.02	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3642721	N	N	0	N	00	N
154	20230803	160719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	117	-2	5	-1.68	185382766	1590802	90.84	119	119	115	154	84	119	116.53	1.05	0	-71390	126	122	120	116	114	121	115	354	35	100	80	1	1	354150749	414	-4.18	1.43	12	0.45	-28.00	82.00	360	20221110	-67.50	107	20230726	9.35	252	-53.57	20230102	107	9.35	20230726	360	-67.50	20221110	107	9.35	20230726	0.00	N	159910	100	354 억		3714130	N	N	0	N	00	N
155	20230803	150726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	0	3	0.00	183975157	1578818	90.16	119	119	115	154	84	119	116.53	1.05	0	-75179	126	122	120	116	114	121	115	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.45	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3714130	N	N	0	N	00	N
156	20230803	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	-1	5	-0.84	170466678	1464808	83.65	119	119	115	154	84	119	116.37	1.05	0	-77276	126	122	120	116	114	121	115	354	35	100	80	1	1	354150749	418	-4.21	1.44	12	0.41	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		3714130	N	N	0	N	00	N
157	20230803	130723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	117	-2	5	-1.68	162822752	1399615	79.93	119	119	115	154	84	119	116.33	1.05	0	-103921	126	122	120	116	114	121	115	354	35	100	80	1	1	354150749	414	-4.18	1.43	12	0.40	-28.00	82.00	360	20221110	-67.50	107	20230726	9.35	252	-53.57	20230102	107	9.35	20230726	360	-67.50	20221110	107	9.35	20230726	0.00	N	159910	100	354 억		3714130	N	N	0	N	00	N
158	20230803	120725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	117	-2	5	-1.68	140435259	1207648	68.96	119	119	115	154	84	119	116.29	1.05	0	-144655	126	122	120	116	114	121	115	354	35	100	80	1	1	354150749	414	-4.18	1.43	12	0.34	-28.00	82.00	360	20221110	-67.50	107	20230726	9.35	252	-53.57	20230102	107	9.35	20230726	360	-67.50	20221110	107	9.35	20230726	0.00	N	159910	100	354 억		3714130	N	N	0	N	00	N
159	20230803	110716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	117	-2	5	-1.68	116165678	998721	57.03	119	119	115	154	84	119	116.31	1.05	0	-211200	126	122	120	116	114	121	115	354	35	100	80	1	1	354150749	414	-4.18	1.43	12	0.28	-28.00	82.00	360	20221110	-67.50	107	20230726	9.35	252	-53.57	20230102	107	9.35	20230726	360	-67.50	20221110	107	9.35	20230726	0.00	N	159910	100	354 억		3714130	N	N	0	N	00	N
160	20230803	100715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	115	-4	5	-3.36	53170918	457678	26.14	119	119	115	154	84	119	116.18	1.05	0	-137269	126	122	120	116	114	121	115	354	35	100	80	1	1	354150749	407	-4.11	1.40	12	0.13	-28.00	82.00	360	20221110	-68.06	107	20230726	7.48	252	-54.37	20230102	107	7.48	20230726	360	-68.06	20221110	107	7.48	20230726	0.00	N	159910	100	354 억		3714130	N	N	0	N	00	N
161	20230803	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	117	-2	5	-1.68	14557256	124392	7.10	119	119	116	154	84	119	117.03	1.05	0	-46084	126	122	120	116	114	121	115	354	35	100	80	1	1	354150749	414	-4.18	1.43	12	0.04	-28.00	82.00	360	20221110	-67.50	107	20230726	9.35	252	-53.57	20230102	107	9.35	20230726	360	-67.50	20221110	107	9.35	20230726	0.00	N	159910	100	354 억		3714130	N	N	0	N	00	N
162	20230802	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	-3	5	-2.46	211095887	1749091	80.43	123	124	118	158	86	122	120.69	1.19	0	-483728	127	124	121	118	115	126	120	354	36	100	90	1	1	354150749	421	-4.25	1.45	12	0.49	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		4197858	N	N	0	N	00	N
163	20230802	150728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	-3	5	-2.46	206394782	1709494	78.60	123	124	118	158	86	122	120.73	1.19	0	-461986	127	124	121	118	115	126	120	354	36	100	90	1	1	354150749	421	-4.25	1.45	12	0.48	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		4197858	N	N	0	N	00	N
164	20230802	140722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-2	5	-1.64	194446200	1608751	73.97	123	124	118	158	86	122	120.87	1.19	0	-428266	127	124	121	118	115	126	120	354	36	100	90	1	1	354150749	425	-4.29	1.46	12	0.45	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		4197858	N	N	0	N	00	N
165	20230802	130717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	-4	5	-3.28	181459372	1499429	68.95	123	124	118	158	86	122	121.02	1.19	0	-372695	127	124	121	118	115	126	120	354	36	100	90	1	1	354150749	418	-4.21	1.44	12	0.42	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		4197858	N	N	0	N	00	N
166	20230802	120712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-2	5	-1.64	153473576	1263512	58.10	123	124	119	158	86	122	121.47	1.19	0	-372271	127	124	121	118	115	126	120	354	36	100	90	1	1	354150749	425	-4.29	1.46	12	0.36	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		4197858	N	N	0	N	00	N
167	20230802	110713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	121	-1	5	-0.82	132346958	1087051	49.98	123	124	120	158	86	122	121.75	1.19	0	-363355	127	124	121	118	115	126	120	354	36	100	90	1	1	354150749	429	-4.32	1.48	12	0.31	-28.00	82.00	360	20221110	-66.39	107	20230726	13.08	252	-51.98	20230102	107	13.08	20230726	360	-66.39	20221110	107	13.08	20230726	0.00	N	159910	100	354 억		4197858	N	N	0	N	00	N
168	20230802	100714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	123	1	2	0.82	80875308	663373	30.50	123	124	120	158	86	122	121.92	1.19	0	-247590	127	124	121	118	115	126	120	354	36	100	90	1	1	354150749	436	-4.39	1.50	12	0.19	-28.00	82.00	360	20221110	-65.83	107	20230726	14.95	252	-51.19	20230102	107	14.95	20230726	360	-65.83	20221110	107	14.95	20230726	0.00	N	159910	100	354 억		4197858	N	N	0	N	00	N
169	20230802	090714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	122	0	3	0.00	12637682	103862	4.78	123	124	120	158	86	122	121.68	1.19	0	-20414	127	124	121	118	115	126	120	354	36	100	90	1	1	354150749	432	-4.36	1.49	12	0.03	-28.00	82.00	360	20221110	-66.11	107	20230726	14.02	252	-51.59	20230102	107	14.02	20230726	360	-66.11	20221110	107	14.02	20230726	0.00	N	159910	100	354 억		4197858	N	N	0	N	00	N
170	20230801	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	122	4	2	3.39	261363498	2166650	161.39	118	124	118	153	83	118	120.63	1.13	0	197827	122	119	117	114	112	119	114	354	35	100	80	1	1	354150749	432	-4.36	1.49	12	0.61	-28.00	82.00	360	20221110	-66.11	107	20230726	14.02	252	-51.59	20230102	107	14.02	20230726	360	-66.11	20221110	107	14.02	20230726	0.00	N	159910	100	354 억		3993199	N	N	0	N	00	N
171	20230801	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	124	6	2	5.08	245176930	2034141	151.52	118	124	118	153	83	118	120.53	1.13	0	197514	122	119	117	114	112	119	114	354	35	100	80	1	1	354150749	439	-4.43	1.51	12	0.57	-28.00	82.00	360	20221110	-65.56	107	20230726	15.89	252	-50.79	20230102	107	15.89	20230726	360	-65.56	20221110	107	15.89	20230726	0.00	N	159910	100	354 억		3993199	N	N	0	N	00	N
172	20230801	140725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	2	2	1.69	195262006	1624844	121.03	118	123	118	153	83	118	120.17	1.13	0	166726	122	119	117	114	112	119	114	354	35	100	80	1	1	354150749	425	-4.29	1.46	12	0.46	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		3993199	N	N	0	N	00	N
173	20230801	130709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	2	2	1.69	169043737	1406039	104.73	118	123	118	153	83	118	120.23	1.13	0	194691	122	119	117	114	112	119	114	354	35	100	80	1	1	354150749	425	-4.29	1.46	12	0.40	-28.00	82.00	360	20221110	-66.67	107	20230726	12.15	252	-52.38	20230102	107	12.15	20230726	360	-66.67	20221110	107	12.15	20230726	0.00	N	159910	100	354 억		3993199	N	N	0	N	00	N
174	20230801	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	122	4	2	3.39	153454124	1276788	95.10	118	123	118	153	83	118	120.19	1.13	0	191009	122	119	117	114	112	119	114	354	35	100	80	1	1	354150749	432	-4.36	1.49	12	0.36	-28.00	82.00	360	20221110	-66.11	107	20230726	14.02	252	-51.59	20230102	107	14.02	20230726	360	-66.11	20221110	107	14.02	20230726	0.00	N	159910	100	354 억		3993199	N	N	0	N	00	N
175	20230801	110706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	122	4	2	3.39	94058080	787451	58.66	118	123	118	153	83	118	119.45	1.13	0	223888	122	119	117	114	112	119	114	354	35	100	80	1	1	354150749	432	-4.36	1.49	12	0.22	-28.00	82.00	360	20221110	-66.11	107	20230726	14.02	252	-51.59	20230102	107	14.02	20230726	360	-66.11	20221110	107	14.02	20230726	0.00	N	159910	100	354 억		3993199	N	N	0	N	00	N
176	20230801	100710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	1	2	0.85	31030048	261190	19.46	118	120	118	153	83	118	118.80	1.13	0	73445	122	119	117	114	112	119	114	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.07	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3993199	N	N	0	N	00	N
177	20230801	090704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	1	2	0.85	6293315	53055	3.95	118	119	118	153	83	118	118.62	1.13	0	-3280	122	119	117	114	112	119	114	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.01	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3993199	N	N	0	N	00	N