KissMeData/033160/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	160418	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15100	40	2	0.27	3229067880	212713	93.94	15180	15400	15060	19570	10550	15060	15180.49	2.97	0	26092	15513	15286	15173	14946	14833	15230	14890	110	4510	500	11140	10	1	22066331	3332	-28.44	0.83	12	0.96	-531.00	18253.00	18420	20230412	-18.02	9100	20220930	65.93	18420	-18.02	20230412	11000	37.27	20230119	18420	-18.02	20230412	9100	65.93	20220930	5.45	N	033160	500	110 억		655327	N	N	0	N	00	N
3	20230831	150519	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15070	10	2	0.07	3087331200	203317	89.79	15180	15400	15070	19570	10550	15060	15184.82	2.97	0	25022	15513	15286	15173	14946	14833	15230	14890	110	4510	500	11140	10	1	22066331	3325	-28.38	0.83	12	0.92	-531.00	18253.00	18420	20230412	-18.19	9100	20220930	65.60	18420	-18.19	20230412	11000	37.00	20230119	18420	-18.19	20230412	9100	65.60	20220930	5.45	N	033160	500	110 억		655327	N	N	0	N	00	N
4	20230831	140545	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15130	70	2	0.46	2607070860	171503	75.74	15180	15400	15080	19570	10550	15060	15201.31	2.97	0	17875	15513	15286	15173	14946	14833	15230	14890	110	4510	500	11140	10	1	22066331	3339	-28.49	0.83	12	0.78	-531.00	18253.00	18420	20230412	-17.86	9100	20220930	66.26	18420	-17.86	20230412	11000	37.55	20230119	18420	-17.86	20230412	9100	66.26	20220930	5.45	N	033160	500	110 억		655327	N	N	0	N	00	N
5	20230831	130530	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15140	80	2	0.53	2375258860	156203	68.98	15180	15400	15080	19570	10550	15060	15206.23	2.97	0	16145	15513	15286	15173	14946	14833	15230	14890	110	4510	500	11140	10	1	22066331	3341	-28.51	0.83	12	0.71	-531.00	18253.00	18420	20230412	-17.81	9100	20220930	66.37	18420	-17.81	20230412	11000	37.64	20230119	18420	-17.81	20230412	9100	66.37	20220930	5.45	N	033160	500	110 억		655327	N	N	0	N	00	N
6	20230831	120538	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15100	40	2	0.27	1998332640	131261	57.97	15180	15400	15080	19570	10550	15060	15224.12	2.97	0	16161	15513	15286	15173	14946	14833	15230	14890	110	4510	500	11140	10	1	22066331	3332	-28.44	0.83	12	0.59	-531.00	18253.00	18420	20230412	-18.02	9100	20220930	65.93	18420	-18.02	20230412	11000	37.27	20230119	18420	-18.02	20230412	9100	65.93	20220930	5.45	N	033160	500	110 억		655327	N	N	0	N	00	N
7	20230831	110747	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15160	100	2	0.66	1802629430	118310	52.25	15180	15400	15090	19570	10550	15060	15236.49	2.97	0	19572	15513	15286	15173	14946	14833	15230	14890	110	4510	500	11140	10	1	22066331	3345	-28.55	0.83	12	0.54	-531.00	18253.00	18420	20230412	-17.70	9100	20220930	66.59	18420	-17.70	20230412	11000	37.82	20230119	18420	-17.70	20230412	9100	66.59	20220930	5.45	N	033160	500	110 억		655327	N	N	0	N	00	N
8	20230831	100606	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15220	160	2	1.06	1443266110	94575	41.77	15180	15400	15100	19570	10550	15060	15260.55	2.97	0	16270	15513	15286	15173	14946	14833	15230	14890	110	4510	500	11140	10	1	22066331	3358	-28.66	0.83	12	0.43	-531.00	18253.00	18420	20230412	-17.37	9100	20220930	67.25	18420	-17.37	20230412	11000	38.36	20230119	18420	-17.37	20230412	9100	67.25	20220930	5.45	N	033160	500	110 억		655327	N	N	0	N	00	N
9	20230831	090456	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15180	120	2	0.80	203177340	13399	5.92	15180	15270	15100	19570	10550	15060	15163.62	2.97	0	5020	15513	15286	15173	14946	14833	15230	14890	110	4510	500	11140	10	1	22066331	3350	-28.59	0.83	12	0.06	-531.00	18253.00	18420	20230412	-17.59	9100	20220930	66.81	18420	-17.59	20230412	11000	38.00	20230119	18420	-17.59	20230412	9100	66.81	20220930	5.45	N	033160	500	110 억		655327	N	N	0	N	00	N
10	20230830	160421	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15060	-70	5	-0.46	3408994170	223527	68.39	15300	15400	15060	19660	10600	15130	15250.99	2.88	0	21887	15496	15312	15146	14962	14796	15405	15055	110	4530	500	11190	10	1	22066331	3323	-28.36	0.83	12	1.01	-531.00	18253.00	18420	20230412	-18.24	9100	20220930	65.49	18420	-18.24	20230412	11000	36.91	20230119	18420	-18.24	20230412	9100	65.49	20220930	5.44	N	033160	500	110 억		635418	N	N	0	N	00	N
11	20230830	150505	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15090	-40	5	-0.26	3225628070	211366	64.67	15300	15400	15090	19660	10600	15130	15260.87	2.88	0	22104	15496	15312	15146	14962	14796	15405	15055	110	4530	500	11190	10	1	22066331	3330	-28.42	0.83	12	0.96	-531.00	18253.00	18420	20230412	-18.08	9100	20220930	65.82	18420	-18.08	20230412	11000	37.18	20230119	18420	-18.08	20230412	9100	65.82	20220930	5.44	N	033160	500	110 억		635418	N	N	0	N	00	N
12	20230830	140534	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15140	10	2	0.07	2804486640	183543	56.16	15300	15400	15100	19660	10600	15130	15279.73	2.88	0	22539	15496	15312	15146	14962	14796	15405	15055	110	4530	500	11190	10	1	22066331	3341	-28.51	0.83	12	0.83	-531.00	18253.00	18420	20230412	-17.81	9100	20220930	66.37	18420	-17.81	20230412	11000	37.64	20230119	18420	-17.81	20230412	9100	66.37	20220930	5.44	N	033160	500	110 억		635418	N	N	0	N	00	N
13	20230830	130519	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15210	80	2	0.53	2477199090	161950	49.55	15300	15400	15190	19660	10600	15130	15296.07	2.88	0	25194	15496	15312	15146	14962	14796	15405	15055	110	4530	500	11190	10	1	22066331	3356	-28.64	0.83	12	0.73	-531.00	18253.00	18420	20230412	-17.43	9100	20220930	67.14	18420	-17.43	20230412	11000	38.27	20230119	18420	-17.43	20230412	9100	67.14	20220930	5.44	N	033160	500	110 억		635418	N	N	0	N	00	N
14	20230830	120532	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15250	120	2	0.79	2266428780	148096	45.31	15300	15400	15200	19660	10600	15130	15303.78	2.88	0	25010	15496	15312	15146	14962	14796	15405	15055	110	4530	500	11190	10	1	22066331	3365	-28.72	0.84	12	0.67	-531.00	18253.00	18420	20230412	-17.21	9100	20220930	67.58	18420	-17.21	20230412	11000	38.64	20230119	18420	-17.21	20230412	9100	67.58	20220930	5.44	N	033160	500	110 억		635418	N	N	0	N	00	N
15	20230830	110746	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15290	160	2	1.06	1987433030	129775	39.71	15300	15400	15220	19660	10600	15130	15314.45	2.88	0	22571	15496	15312	15146	14962	14796	15405	15055	110	4530	500	11190	10	1	22066331	3374	-28.79	0.84	12	0.59	-531.00	18253.00	18420	20230412	-16.99	9100	20220930	68.02	18420	-16.99	20230412	11000	39.00	20230119	18420	-16.99	20230412	9100	68.02	20220930	5.44	N	033160	500	110 억		635418	N	N	0	N	00	N
16	20230830	100553	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15380	250	2	1.65	1429980580	93335	28.56	15300	15400	15220	19660	10600	15130	15320.95	2.88	0	10999	15496	15312	15146	14962	14796	15405	15055	110	4530	500	11190	10	1	22066331	3394	-28.96	0.84	12	0.42	-531.00	18253.00	18420	20230412	-16.50	9100	20220930	69.01	18420	-16.50	20230412	11000	39.82	20230119	18420	-16.50	20230412	9100	69.01	20220930	5.44	N	033160	500	110 억		635418	N	N	0	N	00	N
17	20230830	090452	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15290	160	2	1.06	256678400	16739	5.12	15300	15400	15270	19660	10600	15130	15334.15	2.88	0	-15	15496	15312	15146	14962	14796	15405	15055	110	4530	500	11190	10	1	22066331	3374	-28.79	0.84	12	0.08	-531.00	18253.00	18420	20230412	-16.99	9100	20220930	68.02	18420	-16.99	20230412	11000	39.00	20230119	18420	-16.99	20230412	9100	68.02	20220930	5.44	N	033160	500	110 억		635418	N	N	0	N	00	N
18	20230829	160416	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15130	180	2	1.20	4919358560	324637	206.57	14980	15330	14980	19430	10470	14950	15153.52	2.75	0	21875	15343	15146	14953	14756	14563	15245	14855	110	4480	500	11060	10	1	22066331	3339	-28.49	0.83	12	1.47	-531.00	18253.00	18420	20230412	-17.86	9100	20220930	66.26	18420	-17.86	20230412	11000	37.55	20230119	18420	-17.86	20230412	9100	66.26	20220930	5.41	N	033160	500	110 억		607843	N	N	0	N	00	N
19	20230829	150508	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15190	240	2	1.61	4677005020	308638	196.39	14980	15330	14980	19430	10470	14950	15153.69	2.75	0	20090	15343	15146	14953	14756	14563	15245	14855	110	4480	500	11060	10	1	22066331	3352	-28.61	0.83	12	1.40	-531.00	18253.00	18420	20230412	-17.54	9100	20220930	66.92	18420	-17.54	20230412	11000	38.09	20230119	18420	-17.54	20230412	9100	66.92	20220930	5.41	N	033160	500	110 억		607843	N	N	0	N	00	N
20	20230829	140546	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15170	220	2	1.47	3426389560	226549	144.15	14980	15270	14980	19430	10470	14950	15124.28	2.75	0	8169	15343	15146	14953	14756	14563	15245	14855	110	4480	500	11060	10	1	22066331	3347	-28.57	0.83	12	1.03	-531.00	18253.00	18420	20230412	-17.64	9100	20220930	66.70	18420	-17.64	20230412	11000	37.91	20230119	18420	-17.64	20230412	9100	66.70	20220930	5.41	N	033160	500	110 억		607843	N	N	0	N	00	N
21	20230829	130524	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15100	150	2	1.00	3175756490	209955	133.60	14980	15270	14980	19430	10470	14950	15125.89	2.75	0	6789	15343	15146	14953	14756	14563	15245	14855	110	4480	500	11060	10	1	22066331	3332	-28.44	0.83	12	0.95	-531.00	18253.00	18420	20230412	-18.02	9100	20220930	65.93	18420	-18.02	20230412	11000	37.27	20230119	18420	-18.02	20230412	9100	65.93	20220930	5.41	N	033160	500	110 억		607843	N	N	0	N	00	N
22	20230829	120541	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15120	170	2	1.14	2742578810	181366	115.40	14980	15270	14980	19430	10470	14950	15121.79	2.75	0	5032	15343	15146	14953	14756	14563	15245	14855	110	4480	500	11060	10	1	22066331	3336	-28.47	0.83	12	0.82	-531.00	18253.00	18420	20230412	-17.92	9100	20220930	66.15	18420	-17.92	20230412	11000	37.45	20230119	18420	-17.92	20230412	9100	66.15	20220930	5.41	N	033160	500	110 억		607843	N	N	0	N	00	N
23	20230829	110842	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15080	130	2	0.87	2034607590	134452	85.55	14980	15270	14980	19430	10470	14950	15132.59	2.75	0	-675	15343	15146	14953	14756	14563	15245	14855	110	4480	500	11060	10	1	22066331	3328	-28.40	0.83	12	0.61	-531.00	18253.00	18420	20230412	-18.13	9100	20220930	65.71	18420	-18.13	20230412	11000	37.09	20230119	18420	-18.13	20230412	9100	65.71	20220930	5.41	N	033160	500	110 억		607843	N	N	0	N	00	N
24	20230829	100613	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15060	110	2	0.74	1604293950	105856	67.36	14980	15270	14980	19430	10470	14950	15155.44	2.75	0	-199	15343	15146	14953	14756	14563	15245	14855	110	4480	500	11060	10	1	22066331	3323	-28.36	0.83	12	0.48	-531.00	18253.00	18420	20230412	-18.24	9100	20220930	65.49	18420	-18.24	20230412	11000	36.91	20230119	18420	-18.24	20230412	9100	65.49	20220930	5.41	N	033160	500	110 억		607843	N	N	0	N	00	N
25	20230829	090408	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15190	240	2	1.61	182658300	12099	7.70	14980	15200	14980	19430	10470	14950	15096.97	2.75	0	2367	15343	15146	14953	14756	14563	15245	14855	110	4480	500	11060	10	1	22066331	3352	-28.61	0.83	12	0.05	-531.00	18253.00	18420	20230412	-17.54	9100	20220930	66.92	18420	-17.54	20230412	11000	38.09	20230119	18420	-17.54	20230412	9100	66.92	20220930	5.41	N	033160	500	110 억		607843	N	N	0	N	00	N
26	20230828	160406	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14950	90	2	0.61	2337625790	155991	85.75	14920	15150	14760	19310	10410	14860	14985.73	2.79	0	-6555	15320	15090	14870	14640	14420	15205	14755	110	4450	500	10990	10	1	22066331	3299	-28.15	0.82	12	0.71	-531.00	18253.00	18420	20230412	-18.84	9100	20220930	64.29	18420	-18.84	20230412	11000	35.91	20230119	18420	-18.84	20230412	9100	64.29	20220930	5.43	N	033160	500	110 억		615598	N	N	0	N	00	N
27	20230828	150410	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14940	80	2	0.54	2160830040	144151	79.25	14920	15150	14760	19310	10410	14860	14990.05	2.79	0	-7225	15320	15090	14870	14640	14420	15205	14755	110	4450	500	10990	10	1	22066331	3297	-28.14	0.82	12	0.65	-531.00	18253.00	18420	20230412	-18.89	9100	20220930	64.18	18420	-18.89	20230412	11000	35.82	20230119	18420	-18.89	20230412	9100	64.18	20220930	5.43	N	033160	500	110 억		615598	N	N	0	N	00	N
28	20230828	140409	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14970	110	2	0.74	1916416590	127790	70.25	14920	15150	14760	19310	10410	14860	14996.61	2.79	0	-8204	15320	15090	14870	14640	14420	15205	14755	110	4450	500	10990	10	1	22066331	3303	-28.19	0.82	12	0.58	-531.00	18253.00	18420	20230412	-18.73	9100	20220930	64.51	18420	-18.73	20230412	11000	36.09	20230119	18420	-18.73	20230412	9100	64.51	20220930	5.43	N	033160	500	110 억		615598	N	N	0	N	00	N
29	20230828	130414	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15050	190	2	1.28	1780839120	118751	65.28	14920	15150	14760	19310	10410	14860	14996.41	2.79	0	-8276	15320	15090	14870	14640	14420	15205	14755	110	4450	500	10990	10	1	22066331	3321	-28.34	0.82	12	0.54	-531.00	18253.00	18420	20230412	-18.30	9100	20220930	65.38	18420	-18.30	20230412	11000	36.82	20230119	18420	-18.30	20230412	9100	65.38	20220930	5.43	N	033160	500	110 억		615598	N	N	0	N	00	N
30	20230828	120411	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14970	110	2	0.74	1615694910	107737	59.23	14920	15150	14760	19310	10410	14860	14996.66	2.79	0	-6732	15320	15090	14870	14640	14420	15205	14755	110	4450	500	10990	10	1	22066331	3303	-28.19	0.82	12	0.49	-531.00	18253.00	18420	20230412	-18.73	9100	20220930	64.51	18420	-18.73	20230412	11000	36.09	20230119	18420	-18.73	20230412	9100	64.51	20220930	5.43	N	033160	500	110 억		615598	N	N	0	N	00	N
31	20230828	110408	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15050	190	2	1.28	1436139900	95770	52.65	14920	15150	14760	19310	10410	14860	14995.72	2.79	0	-4392	15320	15090	14870	14640	14420	15205	14755	110	4450	500	10990	10	1	22066331	3321	-28.34	0.82	12	0.43	-531.00	18253.00	18420	20230412	-18.30	9100	20220930	65.38	18420	-18.30	20230412	11000	36.82	20230119	18420	-18.30	20230412	9100	65.38	20220930	5.43	N	033160	500	110 억		615598	N	N	0	N	00	N
32	20230828	100404	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15050	190	2	1.28	884676330	59167	32.53	14920	15070	14760	19310	10410	14860	14952.19	2.79	0	-7207	15320	15090	14870	14640	14420	15205	14755	110	4450	500	10990	10	1	22066331	3321	-28.34	0.82	12	0.27	-531.00	18253.00	18420	20230412	-18.30	9100	20220930	65.38	18420	-18.30	20230412	11000	36.82	20230119	18420	-18.30	20230412	9100	65.38	20220930	5.43	N	033160	500	110 억		615598	N	N	0	N	00	N
33	20230828	090410	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14950	90	2	0.61	98250040	6568	3.61	14920	15050	14920	19310	10410	14860	14958.90	2.79	0	-1181	15320	15090	14870	14640	14420	15205	14755	110	4450	500	10990	10	1	22066331	3299	-28.15	0.82	12	0.03	-531.00	18253.00	18420	20230412	-18.84	9100	20220930	64.29	18420	-18.84	20230412	11000	35.91	20230119	18420	-18.84	20230412	9100	64.29	20220930	5.43	N	033160	500	110 억		615598	N	N	0	N	00	N
34	20230825	160407	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14860	-170	5	-1.13	2688241730	180910	40.90	14680	15100	14650	19530	10530	15030	14859.55	2.76	0	7666	15630	15330	15130	14830	14630	15230	14730	110	4500	500	11120	10	1	22066331	3279	-27.98	0.81	12	0.82	-531.00	18253.00	18420	20230412	-19.33	9100	20220930	63.30	18420	-19.33	20230412	11000	35.09	20230119	18420	-19.33	20230412	9100	63.30	20220930	5.43	N	033160	500	110 억		608405	N	N	1	N	00	N
35	20230825	150409	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14860	-170	5	-1.13	2531534290	170365	38.51	14680	15100	14650	19530	10530	15030	14859.47	2.76	0	7602	15630	15330	15130	14830	14630	15230	14730	110	4500	500	11120	10	1	22066331	3279	-27.98	0.81	12	0.77	-531.00	18253.00	18420	20230412	-19.33	9100	20220930	63.30	18420	-19.33	20230412	11000	35.09	20230119	18420	-19.33	20230412	9100	63.30	20220930	5.43	N	033160	500	110 억		608405	N	N	1	N	00	N
36	20230825	140408	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14850	-180	5	-1.20	2303313240	154994	35.04	14680	15100	14650	19530	10530	15030	14860.66	2.76	0	7567	15630	15330	15130	14830	14630	15230	14730	110	4500	500	11120	10	1	22066331	3277	-27.97	0.81	12	0.70	-531.00	18253.00	18420	20230412	-19.38	9100	20220930	63.19	18420	-19.38	20230412	11000	35.00	20230119	18420	-19.38	20230412	9100	63.19	20220930	5.43	N	033160	500	110 억		608405	N	N	1	N	00	N
37	20230825	130407	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14830	-200	5	-1.33	2102719940	141508	31.99	14680	15100	14650	19530	10530	15030	14859.37	2.76	0	6806	15630	15330	15130	14830	14630	15230	14730	110	4500	500	11120	10	1	22066331	3272	-27.93	0.81	12	0.64	-531.00	18253.00	18420	20230412	-19.49	9100	20220930	62.97	18420	-19.49	20230412	11000	34.82	20230119	18420	-19.49	20230412	9100	62.97	20220930	5.43	N	033160	500	110 억		608405	N	N	1	N	00	N
38	20230825	120408	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14800	-230	5	-1.53	1897287410	127631	28.85	14680	15100	14650	19530	10530	15030	14865.41	2.76	0	11961	15630	15330	15130	14830	14630	15230	14730	110	4500	500	11120	10	1	22066331	3266	-27.87	0.81	12	0.58	-531.00	18253.00	18420	20230412	-19.65	9100	20220930	62.64	18420	-19.65	20230412	11000	34.55	20230119	18420	-19.65	20230412	9100	62.64	20220930	5.43	N	033160	500	110 억		608405	N	N	1	N	00	N
39	20230825	110408	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14900	-130	5	-0.86	1688235960	113561	25.67	14680	15100	14650	19530	10530	15030	14866.34	2.76	0	14411	15630	15330	15130	14830	14630	15230	14730	110	4500	500	11120	10	1	22066331	3288	-28.06	0.82	12	0.51	-531.00	18253.00	18420	20230412	-19.11	9100	20220930	63.74	18420	-19.11	20230412	11000	35.45	20230119	18420	-19.11	20230412	9100	63.74	20220930	5.43	N	033160	500	110 억		608405	N	N	1	N	00	N
40	20230825	100407	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14860	-170	5	-1.13	1055396510	71277	16.11	14680	15000	14650	19530	10530	15030	14806.97	2.76	0	16992	15630	15330	15130	14830	14630	15230	14730	110	4500	500	11120	10	1	22066331	3279	-27.98	0.81	12	0.32	-531.00	18253.00	18420	20230412	-19.33	9100	20220930	63.30	18420	-19.33	20230412	11000	35.09	20230119	18420	-19.33	20230412	9100	63.30	20220930	5.43	N	033160	500	110 억		608405	N	N	1	N	00	N
41	20230825	090409	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14700	-330	5	-2.20	216617970	14744	3.33	14680	14770	14650	19530	10530	15030	14691.94	2.76	0	807	15630	15330	15130	14830	14630	15230	14730	110	4500	500	11120	10	1	22066331	3244	-27.68	0.81	12	0.07	-531.00	18253.00	18420	20230412	-20.20	9100	20220930	61.54	18420	-20.20	20230412	11000	33.64	20230119	18420	-20.20	20230412	9100	61.54	20220930	5.43	N	033160	500	110 억		608405	N	N	1	N	00	N
42	20230824	160405	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15030	150	2	1.01	6633464310	438021	153.12	15320	15430	14930	19340	10420	14880	15144.24	2.77	0	-3304	15460	15170	14910	14620	14360	15315	14765	110	4460	500	11010	10	1	22066331	3317	-28.31	0.82	12	1.99	-531.00	18253.00	18420	20230412	-18.40	9100	20220930	65.16	18420	-18.40	20230412	11000	36.64	20230119	18420	-18.40	20230412	9100	65.16	20220930	5.40	N	033160	500	110 억		611677	N	N	1	N	00	N
43	20230824	150403	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15020	140	2	0.94	6317110610	416998	145.77	15320	15430	14930	19340	10420	14880	15149.02	2.77	0	-7682	15460	15170	14910	14620	14360	15315	14765	110	4460	500	11010	10	1	22066331	3314	-28.29	0.82	12	1.89	-531.00	18253.00	18420	20230412	-18.46	9100	20220930	65.05	18420	-18.46	20230412	11000	36.55	20230119	18420	-18.46	20230412	9100	65.05	20220930	5.40	N	033160	500	110 억		611677	N	N	0	N	00	N
44	20230824	140405	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15050	170	2	1.14	5893971120	388808	135.92	15320	15430	14930	19340	10420	14880	15159.08	2.77	0	-12978	15460	15170	14910	14620	14360	15315	14765	110	4460	500	11010	10	1	22066331	3321	-28.34	0.82	12	1.76	-531.00	18253.00	18420	20230412	-18.30	9100	20220930	65.38	18420	-18.30	20230412	11000	36.82	20230119	18420	-18.30	20230412	9100	65.38	20220930	5.40	N	033160	500	110 억		611677	N	N	0	N	00	N
45	20230824	130407	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15020	140	2	0.94	5469292910	360489	126.02	15320	15430	14930	19340	10420	14880	15171.87	2.77	0	-14915	15460	15170	14910	14620	14360	15315	14765	110	4460	500	11010	10	1	22066331	3314	-28.29	0.82	12	1.63	-531.00	18253.00	18420	20230412	-18.46	9100	20220930	65.05	18420	-18.46	20230412	11000	36.55	20230119	18420	-18.46	20230412	9100	65.05	20220930	5.40	N	033160	500	110 억		611677	N	N	0	N	00	N
46	20230824	120407	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15080	200	2	1.34	5020905770	330619	115.57	15320	15430	14990	19340	10420	14880	15186.38	2.77	0	-10039	15460	15170	14910	14620	14360	15315	14765	110	4460	500	11010	10	1	22066331	3328	-28.40	0.83	12	1.50	-531.00	18253.00	18420	20230412	-18.13	9100	20220930	65.71	18420	-18.13	20230412	11000	37.09	20230119	18420	-18.13	20230412	9100	65.71	20220930	5.40	N	033160	500	110 억		611677	N	N	0	N	00	N
47	20230824	110406	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15110	230	2	1.55	4549886010	299398	104.66	15320	15430	14990	19340	10420	14880	15196.78	2.77	0	-6890	15460	15170	14910	14620	14360	15315	14765	110	4460	500	11010	10	1	22066331	3334	-28.46	0.83	12	1.36	-531.00	18253.00	18420	20230412	-17.97	9100	20220930	66.04	18420	-17.97	20230412	11000	37.36	20230119	18420	-17.97	20230412	9100	66.04	20220930	5.40	N	033160	500	110 억		611677	N	N	0	N	00	N
48	20230824	100405	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15100	220	2	1.48	3254266230	213994	74.81	15320	15430	14990	19340	10420	14880	15207.28	2.77	0	-20589	15460	15170	14910	14620	14360	15315	14765	110	4460	500	11010	10	1	22066331	3332	-28.44	0.83	12	0.97	-531.00	18253.00	18420	20230412	-18.02	9100	20220930	65.93	18420	-18.02	20230412	11000	37.27	20230119	18420	-18.02	20230412	9100	65.93	20220930	5.40	N	033160	500	110 억		611677	N	N	0	N	00	N
49	20230824	090406	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15160	280	2	1.88	985811010	64395	22.51	15320	15430	15150	19340	10420	14880	15308.81	2.77	0	-19111	15460	15170	14910	14620	14360	15315	14765	110	4460	500	11010	10	1	22066331	3345	-28.55	0.83	12	0.29	-531.00	18253.00	18420	20230412	-17.70	9100	20220930	66.59	18420	-17.70	20230412	11000	37.82	20230119	18420	-17.70	20230412	9100	66.59	20220930	5.40	N	033160	500	110 억		611677	N	N	0	N	00	N
50	20230823	160402	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14880	230	2	1.57	4268533300	284089	94.30	14740	15200	14650	19040	10260	14650	15026.92	2.62	0	33775	15463	15056	14853	14446	14243	14955	14345	110	4390	500	10840	10	1	22066331	3283	-28.02	0.82	12	1.29	-531.00	18253.00	18420	20230412	-19.22	9100	20220930	63.52	18420	-19.22	20230412	11000	35.27	20230119	18420	-19.22	20230412	9100	63.52	20220930	5.14	N	033160	500	110 억		578310	N	N	0	N	00	N
51	20230823	150405	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14880	230	2	1.57	4071381640	270850	89.91	14740	15200	14650	19040	10260	14650	15033.41	2.62	0	33340	15463	15056	14853	14446	14243	14955	14345	110	4390	500	10840	10	1	22066331	3283	-28.02	0.82	12	1.23	-531.00	18253.00	18420	20230412	-19.22	9100	20220930	63.52	18420	-19.22	20230412	11000	35.27	20230119	18420	-19.22	20230412	9100	63.52	20220930	5.14	N	033160	500	110 억		578310	N	N	0	N	00	N
52	20230823	140406	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15010	360	2	2.46	3712860580	246836	81.94	14740	15200	14650	19040	10260	14650	15043.55	2.62	0	32650	15463	15056	14853	14446	14243	14955	14345	110	4390	500	10840	10	1	22066331	3312	-28.27	0.82	12	1.12	-531.00	18253.00	18420	20230412	-18.51	9100	20220930	64.95	18420	-18.51	20230412	11000	36.45	20230119	18420	-18.51	20230412	9100	64.95	20220930	5.14	N	033160	500	110 억		578310	N	N	0	N	00	N
53	20230823	130404	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15000	350	2	2.39	3365612610	223624	74.23	14740	15200	14650	19040	10260	14650	15052.28	2.62	0	29175	15463	15056	14853	14446	14243	14955	14345	110	4390	500	10840	10	1	22066331	3310	-28.25	0.82	12	1.01	-531.00	18253.00	18420	20230412	-18.57	9100	20220930	64.84	18420	-18.57	20230412	11000	36.36	20230119	18420	-18.57	20230412	9100	64.84	20220930	5.14	N	033160	500	110 억		578310	N	N	0	N	00	N
54	20230823	120406	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15100	450	2	3.07	3086346580	205064	68.07	14740	15200	14650	19040	10260	14650	15052.79	2.62	0	31772	15463	15056	14853	14446	14243	14955	14345	110	4390	500	10840	10	1	22066331	3332	-28.44	0.83	12	0.93	-531.00	18253.00	18420	20230412	-18.02	9100	20220930	65.93	18420	-18.02	20230412	11000	37.27	20230119	18420	-18.02	20230412	9100	65.93	20220930	5.14	N	033160	500	110 억		578310	N	N	0	N	00	N
55	20230823	110404	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14930	280	2	1.91	2453677760	163171	54.17	14740	15200	14650	19040	10260	14650	15040.07	2.62	0	24159	15463	15056	14853	14446	14243	14955	14345	110	4390	500	10840	10	1	22066331	3295	-28.12	0.82	12	0.74	-531.00	18253.00	18420	20230412	-18.95	9100	20220930	64.07	18420	-18.95	20230412	11000	35.73	20230119	18420	-18.95	20230412	9100	64.07	20220930	5.14	N	033160	500	110 억		578310	N	N	0	N	00	N
56	20230823	100403	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15010	360	2	2.46	1841514500	122473	40.66	14740	15200	14650	19040	10260	14650	15039.55	2.62	0	26833	15463	15056	14853	14446	14243	14955	14345	110	4390	500	10840	10	1	22066331	3312	-28.27	0.82	12	0.56	-531.00	18253.00	18420	20230412	-18.51	9100	20220930	64.95	18420	-18.51	20230412	11000	36.45	20230119	18420	-18.51	20230412	9100	64.95	20220930	5.14	N	033160	500	110 억		578310	N	N	0	N	00	N
57	20230823	090407	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14780	130	2	0.89	138518700	9408	3.12	14740	14840	14650	19040	10260	14650	14733.12	2.62	0	921	15463	15056	14853	14446	14243	14955	14345	110	4390	500	10840	10	1	22066331	3261	-27.83	0.81	12	0.04	-531.00	18253.00	18420	20230412	-19.76	9100	20220930	62.42	18420	-19.76	20230412	11000	34.36	20230119	18420	-19.76	20230412	9100	62.42	20220930	5.14	N	033160	500	110 억		578310	N	N	0	N	00	N
58	20230822	160401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14650	-240	5	-1.61	4482305370	299992	52.63	15220	15260	14650	19350	10430	14890	14942.69	2.58	0	8174	15650	15270	14920	14540	14190	15460	14730	110	4460	500	11010	10	1	22066331	3233	-27.59	0.80	12	1.36	-531.00	18253.00	18420	20230412	-20.47	9100	20220930	60.99	18420	-20.47	20230412	11000	33.18	20230119	18420	-20.47	20230412	9100	60.99	20220930	5.21	N	033160	500	110 억		570008	N	N	0	N	00	N
59	20230822	150401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14700	-190	5	-1.28	4133419630	276205	48.46	15220	15260	14680	19350	10430	14890	14965.04	2.58	0	3739	15650	15270	14920	14540	14190	15460	14730	110	4460	500	11010	10	1	22066331	3244	-27.68	0.81	12	1.25	-531.00	18253.00	18420	20230412	-20.20	9100	20220930	61.54	18420	-20.20	20230412	11000	33.64	20230119	18420	-20.20	20230412	9100	61.54	20220930	5.21	N	033160	500	110 억		570008	N	N	0	N	00	N
60	20230822	140406	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14790	-100	5	-0.67	3739811690	249503	43.77	15220	15260	14790	19350	10430	14890	14989.04	2.58	0	1693	15650	15270	14920	14540	14190	15460	14730	110	4460	500	11010	10	1	22066331	3264	-27.85	0.81	12	1.13	-531.00	18253.00	18420	20230412	-19.71	9100	20220930	62.53	18420	-19.71	20230412	11000	34.45	20230119	18420	-19.71	20230412	9100	62.53	20220930	5.21	N	033160	500	110 억		570008	N	N	0	N	00	N
61	20230822	130402	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14870	-20	5	-0.13	3392766090	226078	39.66	15220	15260	14790	19350	10430	14890	15007.06	2.58	0	2370	15650	15270	14920	14540	14190	15460	14730	110	4460	500	11010	10	1	22066331	3281	-28.00	0.81	12	1.02	-531.00	18253.00	18420	20230412	-19.27	9100	20220930	63.41	18420	-19.27	20230412	11000	35.18	20230119	18420	-19.27	20230412	9100	63.41	20220930	5.21	N	033160	500	110 억		570008	N	N	0	N	00	N
62	20230822	120356	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14920	30	2	0.20	3128126440	208360	36.55	15220	15260	14790	19350	10430	14890	15013.09	2.58	0	1451	15650	15270	14920	14540	14190	15460	14730	110	4460	500	11010	10	1	22066331	3292	-28.10	0.82	12	0.94	-531.00	18253.00	18420	20230412	-19.00	9100	20220930	63.96	18420	-19.00	20230412	11000	35.64	20230119	18420	-19.00	20230412	9100	63.96	20220930	5.21	N	033160	500	110 억		570008	N	N	0	N	00	N
63	20230822	110401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14900	10	2	0.07	2844984610	189420	33.23	15220	15260	14790	19350	10430	14890	15019.45	2.58	0	320	15650	15270	14920	14540	14190	15460	14730	110	4460	500	11010	10	1	22066331	3288	-28.06	0.82	12	0.86	-531.00	18253.00	18420	20230412	-19.11	9100	20220930	63.74	18420	-19.11	20230412	11000	35.45	20230119	18420	-19.11	20230412	9100	63.74	20220930	5.21	N	033160	500	110 억		570008	N	N	0	N	00	N
64	20230822	100400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14950	60	2	0.40	1953536310	129403	22.70	15220	15260	14930	19350	10430	14890	15096.53	2.58	0	-5873	15650	15270	14920	14540	14190	15460	14730	110	4460	500	11010	10	1	22066331	3299	-28.15	0.82	12	0.59	-531.00	18253.00	18420	20230412	-18.84	9100	20220930	64.29	18420	-18.84	20230412	11000	35.91	20230119	18420	-18.84	20230412	9100	64.29	20220930	5.21	N	033160	500	110 억		570008	N	N	0	N	00	N
65	20230822	090401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15230	340	2	2.28	547755790	36009	6.32	15220	15260	15100	19350	10430	14890	15211.64	2.58	0	-1163	15650	15270	14920	14540	14190	15460	14730	110	4460	500	11010	10	1	22066331	3361	-28.68	0.83	12	0.16	-531.00	18253.00	18420	20230412	-17.32	9100	20220930	67.36	18420	-17.32	20230412	11000	38.45	20230119	18420	-17.32	20230412	9100	67.36	20220930	5.21	N	033160	500	110 억		570008	N	N	0	N	00	N
66	20230821	160401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14890	230	2	1.57	8417127310	561494	47.54	14780	15300	14570	19050	10270	14660	14990.94	2.58	0	760	16080	15370	14720	14010	13360	15725	14365	110	4390	500	10840	10	1	22066331	3286	-28.04	0.82	12	2.54	-531.00	18253.00	18420	20230412	-19.16	9100	20220930	63.63	18420	-19.16	20230412	11000	35.36	20230119	18420	-19.16	20230412	9100	63.63	20220930	5.27	N	033160	500	110 억		569390	N	N	1	N	00	N
67	20230821	150402	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14950	290	2	1.98	7816443740	521180	44.12	14780	15300	14570	19050	10270	14660	14997.59	2.58	0	-6135	16080	15370	14720	14010	13360	15725	14365	110	4390	500	10840	10	1	22066331	3299	-28.15	0.82	12	2.36	-531.00	18253.00	18420	20230412	-18.84	9100	20220930	64.29	18420	-18.84	20230412	11000	35.91	20230119	18420	-18.84	20230412	9100	64.29	20220930	5.27	N	033160	500	110 억		569390	N	N	1	N	00	N
68	20230821	140404	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15160	500	2	3.41	6906483610	460640	39.00	14780	15300	14570	19050	10270	14660	14993.24	2.58	0	-11635	16080	15370	14720	14010	13360	15725	14365	110	4390	500	10840	10	1	22066331	3345	-28.55	0.83	12	2.09	-531.00	18253.00	18420	20230412	-17.70	9100	20220930	66.59	18420	-17.70	20230412	11000	37.82	20230119	18420	-17.70	20230412	9100	66.59	20220930	5.27	N	033160	500	110 억		569390	N	N	1	N	00	N
69	20230821	130404	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14960	300	2	2.05	5021702770	336248	28.47	14780	15200	14570	19050	10270	14660	14934.52	2.58	0	-25381	16080	15370	14720	14010	13360	15725	14365	110	4390	500	10840	10	1	22066331	3301	-28.17	0.82	12	1.52	-531.00	18253.00	18420	20230412	-18.78	9100	20220930	64.40	18420	-18.78	20230412	11000	36.00	20230119	18420	-18.78	20230412	9100	64.40	20220930	5.27	N	033160	500	110 억		569390	N	N	1	N	00	N
70	20230821	120403	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15000	340	2	2.32	3895951690	261650	22.15	14780	15200	14570	19050	10270	14660	14889.94	2.58	0	-21843	16080	15370	14720	14010	13360	15725	14365	110	4390	500	10840	10	1	22066331	3310	-28.25	0.82	12	1.19	-531.00	18253.00	18420	20230412	-18.57	9100	20220930	64.84	18420	-18.57	20230412	11000	36.36	20230119	18420	-18.57	20230412	9100	64.84	20220930	5.27	N	033160	500	110 억		569390	N	N	1	N	00	N
71	20230821	110403	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15010	350	2	2.39	3445016250	231519	19.60	14780	15200	14570	19050	10270	14660	14880.06	2.58	0	-25686	16080	15370	14720	14010	13360	15725	14365	110	4390	500	10840	10	1	22066331	3312	-28.27	0.82	12	1.05	-531.00	18253.00	18420	20230412	-18.51	9100	20220930	64.95	18420	-18.51	20230412	11000	36.45	20230119	18420	-18.51	20230412	9100	64.95	20220930	5.27	N	033160	500	110 억		569390	N	N	1	N	00	N
72	20230821	100402	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14970	310	2	2.11	2179836990	147691	12.50	14780	15030	14570	19050	10270	14660	14759.44	2.58	0	-33200	16080	15370	14720	14010	13360	15725	14365	110	4390	500	10840	10	1	22066331	3303	-28.19	0.82	12	0.67	-531.00	18253.00	18420	20230412	-18.73	9100	20220930	64.51	18420	-18.73	20230412	11000	36.09	20230119	18420	-18.73	20230412	9100	64.51	20220930	5.27	N	033160	500	110 억		569390	N	N	1	N	00	N
73	20230821	090407	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14820	160	2	1.09	251840500	17035	1.44	14780	14870	14700	19050	10270	14660	14783.72	2.58	0	-2627	16080	15370	14720	14010	13360	15725	14365	110	4390	500	10840	10	1	22066331	3270	-27.91	0.81	12	0.08	-531.00	18253.00	18420	20230412	-19.54	9100	20220930	62.86	18420	-19.54	20230412	11000	34.73	20230119	18420	-19.54	20230412	9100	62.86	20220930	5.27	N	033160	500	110 억		569390	N	N	1	N	00	N
74	20230818	160401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14660	430	2	3.02	17474264880	1176002	39.17	14250	15430	14070	18490	9970	14230	14859.50	2.24	0	79291	17436	15832	14596	12992	11756	16635	13795	110	4260	500	10530	10	1	22066331	3235	-27.61	0.80	12	5.33	-531.00	18253.00	18420	20230412	-20.41	9100	20220930	61.10	18420	-20.41	20230412	11000	33.27	20230119	18420	-20.41	20230412	9100	61.10	20220930	5.29	N	033160	500	110 억		494067	N	N	1	N	00	N
75	20230818	150357	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14650	420	2	2.95	17105519610	1150847	38.34	14250	15430	14070	18490	9970	14230	14863.65	2.24	0	75978	17436	15832	14596	12992	11756	16635	13795	110	4260	500	10530	10	1	22066331	3233	-27.59	0.80	12	5.22	-531.00	18253.00	18420	20230412	-20.47	9100	20220930	60.99	18420	-20.47	20230412	11000	33.18	20230119	18420	-20.47	20230412	9100	60.99	20220930	5.29	N	033160	500	110 억		494067	N	N	0	N	00	N
76	20230818	140401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14750	520	2	3.65	16355198890	1099737	36.63	14250	15430	14070	18490	9970	14230	14872.16	2.24	0	67644	17436	15832	14596	12992	11756	16635	13795	110	4260	500	10530	10	1	22066331	3255	-27.78	0.81	12	4.98	-531.00	18253.00	18420	20230412	-19.92	9100	20220930	62.09	18420	-19.92	20230412	11000	34.09	20230119	18420	-19.92	20230412	9100	62.09	20220930	5.29	N	033160	500	110 억		494067	N	N	0	N	00	N
77	20230818	130358	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14840	610	2	4.29	15080276750	1012999	33.74	14250	15430	14070	18490	9970	14230	14887.03	2.24	0	54196	17436	15832	14596	12992	11756	16635	13795	110	4260	500	10530	10	1	22066331	3275	-27.95	0.81	12	4.59	-531.00	18253.00	18420	20230412	-19.44	9100	20220930	63.08	18420	-19.44	20230412	11000	34.91	20230119	18420	-19.44	20230412	9100	63.08	20220930	5.29	N	033160	500	110 억		494067	N	N	0	N	00	N
78	20230818	120408	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14960	730	2	5.13	13875955690	931679	31.03	14250	15430	14070	18490	9970	14230	14893.79	2.24	0	36561	17436	15832	14596	12992	11756	16635	13795	110	4260	500	10530	10	1	22066331	3301	-28.17	0.82	12	4.22	-531.00	18253.00	18420	20230412	-18.78	9100	20220930	64.40	18420	-18.78	20230412	11000	36.00	20230119	18420	-18.78	20230412	9100	64.40	20220930	5.29	N	033160	500	110 억		494067	N	N	0	N	00	N
79	20230818	110359	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15100	870	2	6.11	11949547940	802715	26.74	14250	15430	14070	18490	9970	14230	14886.76	2.24	0	27686	17436	15832	14596	12992	11756	16635	13795	110	4260	500	10530	10	1	22066331	3332	-28.44	0.83	12	3.64	-531.00	18253.00	18420	20230412	-18.02	9100	20220930	65.93	18420	-18.02	20230412	11000	37.27	20230119	18420	-18.02	20230412	9100	65.93	20220930	5.29	N	033160	500	110 억		494067	N	N	0	N	00	N
80	20230818	100401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14360	130	2	0.91	2851276550	198435	6.61	14250	14560	14070	18490	9970	14230	14369.11	2.24	0	1811	17436	15832	14596	12992	11756	16635	13795	110	4260	500	10530	10	1	22066331	3169	-27.04	0.79	12	0.90	-531.00	18253.00	18420	20230412	-22.04	9100	20220930	57.80	18420	-22.04	20230412	11000	30.55	20230119	18420	-22.04	20230412	9100	57.80	20220930	5.29	N	033160	500	110 억		494067	N	N	0	N	00	N
81	20230818	090401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14460	230	2	1.62	693553800	48448	1.61	14250	14550	14070	18490	9970	14230	14316.17	2.24	0	391	17436	15832	14596	12992	11756	16635	13795	110	4260	500	10530	10	1	22066331	3191	-27.23	0.79	12	0.22	-531.00	18253.00	18420	20230412	-21.50	9100	20220930	58.90	18420	-21.50	20230412	11000	31.45	20230119	18420	-21.50	20230412	9100	58.90	20220930	5.29	N	033160	500	110 억		494067	N	N	0	N	00	N
82	20230817	160402	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14230	440	2	3.19	44953776810	2970574	1732.02	13510	16200	13360	17920	9660	13790	15134.19	2.19	0	13508	14250	14020	13840	13610	13430	14135	13725	110	4130	500	10200	10	1	22066331	3140	-26.80	0.78	12	13.46	-531.00	18253.00	18420	20230412	-22.75	9100	20220930	56.37	18420	-22.75	20230412	11000	29.36	20230119	18420	-22.75	20230412	9100	56.37	20220930	5.32	N	033160	500	110 억		482889	N	N	0	N	00	N
83	20230817	150404	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14250	460	2	3.34	44014178250	2904755	1693.65	13510	16200	13360	17920	9660	13790	15152.75	2.19	0	-2969	14250	14020	13840	13610	13430	14135	13725	110	4130	500	10200	10	1	22066331	3144	-26.84	0.78	12	13.16	-531.00	18253.00	18420	20230412	-22.64	9100	20220930	56.59	18420	-22.64	20230412	11000	29.55	20230119	18420	-22.64	20230412	9100	56.59	20220930	5.32	N	033160	500	110 억		482889	N	N	0	N	00	N
84	20230817	140401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14390	600	2	4.35	38628665040	2530259	1475.29	13510	16200	13360	17920	9660	13790	15267.04	2.19	0	-29507	14250	14020	13840	13610	13430	14135	13725	110	4130	500	10200	10	1	22066331	3175	-27.10	0.79	12	11.47	-531.00	18253.00	18420	20230412	-21.88	9100	20220930	58.13	18420	-21.88	20230412	11000	30.82	20230119	18420	-21.88	20230412	9100	58.13	20220930	5.32	N	033160	500	110 억		482889	N	N	0	N	00	N
85	20230817	130358	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14200	410	2	2.97	2519634470	182813	106.59	13510	14250	13360	17920	9660	13790	13782.55	2.19	0	3536	14250	14020	13840	13610	13430	14135	13725	110	4130	500	10200	10	1	22066331	3133	-26.74	0.78	12	0.83	-531.00	18253.00	18420	20230412	-22.91	9100	20220930	56.04	18420	-22.91	20230412	11000	29.09	20230119	18420	-22.91	20230412	9100	56.04	20220930	5.32	N	033160	500	110 억		482889	N	N	0	N	00	N
86	20230817	120400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13920	130	2	0.94	1634022120	120017	69.98	13510	13980	13360	17920	9660	13790	13614.02	2.19	0	-2389	14250	14020	13840	13610	13430	14135	13725	110	4130	500	10200	10	1	22066331	3072	-26.21	0.76	12	0.54	-531.00	18253.00	18420	20230412	-24.43	9100	20220930	52.97	18420	-24.43	20230412	11000	26.55	20230119	18420	-24.43	20230412	9100	52.97	20220930	5.32	N	033160	500	110 억		482889	N	N	0	N	00	N
87	20230817	110400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13760	-30	5	-0.22	1236190040	91298	53.23	13510	13790	13360	17920	9660	13790	13538.47	2.19	0	132	14250	14020	13840	13610	13430	14135	13725	110	4130	500	10200	10	1	22066331	3036	-25.91	0.75	12	0.41	-531.00	18253.00	18420	20230412	-25.30	9100	20220930	51.21	18420	-25.30	20230412	11000	25.09	20230119	18420	-25.30	20230412	9100	51.21	20220930	5.32	N	033160	500	110 억		482889	N	N	0	N	00	N
88	20230817	100359	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13540	-250	5	-1.81	866049080	64171	37.42	13510	13770	13360	17920	9660	13790	13493.12	2.19	0	-2288	14250	14020	13840	13610	13430	14135	13725	110	4130	500	10200	10	1	22066331	2988	-25.50	0.74	12	0.29	-531.00	18253.00	18420	20230412	-26.49	9100	20220930	48.79	18420	-26.49	20230412	11000	23.09	20230119	18420	-26.49	20230412	9100	48.79	20220930	5.32	N	033160	500	110 억		482889	N	N	0	N	00	N
89	20230817	090359	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13600	-190	5	-1.38	182947580	13502	7.87	13510	13770	13510	17920	9660	13790	13538.22	2.19	0	-2844	14250	14020	13840	13610	13430	14135	13725	110	4130	500	10200	10	1	22066331	3001	-25.61	0.75	12	0.06	-531.00	18253.00	18420	20230412	-26.17	9100	20220930	49.45	18420	-26.17	20230412	11000	23.64	20230119	18420	-26.17	20230412	9100	49.45	20220930	5.32	N	033160	500	110 억		482889	N	N	0	N	00	N
90	20230816	160400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13790	90	2	0.66	2356262830	170237	129.29	13710	14070	13660	17810	9590	13700	13841.32	2.31	0	-26226	14073	13886	13763	13576	13453	13825	13515	110	4110	500	10130	10	1	22066331	3043	-25.97	0.76	12	0.77	-531.00	18253.00	18420	20230412	-25.14	9100	20220930	51.54	18420	-25.14	20230412	11000	25.36	20230119	18420	-25.14	20230412	9100	51.54	20220930	5.33	N	033160	500	110 억		509105	N	N	0	N	00	N
91	20230816	150359	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13760	60	2	0.44	2246224920	162238	123.22	13710	14070	13660	17810	9590	13700	13845.36	2.31	0	-26330	14073	13886	13763	13576	13453	13825	13515	110	4110	500	10130	10	1	22066331	3036	-25.91	0.75	12	0.74	-531.00	18253.00	18420	20230412	-25.30	9100	20220930	51.21	18420	-25.30	20230412	11000	25.09	20230119	18420	-25.30	20230412	9100	51.21	20220930	5.33	N	033160	500	110 억		509105	N	N	0	N	00	N
92	20230816	140359	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13800	100	2	0.73	2091286510	151029	114.71	13710	14070	13660	17810	9590	13700	13847.05	2.31	0	-23817	14073	13886	13763	13576	13453	13825	13515	110	4110	500	10130	10	1	22066331	3045	-25.99	0.76	12	0.68	-531.00	18253.00	18420	20230412	-25.08	9100	20220930	51.65	18420	-25.08	20230412	11000	25.45	20230119	18420	-25.08	20230412	9100	51.65	20220930	5.33	N	033160	500	110 억		509105	N	N	0	N	00	N
93	20230816	130400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13930	230	2	1.68	1784302710	128847	97.86	13710	14070	13660	17810	9590	13700	13848.38	2.31	0	-13272	14073	13886	13763	13576	13453	13825	13515	110	4110	500	10130	10	1	22066331	3074	-26.23	0.76	12	0.58	-531.00	18253.00	18420	20230412	-24.38	9100	20220930	53.08	18420	-24.38	20230412	11000	26.64	20230119	18420	-24.38	20230412	9100	53.08	20220930	5.33	N	033160	500	110 억		509105	N	N	0	N	00	N
94	20230816	120405	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13800	100	2	0.73	1494790780	108056	82.07	13710	14070	13660	17810	9590	13700	13833.64	2.31	0	-12788	14073	13886	13763	13576	13453	13825	13515	110	4110	500	10130	10	1	22066331	3045	-25.99	0.76	12	0.49	-531.00	18253.00	18420	20230412	-25.08	9100	20220930	51.65	18420	-25.08	20230412	11000	25.45	20230119	18420	-25.08	20230412	9100	51.65	20220930	5.33	N	033160	500	110 억		509105	N	N	0	N	00	N
95	20230816	110401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14000	300	2	2.19	1164679670	84271	64.00	13710	14070	13660	17810	9590	13700	13820.83	2.31	0	-1287	14073	13886	13763	13576	13453	13825	13515	110	4110	500	10130	10	1	22066331	3089	-26.37	0.77	12	0.38	-531.00	18253.00	18420	20230412	-24.00	9100	20220930	53.85	18420	-24.00	20230412	11000	27.27	20230119	18420	-24.00	20230412	9100	53.85	20220930	5.33	N	033160	500	110 억		509105	N	N	0	N	00	N
96	20230816	100358	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13700	0	3	0.00	646036160	46940	35.65	13710	13930	13660	17810	9590	13700	13763.20	2.31	0	-4846	14073	13886	13763	13576	13453	13825	13515	110	4110	500	10130	10	1	22066331	3023	-25.80	0.75	12	0.21	-531.00	18253.00	18420	20230412	-25.62	9100	20220930	50.55	18420	-25.62	20230412	11000	24.55	20230119	18420	-25.62	20230412	9100	50.55	20220930	5.33	N	033160	500	110 억		509105	N	N	0	N	00	N
97	20230816	090356	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13780	80	2	0.58	123176650	8941	6.79	13710	13820	13710	17810	9590	13700	13777.75	2.31	0	1970	14073	13886	13763	13576	13453	13825	13515	110	4110	500	10130	10	1	22066331	3041	-25.95	0.75	12	0.04	-531.00	18253.00	18420	20230412	-25.19	9100	20220930	51.43	18420	-25.19	20230412	11000	25.27	20230119	18420	-25.19	20230412	9100	51.43	20220930	5.33	N	033160	500	110 억		509105	N	N	0	N	00	N
98	20230814	160356	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13700	-250	5	-1.79	1795178760	130781	88.25	13950	13950	13640	18130	9770	13950	13726.61	2.35	0	-10382	14450	14200	14050	13800	13650	14325	13925	110	4180	500	10320	10	1	22066331	3023	-25.80	0.75	12	0.59	-531.00	18253.00	18420	20230412	-25.62	9100	20220930	50.55	18420	-25.62	20230412	11000	24.55	20230119	18420	-25.62	20230412	9100	50.55	20220930	5.31	N	033160	500	110 억		519450	N	N	1	N	00	N
99	20230814	150354	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13820	-130	5	-0.93	1734605090	126368	85.27	13950	13950	13640	18130	9770	13950	13726.62	2.35	0	-10547	14450	14200	14050	13800	13650	14325	13925	110	4180	500	10320	10	1	22066331	3050	-26.03	0.76	12	0.57	-531.00	18253.00	18420	20230412	-24.97	9100	20220930	51.87	18420	-24.97	20230412	11000	25.64	20230119	18420	-24.97	20230412	9100	51.87	20220930	5.31	N	033160	500	110 억		519450	N	N	1	N	00	N
100	20230814	140355	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13670	-280	5	-2.01	1429496270	104066	70.22	13950	13950	13660	18130	9770	13950	13736.44	2.35	0	-12655	14450	14200	14050	13800	13650	14325	13925	110	4180	500	10320	10	1	22066331	3016	-25.74	0.75	12	0.47	-531.00	18253.00	18420	20230412	-25.79	9100	20220930	50.22	18420	-25.79	20230412	11000	24.27	20230119	18420	-25.79	20230412	9100	50.22	20220930	5.31	N	033160	500	110 억		519450	N	N	1	N	00	N
101	20230814	130354	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13700	-250	5	-1.79	1171638840	85248	57.53	13950	13950	13660	18130	9770	13950	13743.89	2.35	0	-2586	14450	14200	14050	13800	13650	14325	13925	110	4180	500	10320	10	1	22066331	3023	-25.80	0.75	12	0.39	-531.00	18253.00	18420	20230412	-25.62	9100	20220930	50.55	18420	-25.62	20230412	11000	24.55	20230119	18420	-25.62	20230412	9100	50.55	20220930	5.31	N	033160	500	110 억		519450	N	N	1	N	00	N
102	20230814	120353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13720	-230	5	-1.65	1067436130	77649	52.40	13950	13950	13660	18130	9770	13950	13746.94	2.35	0	-4037	14450	14200	14050	13800	13650	14325	13925	110	4180	500	10320	10	1	22066331	3028	-25.84	0.75	12	0.35	-531.00	18253.00	18420	20230412	-25.52	9100	20220930	50.77	18420	-25.52	20230412	11000	24.73	20230119	18420	-25.52	20230412	9100	50.77	20220930	5.31	N	033160	500	110 억		519450	N	N	1	N	00	N
103	20230814	110353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13720	-230	5	-1.65	924921350	67252	45.38	13950	13950	13660	18130	9770	13950	13753.07	2.35	0	-822	14450	14200	14050	13800	13650	14325	13925	110	4180	500	10320	10	1	22066331	3028	-25.84	0.75	12	0.30	-531.00	18253.00	18420	20230412	-25.52	9100	20220930	50.77	18420	-25.52	20230412	11000	24.73	20230119	18420	-25.52	20230412	9100	50.77	20220930	5.31	N	033160	500	110 억		519450	N	N	1	N	00	N
104	20230814	100353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13730	-220	5	-1.58	583281310	42367	28.59	13950	13950	13660	18130	9770	13950	13767.35	2.35	0	-518	14450	14200	14050	13800	13650	14325	13925	110	4180	500	10320	10	1	22066331	3030	-25.86	0.75	12	0.19	-531.00	18253.00	18420	20230412	-25.46	9100	20220930	50.88	18420	-25.46	20230412	11000	24.82	20230119	18420	-25.46	20230412	9100	50.88	20220930	5.31	N	033160	500	110 억		519450	N	N	1	N	00	N
105	20230814	090353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13810	-140	5	-1.00	113843620	8227	5.55	13950	13950	13750	18130	9770	13950	13837.80	2.35	0	-611	14450	14200	14050	13800	13650	14325	13925	110	4180	500	10320	10	1	22066331	3047	-26.01	0.76	12	0.04	-531.00	18253.00	18420	20230412	-25.03	9100	20220930	51.76	18420	-25.03	20230412	11000	25.55	20230119	18420	-25.03	20230412	9100	51.76	20220930	5.31	N	033160	500	110 억		519450	N	N	1	N	00	N
106	20230811	160352	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13950	30	2	0.22	2082600230	147948	79.60	13920	14300	13900	18090	9750	13920	14077.22	2.36	0	-869	14280	14100	13920	13740	13560	14010	13650	110	4170	500	10300	10	1	22066331	3078	-26.27	0.76	12	0.67	-531.00	18253.00	18420	20230412	-24.27	9100	20220930	53.30	18420	-24.27	20230412	11000	26.82	20230119	18420	-24.27	20230412	9100	53.30	20220930	5.38	N	033160	500	110 억		520625	N	N	1	N	00	N
107	20230811	150351	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13980	60	2	0.43	1982765770	140797	75.75	13920	14300	13900	18090	9750	13920	14082.44	2.36	0	-764	14280	14100	13920	13740	13560	14010	13650	110	4170	500	10300	10	1	22066331	3085	-26.33	0.77	12	0.64	-531.00	18253.00	18420	20230412	-24.10	9100	20220930	53.63	18420	-24.10	20230412	11000	27.09	20230119	18420	-24.10	20230412	9100	53.63	20220930	5.38	N	033160	500	110 억		520625	N	N	1	N	00	N
108	20230811	140352	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14010	90	2	0.65	1527554240	108190	58.21	13920	14300	13910	18090	9750	13920	14119.18	2.36	0	9777	14280	14100	13920	13740	13560	14010	13650	110	4170	500	10300	10	1	22066331	3091	-26.38	0.77	12	0.49	-531.00	18253.00	18420	20230412	-23.94	9100	20220930	53.96	18420	-23.94	20230412	11000	27.36	20230119	18420	-23.94	20230412	9100	53.96	20220930	5.38	N	033160	500	110 억		520625	N	N	1	N	00	N
109	20230811	130350	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14100	180	2	1.29	1359668590	96238	51.78	13920	14300	13910	18090	9750	13920	14128.19	2.36	0	14723	14280	14100	13920	13740	13560	14010	13650	110	4170	500	10300	10	1	22066331	3111	-26.55	0.77	12	0.44	-531.00	18253.00	18420	20230412	-23.45	9100	20220930	54.95	18420	-23.45	20230412	11000	28.18	20230119	18420	-23.45	20230412	9100	54.95	20220930	5.38	N	033160	500	110 억		520625	N	N	1	N	00	N
110	20230811	120348	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14150	230	2	1.65	1080772590	76398	41.11	13920	14300	13910	18090	9750	13920	14146.61	2.36	0	11774	14280	14100	13920	13740	13560	14010	13650	110	4170	500	10300	10	1	22066331	3122	-26.65	0.78	12	0.35	-531.00	18253.00	18420	20230412	-23.18	9100	20220930	55.49	18420	-23.18	20230412	11000	28.64	20230119	18420	-23.18	20230412	9100	55.49	20220930	5.38	N	033160	500	110 억		520625	N	N	1	N	00	N
111	20230811	110347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14180	260	2	1.87	913925200	64642	34.78	13920	14300	13910	18090	9750	13920	14138.26	2.36	0	14003	14280	14100	13920	13740	13560	14010	13650	110	4170	500	10300	10	1	22066331	3129	-26.70	0.78	12	0.29	-531.00	18253.00	18420	20230412	-23.02	9100	20220930	55.82	18420	-23.02	20230412	11000	28.91	20230119	18420	-23.02	20230412	9100	55.82	20220930	5.38	N	033160	500	110 억		520625	N	N	1	N	00	N
112	20230811	100346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14160	240	2	1.72	549369320	39031	21.00	13920	14170	13910	18090	9750	13920	14075.20	2.36	0	9413	14280	14100	13920	13740	13560	14010	13650	110	4170	500	10300	10	1	22066331	3125	-26.67	0.78	12	0.18	-531.00	18253.00	18420	20230412	-23.13	9100	20220930	55.60	18420	-23.13	20230412	11000	28.73	20230119	18420	-23.13	20230412	9100	55.60	20220930	5.38	N	033160	500	110 억		520625	N	N	1	N	00	N
113	20230811	090350	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13920	0	3	0.00	48707560	3491	1.88	13920	14020	13910	18090	9750	13920	13952.32	2.36	0	438	14280	14100	13920	13740	13560	14010	13650	110	4170	500	10300	10	1	22066331	3072	-26.21	0.76	12	0.02	-531.00	18253.00	18420	20230412	-24.43	9100	20220930	52.97	18420	-24.43	20230412	11000	26.55	20230119	18420	-24.43	20230412	9100	52.97	20220930	5.38	N	033160	500	110 억		520625	N	N	1	N	00	N
114	20230810	160347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13920	-300	5	-2.11	2575550160	185369	209.87	14100	14100	13740	18480	9960	14220	13894.16	2.57	0	-47502	14393	14306	14213	14126	14033	14260	14080	110	4260	500	10520	10	1	22066331	3072	-26.21	0.76	12	0.84	-531.00	18253.00	18420	20230412	-24.43	9100	20220930	52.97	18420	-24.43	20230412	11000	26.55	20230119	18420	-24.43	20230412	9100	52.97	20220930	5.29	N	033160	500	110 억		568133	N	N	1	N	00	N
115	20230810	150346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13970	-250	5	-1.76	2498124580	179814	203.58	14100	14100	13740	18480	9960	14220	13892.83	2.57	0	-47550	14393	14306	14213	14126	14033	14260	14080	110	4260	500	10520	10	1	22066331	3083	-26.31	0.77	12	0.81	-531.00	18253.00	18420	20230412	-24.16	9100	20220930	53.52	18420	-24.16	20230412	11000	27.00	20230119	18420	-24.16	20230412	9100	53.52	20220930	5.29	N	033160	500	110 억		568133	N	N	63	N	00	N
116	20230810	140346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13940	-280	5	-1.97	2236704220	161054	182.34	14100	14100	13740	18480	9960	14220	13887.91	2.57	0	-44957	14393	14306	14213	14126	14033	14260	14080	110	4260	500	10520	10	1	22066331	3076	-26.25	0.76	12	0.73	-531.00	18253.00	18420	20230412	-24.32	9100	20220930	53.19	18420	-24.32	20230412	11000	26.73	20230119	18420	-24.32	20230412	9100	53.19	20220930	5.29	N	033160	500	110 억		568133	N	N	63	N	00	N
117	20230810	130343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13910	-310	5	-2.18	2111455190	152057	172.16	14100	14100	13740	18480	9960	14220	13885.95	2.57	0	-44547	14393	14306	14213	14126	14033	14260	14080	110	4260	500	10520	10	1	22066331	3069	-26.20	0.76	12	0.69	-531.00	18253.00	18420	20230412	-24.48	9100	20220930	52.86	18420	-24.48	20230412	11000	26.45	20230119	18420	-24.48	20230412	9100	52.86	20220930	5.29	N	033160	500	110 억		568133	N	N	63	N	00	N
118	20230810	120347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13900	-320	5	-2.25	2012175650	144914	164.07	14100	14100	13740	18480	9960	14220	13885.31	2.57	0	-43384	14393	14306	14213	14126	14033	14260	14080	110	4260	500	10520	10	1	22066331	3067	-26.18	0.76	12	0.66	-531.00	18253.00	18420	20230412	-24.54	9100	20220930	52.75	18420	-24.54	20230412	11000	26.36	20230119	18420	-24.54	20230412	9100	52.75	20220930	5.29	N	033160	500	110 억		568133	N	N	63	N	00	N
119	20230810	110349	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13770	-450	5	-3.16	1842915510	132718	150.26	14100	14100	13740	18480	9960	14220	13885.95	2.57	0	-41086	14393	14306	14213	14126	14033	14260	14080	110	4260	500	10520	10	1	22066331	3039	-25.93	0.75	12	0.60	-531.00	18253.00	18420	20230412	-25.24	9100	20220930	51.32	18420	-25.24	20230412	11000	25.18	20230119	18420	-25.24	20230412	9100	51.32	20220930	5.29	N	033160	500	110 억		568133	N	N	63	N	00	N
120	20230810	100348	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13850	-370	5	-2.60	1244353270	89320	101.13	14100	14100	13830	18480	9960	14220	13931.41	2.57	0	-38709	14393	14306	14213	14126	14033	14260	14080	110	4260	500	10520	10	1	22066331	3056	-26.08	0.76	12	0.40	-531.00	18253.00	18420	20230412	-24.81	9100	20220930	52.20	18420	-24.81	20230412	11000	25.91	20230119	18420	-24.81	20230412	9100	52.20	20220930	5.29	N	033160	500	110 억		568133	N	N	63	N	00	N
121	20230810	090349	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13960	-260	5	-1.83	204543040	14580	16.51	14100	14100	13950	18480	9960	14220	14029.02	2.57	0	-10494	14393	14306	14213	14126	14033	14260	14080	110	4260	500	10520	10	1	22066331	3080	-26.29	0.76	12	0.07	-531.00	18253.00	18420	20230412	-24.21	9100	20220930	53.41	18420	-24.21	20230412	11000	26.91	20230119	18420	-24.21	20230412	9100	53.41	20220930	5.29	N	033160	500	110 억		568133	N	N	63	N	00	N
122	20230809	160346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14220	-30	5	-0.21	1240865640	87392	64.51	14240	14300	14120	18520	9980	14250	14198.71	2.61	0	-8200	14710	14480	14330	14100	13950	14405	14025	110	4270	500	10540	10	1	22066331	3138	-26.78	0.78	12	0.40	-531.00	18253.00	18420	20230412	-22.80	9100	20220930	56.26	18420	-22.80	20230412	11000	29.27	20230119	18420	-22.80	20230412	9100	56.26	20220930	5.33	N	033160	500	110 억		576333	N	N	63	N	00	N
123	20230809	150342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14200	-50	5	-0.35	1144878740	80637	59.53	14240	14300	14120	18520	9980	14250	14197.93	2.61	0	-8307	14710	14480	14330	14100	13950	14405	14025	110	4270	500	10540	10	1	22066331	3133	-26.74	0.78	12	0.37	-531.00	18253.00	18420	20230412	-22.91	9100	20220930	56.04	18420	-22.91	20230412	11000	29.09	20230119	18420	-22.91	20230412	9100	56.04	20220930	5.33	N	033160	500	110 억		576333	N	N	23	N	00	N
124	20230809	140342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14220	-30	5	-0.21	858578190	60466	44.64	14240	14300	14120	18520	9980	14250	14199.35	2.61	0	-3579	14710	14480	14330	14100	13950	14405	14025	110	4270	500	10540	10	1	22066331	3138	-26.78	0.78	12	0.27	-531.00	18253.00	18420	20230412	-22.80	9100	20220930	56.26	18420	-22.80	20230412	11000	29.27	20230119	18420	-22.80	20230412	9100	56.26	20220930	5.33	N	033160	500	110 억		576333	N	N	23	N	00	N
125	20230809	130350	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14260	10	2	0.07	698934330	49268	36.37	14240	14300	14120	18520	9980	14250	14186.37	2.61	0	-1372	14710	14480	14330	14100	13950	14405	14025	110	4270	500	10540	10	1	22066331	3147	-26.85	0.78	12	0.22	-531.00	18253.00	18420	20230412	-22.58	9100	20220930	56.70	18420	-22.58	20230412	11000	29.64	20230119	18420	-22.58	20230412	9100	56.70	20220930	5.33	N	033160	500	110 억		576333	N	N	23	N	00	N
126	20230809	120348	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14220	-30	5	-0.21	583333480	41142	30.37	14240	14240	14120	18520	9980	14250	14178.54	2.61	0	-2114	14710	14480	14330	14100	13950	14405	14025	110	4270	500	10540	10	1	22066331	3138	-26.78	0.78	12	0.19	-531.00	18253.00	18420	20230412	-22.80	9100	20220930	56.26	18420	-22.80	20230412	11000	29.27	20230119	18420	-22.80	20230412	9100	56.26	20220930	5.33	N	033160	500	110 억		576333	N	N	23	N	00	N
127	20230809	110346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14170	-80	5	-0.56	433108700	30554	22.55	14240	14240	14120	18520	9980	14250	14175.19	2.61	0	-2346	14710	14480	14330	14100	13950	14405	14025	110	4270	500	10540	10	1	22066331	3127	-26.69	0.78	12	0.14	-531.00	18253.00	18420	20230412	-23.07	9100	20220930	55.71	18420	-23.07	20230412	11000	28.82	20230119	18420	-23.07	20230412	9100	55.71	20220930	5.33	N	033160	500	110 억		576333	N	N	23	N	00	N
128	20230809	100342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14190	-60	5	-0.42	301997410	21308	15.73	14240	14240	14120	18520	9980	14250	14172.96	2.61	0	-1450	14710	14480	14330	14100	13950	14405	14025	110	4270	500	10540	10	1	22066331	3131	-26.72	0.78	12	0.10	-531.00	18253.00	18420	20230412	-22.96	9100	20220930	55.93	18420	-22.96	20230412	11000	29.00	20230119	18420	-22.96	20230412	9100	55.93	20220930	5.33	N	033160	500	110 억		576333	N	N	23	N	00	N
129	20230809	090343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14150	-100	5	-0.70	52451100	3704	2.73	14240	14240	14120	18520	9980	14250	14160.64	2.61	0	-2420	14710	14480	14330	14100	13950	14405	14025	110	4270	500	10540	10	1	22066331	3122	-26.65	0.78	12	0.02	-531.00	18253.00	18420	20230412	-23.18	9100	20220930	55.49	18420	-23.18	20230412	11000	28.64	20230119	18420	-23.18	20230412	9100	55.49	20220930	5.33	N	033160	500	110 억		576333	N	N	23	N	00	N
130	20230808	160349	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14250	-40	5	-0.28	1895728810	132585	90.46	14450	14560	14180	18570	10010	14290	14298.22	2.73	0	-26279	14803	14546	14343	14086	13883	14675	14215	110	4280	500	10570	10	1	22066331	3144	-26.84	0.78	12	0.60	-531.00	18253.00	18420	20230412	-22.64	9100	20220930	56.59	18420	-22.64	20230412	11000	29.55	20230119	18420	-22.64	20230412	9100	56.59	20220930	5.25	N	033160	500	110 억		602613	N	N	23	N	00	N
131	20230808	150345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14190	-100	5	-0.70	1817684970	127101	86.72	14450	14560	14180	18570	10010	14290	14301.11	2.73	0	-25812	14803	14546	14343	14086	13883	14675	14215	110	4280	500	10570	10	1	22066331	3131	-26.72	0.78	12	0.58	-531.00	18253.00	18420	20230412	-22.96	9100	20220930	55.93	18420	-22.96	20230412	11000	29.00	20230119	18420	-22.96	20230412	9100	55.93	20220930	5.25	N	033160	500	110 억		602613	N	N	12	N	00	N
132	20230808	140342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14270	-20	5	-0.14	1370681980	95631	65.25	14450	14560	14210	18570	10010	14290	14333.03	2.73	0	-23122	14803	14546	14343	14086	13883	14675	14215	110	4280	500	10570	10	1	22066331	3149	-26.87	0.78	12	0.43	-531.00	18253.00	18420	20230412	-22.53	9100	20220930	56.81	18420	-22.53	20230412	11000	29.73	20230119	18420	-22.53	20230412	9100	56.81	20220930	5.25	N	033160	500	110 억		602613	N	N	12	N	00	N
133	20230808	130339	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14280	-10	5	-0.07	1185018670	82590	56.35	14450	14560	14220	18570	10010	14290	14348.21	2.73	0	-21962	14803	14546	14343	14086	13883	14675	14215	110	4280	500	10570	10	1	22066331	3151	-26.89	0.78	12	0.37	-531.00	18253.00	18420	20230412	-22.48	9100	20220930	56.92	18420	-22.48	20230412	11000	29.82	20230119	18420	-22.48	20230412	9100	56.92	20220930	5.25	N	033160	500	110 억		602613	N	N	12	N	00	N
134	20230808	120342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14300	10	2	0.07	1138985810	79366	54.15	14450	14560	14220	18570	10010	14290	14351.05	2.73	0	-21153	14803	14546	14343	14086	13883	14675	14215	110	4280	500	10570	10	1	22066331	3155	-26.93	0.78	12	0.36	-531.00	18253.00	18420	20230412	-22.37	9100	20220930	57.14	18420	-22.37	20230412	11000	30.00	20230119	18420	-22.37	20230412	9100	57.14	20220930	5.25	N	033160	500	110 억		602613	N	N	12	N	00	N
135	20230808	110340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14220	-70	5	-0.49	970334070	67541	46.08	14450	14560	14220	18570	10010	14290	14366.59	2.73	0	-18898	14803	14546	14343	14086	13883	14675	14215	110	4280	500	10570	10	1	22066331	3138	-26.78	0.78	12	0.31	-531.00	18253.00	18420	20230412	-22.80	9100	20220930	56.26	18420	-22.80	20230412	11000	29.27	20230119	18420	-22.80	20230412	9100	56.26	20220930	5.25	N	033160	500	110 억		602613	N	N	12	N	00	N
136	20230808	100345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14380	90	2	0.63	571495050	39640	27.05	14450	14560	14310	18570	10010	14290	14417.13	2.73	0	-7851	14803	14546	14343	14086	13883	14675	14215	110	4280	500	10570	10	1	22066331	3173	-27.08	0.79	12	0.18	-531.00	18253.00	18420	20230412	-21.93	9100	20220930	58.02	18420	-21.93	20230412	11000	30.73	20230119	18420	-21.93	20230412	9100	58.02	20220930	5.25	N	033160	500	110 억		602613	N	N	12	N	00	N
137	20230808	090344	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14450	160	2	1.12	56009410	3881	2.65	14450	14450	14330	18570	10010	14290	14431.70	2.73	0	-791	14803	14546	14343	14086	13883	14675	14215	110	4280	500	10570	10	1	22066331	3189	-27.21	0.79	12	0.02	-531.00	18253.00	18420	20230412	-21.55	9100	20220930	58.79	18420	-21.55	20230412	11000	31.36	20230119	18420	-21.55	20230412	9100	58.79	20220930	5.25	N	033160	500	110 억		602613	N	N	12	N	00	N
138	20230807	160342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14290	-10	5	-0.07	2094384740	146293	83.89	14190	14600	14140	18590	10010	14300	14316.39	2.75	0	-5595	14840	14570	14380	14110	13920	14475	14015	110	4290	500	10580	10	1	22066331	3153	-26.91	0.78	12	0.66	-531.00	18253.00	18420	20230412	-22.42	9100	20220930	57.03	18420	-22.42	20230412	11000	29.91	20230119	18420	-22.42	20230412	9100	57.03	20220930	5.20	N	033160	500	110 억		607157	N	N	12	N	00	N
139	20230807	150340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14250	-50	5	-0.35	1995925230	139392	79.93	14190	14600	14140	18590	10010	14300	14318.80	2.75	0	-6384	14840	14570	14380	14110	13920	14475	14015	110	4290	500	10580	10	1	22066331	3144	-26.84	0.78	12	0.63	-531.00	18253.00	18420	20230412	-22.64	9100	20220930	56.59	18420	-22.64	20230412	11000	29.55	20230119	18420	-22.64	20230412	9100	56.59	20220930	5.20	N	033160	500	110 억		607157	N	N	1	N	00	N
140	20230807	140343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14270	-30	5	-0.21	1836878280	128247	73.54	14190	14600	14140	18590	10010	14300	14322.98	2.75	0	-3412	14840	14570	14380	14110	13920	14475	14015	110	4290	500	10580	10	1	22066331	3149	-26.87	0.78	12	0.58	-531.00	18253.00	18420	20230412	-22.53	9100	20220930	56.81	18420	-22.53	20230412	11000	29.73	20230119	18420	-22.53	20230412	9100	56.81	20220930	5.20	N	033160	500	110 억		607157	N	N	1	N	00	N
141	20230807	130341	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14370	70	2	0.49	1653754060	115448	66.20	14190	14600	14140	18590	10010	14300	14324.68	2.75	0	-1218	14840	14570	14380	14110	13920	14475	14015	110	4290	500	10580	10	1	22066331	3171	-27.06	0.79	12	0.52	-531.00	18253.00	18420	20230412	-21.99	9100	20220930	57.91	18420	-21.99	20230412	11000	30.64	20230119	18420	-21.99	20230412	9100	57.91	20220930	5.20	N	033160	500	110 억		607157	N	N	1	N	00	N
142	20230807	120340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14480	180	2	1.26	1376384980	96279	55.21	14190	14490	14140	18590	10010	14300	14295.79	2.75	0	-1495	14840	14570	14380	14110	13920	14475	14015	110	4290	500	10580	10	1	22066331	3195	-27.27	0.79	12	0.44	-531.00	18253.00	18420	20230412	-21.39	9100	20220930	59.12	18420	-21.39	20230412	11000	31.64	20230119	18420	-21.39	20230412	9100	59.12	20220930	5.20	N	033160	500	110 억		607157	N	N	1	N	00	N
143	20230807	110337	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14380	80	2	0.56	1146995010	80315	46.05	14190	14490	14140	18590	10010	14300	14281.19	2.75	0	-6460	14840	14570	14380	14110	13920	14475	14015	110	4290	500	10580	10	1	22066331	3173	-27.08	0.79	12	0.36	-531.00	18253.00	18420	20230412	-21.93	9100	20220930	58.02	18420	-21.93	20230412	11000	30.73	20230119	18420	-21.93	20230412	9100	58.02	20220930	5.20	N	033160	500	110 억		607157	N	N	1	N	00	N
144	20230807	100341	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14320	20	2	0.14	846699110	59290	34.00	14190	14490	14140	18590	10010	14300	14280.62	2.75	0	-4186	14840	14570	14380	14110	13920	14475	14015	110	4290	500	10580	10	1	22066331	3160	-26.97	0.78	12	0.27	-531.00	18253.00	18420	20230412	-22.26	9100	20220930	57.36	18420	-22.26	20230412	11000	30.18	20230119	18420	-22.26	20230412	9100	57.36	20220930	5.20	N	033160	500	110 억		607157	N	N	1	N	00	N
145	20230807	090341	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14270	-30	5	-0.21	169881520	11963	6.86	14190	14290	14140	18590	10010	14300	14200.16	2.75	0	-1475	14840	14570	14380	14110	13920	14475	14015	110	4290	500	10580	10	1	22066331	3149	-26.87	0.78	12	0.05	-531.00	18253.00	18420	20230412	-22.53	9100	20220930	56.81	18420	-22.53	20230412	11000	29.73	20230119	18420	-22.53	20230412	9100	56.81	20220930	5.20	N	033160	500	110 억		607157	N	N	1	N	00	N
146	20230804	160338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14300	-270	5	-1.85	2480747730	173266	64.28	14570	14650	14190	18940	10200	14570	14317.57	2.95	0	-43922	15183	14876	14563	14256	13943	14720	14100	110	4370	500	10780	10	1	22066331	3155	-26.93	0.78	12	0.79	-531.00	18253.00	18420	20230412	-22.37	9100	20220930	57.14	18420	-22.37	20230412	11000	30.00	20230119	18420	-22.37	20230412	9100	57.14	20220930	5.21	N	033160	500	110 억		650895	N	N	1	N	00	N
147	20230804	150338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14340	-230	5	-1.58	2371656360	165638	61.45	14570	14650	14190	18940	10200	14570	14318.31	2.95	0	-44499	15183	14876	14563	14256	13943	14720	14100	110	4370	500	10780	10	1	22066331	3164	-27.01	0.79	12	0.75	-531.00	18253.00	18420	20230412	-22.15	9100	20220930	57.58	18420	-22.15	20230412	11000	30.36	20230119	18420	-22.15	20230412	9100	57.58	20220930	5.21	N	033160	500	110 억		650895	N	N	40	N	00	N
148	20230804	140343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14240	-330	5	-2.26	2046133260	142910	53.02	14570	14650	14190	18940	10200	14570	14317.64	2.95	0	-41827	15183	14876	14563	14256	13943	14720	14100	110	4370	500	10780	10	1	22066331	3142	-26.82	0.78	12	0.65	-531.00	18253.00	18420	20230412	-22.69	9100	20220930	56.48	18420	-22.69	20230412	11000	29.45	20230119	18420	-22.69	20230412	9100	56.48	20220930	5.21	N	033160	500	110 억		650895	N	N	40	N	00	N
149	20230804	130338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14260	-310	5	-2.13	1847019900	128935	47.84	14570	14650	14190	18940	10200	14570	14325.20	2.95	0	-39122	15183	14876	14563	14256	13943	14720	14100	110	4370	500	10780	10	1	22066331	3147	-26.85	0.78	12	0.58	-531.00	18253.00	18420	20230412	-22.58	9100	20220930	56.70	18420	-22.58	20230412	11000	29.64	20230119	18420	-22.58	20230412	9100	56.70	20220930	5.21	N	033160	500	110 억		650895	N	N	40	N	00	N
150	20230804	120338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14260	-310	5	-2.13	1428191630	99497	36.91	14570	14650	14250	18940	10200	14570	14354.12	2.95	0	-24056	15183	14876	14563	14256	13943	14720	14100	110	4370	500	10780	10	1	22066331	3147	-26.85	0.78	12	0.45	-531.00	18253.00	18420	20230412	-22.58	9100	20220930	56.70	18420	-22.58	20230412	11000	29.64	20230119	18420	-22.58	20230412	9100	56.70	20220930	5.21	N	033160	500	110 억		650895	N	N	40	N	00	N
151	20230804	110339	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14310	-260	5	-1.78	1113518820	77451	28.74	14570	14650	14250	18940	10200	14570	14377.07	2.95	0	-18401	15183	14876	14563	14256	13943	14720	14100	110	4370	500	10780	10	1	22066331	3158	-26.95	0.78	12	0.35	-531.00	18253.00	18420	20230412	-22.31	9100	20220930	57.25	18420	-22.31	20230412	11000	30.09	20230119	18420	-22.31	20230412	9100	57.25	20220930	5.21	N	033160	500	110 억		650895	N	N	40	N	00	N
152	20230804	100336	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14410	-160	5	-1.10	631372050	43758	16.23	14570	14650	14310	18940	10200	14570	14428.72	2.95	0	-14428	15183	14876	14563	14256	13943	14720	14100	110	4370	500	10780	10	1	22066331	3180	-27.14	0.79	12	0.20	-531.00	18253.00	18420	20230412	-21.77	9100	20220930	58.35	18420	-21.77	20230412	11000	31.00	20230119	18420	-21.77	20230412	9100	58.35	20220930	5.21	N	033160	500	110 억		650895	N	N	40	N	00	N
153	20230804	090335	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14360	-210	5	-1.44	91019780	6309	2.34	14570	14570	14340	18940	10200	14570	14426.97	2.95	0	1243	15183	14876	14563	14256	13943	14720	14100	110	4370	500	10780	10	1	22066331	3169	-27.04	0.79	12	0.03	-531.00	18253.00	18420	20230412	-22.04	9100	20220930	57.80	18420	-22.04	20230412	11000	30.55	20230119	18420	-22.04	20230412	9100	57.80	20220930	5.21	N	033160	500	110 억		650895	N	N	40	N	00	N
154	20230803	160336	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14570	-300	5	-2.02	3890733960	267392	80.64	14680	14870	14250	19330	10410	14870	14550.66	2.95	0	-845	15823	15346	15073	14596	14323	15210	14460	110	4460	500	11000	10	1	22066331	3215	-27.44	0.80	12	1.21	-531.00	18253.00	18420	20230412	-20.90	9100	20220930	60.11	18420	-20.90	20230412	11000	32.45	20230119	18420	-20.90	20230412	9100	60.11	20220930	5.13	N	033160	500	110 억		651701	N	N	40	N	00	N
155	20230803	150338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14590	-280	5	-1.88	3766928020	258868	78.07	14680	14870	14250	19330	10410	14870	14551.54	2.95	0	-3120	15823	15346	15073	14596	14323	15210	14460	110	4460	500	11000	10	1	22066331	3219	-27.48	0.80	12	1.17	-531.00	18253.00	18420	20230412	-20.79	9100	20220930	60.33	18420	-20.79	20230412	11000	32.64	20230119	18420	-20.79	20230412	9100	60.33	20220930	5.13	N	033160	500	110 억		651701	N	N	0	N	00	N
156	20230803	140334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14430	-440	5	-2.96	3311176360	227403	68.58	14680	14870	14250	19330	10410	14870	14560.83	2.95	0	-4513	15823	15346	15073	14596	14323	15210	14460	110	4460	500	11000	10	1	22066331	3184	-27.18	0.79	12	1.03	-531.00	18253.00	18420	20230412	-21.66	9100	20220930	58.57	18420	-21.66	20230412	11000	31.18	20230119	18420	-21.66	20230412	9100	58.57	20220930	5.13	N	033160	500	110 억		651701	N	N	0	N	00	N
157	20230803	130339	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14370	-500	5	-3.36	3028892270	207782	62.67	14680	14870	14250	19330	10410	14870	14577.26	2.95	0	-3251	15823	15346	15073	14596	14323	15210	14460	110	4460	500	11000	10	1	22066331	3171	-27.06	0.79	12	0.94	-531.00	18253.00	18420	20230412	-21.99	9100	20220930	57.91	18420	-21.99	20230412	11000	30.64	20230119	18420	-21.99	20230412	9100	57.91	20220930	5.13	N	033160	500	110 억		651701	N	N	0	N	00	N
158	20230803	120338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14320	-550	5	-3.70	2677922720	183311	55.29	14680	14870	14250	19330	10410	14870	14608.63	2.95	0	-10264	15823	15346	15073	14596	14323	15210	14460	110	4460	500	11000	10	1	22066331	3160	-26.97	0.78	12	0.83	-531.00	18253.00	18420	20230412	-22.26	9100	20220930	57.36	18420	-22.26	20230412	11000	30.18	20230119	18420	-22.26	20230412	9100	57.36	20220930	5.13	N	033160	500	110 억		651701	N	N	0	N	00	N
159	20230803	110334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14480	-390	5	-2.62	2168385670	147858	44.59	14680	14870	14400	19330	10410	14870	14665.33	2.95	0	-10737	15823	15346	15073	14596	14323	15210	14460	110	4460	500	11000	10	1	22066331	3195	-27.27	0.79	12	0.67	-531.00	18253.00	18420	20230412	-21.39	9100	20220930	59.12	18420	-21.39	20230412	11000	31.64	20230119	18420	-21.39	20230412	9100	59.12	20220930	5.13	N	033160	500	110 억		651701	N	N	0	N	00	N
160	20230803	100334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14690	-180	5	-1.21	1506232310	102494	30.91	14680	14870	14570	19330	10410	14870	14695.81	2.95	0	8960	15823	15346	15073	14596	14323	15210	14460	110	4460	500	11000	10	1	22066331	3242	-27.66	0.80	12	0.46	-531.00	18253.00	18420	20230412	-20.25	9100	20220930	61.43	18420	-20.25	20230412	11000	33.55	20230119	18420	-20.25	20230412	9100	61.43	20220930	5.13	N	033160	500	110 억		651701	N	N	0	N	00	N
161	20230803	090334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14800	-70	5	-0.47	265279970	17949	5.41	14680	14870	14680	19330	10410	14870	14779.65	2.95	0	8288	15823	15346	15073	14596	14323	15210	14460	110	4460	500	11000	10	1	22066331	3266	-27.87	0.81	12	0.08	-531.00	18253.00	18420	20230412	-19.65	9100	20220930	62.64	18420	-19.65	20230412	11000	34.55	20230119	18420	-19.65	20230412	9100	62.64	20220930	5.13	N	033160	500	110 억		651701	N	N	0	N	00	N
162	20230802	160336	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14870	-530	5	-3.44	4938890900	325897	93.93	15360	15550	14800	20000	10780	15400	15156.07	3.02	0	-14517	15853	15626	15313	15086	14773	15470	14930	110	4610	500	11390	10	1	22066331	3281	-28.00	0.81	12	1.48	-531.00	18253.00	18420	20230412	-19.27	9100	20220930	63.41	18420	-19.27	20230412	11000	35.18	20230119	18420	-19.27	20230412	9100	63.41	20220930	5.09	N	033160	500	110 억		666219	N	N	0	N	00	N
163	20230802	150339	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14930	-470	5	-3.05	4625241040	304821	87.86	15360	15550	14800	20000	10780	15400	15173.41	3.02	0	-18604	15853	15626	15313	15086	14773	15470	14930	110	4610	500	11390	10	1	22066331	3295	-28.12	0.82	12	1.38	-531.00	18253.00	18420	20230412	-18.95	9100	20220930	64.07	18420	-18.95	20230412	11000	35.73	20230119	18420	-18.95	20230412	9100	64.07	20220930	5.09	N	033160	500	110 억		666219	N	N	0	N	00	N
164	20230802	140337	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14990	-410	5	-2.66	4262433100	280502	80.85	15360	15550	14800	20000	10780	15400	15195.51	3.02	0	-18389	15853	15626	15313	15086	14773	15470	14930	110	4610	500	11390	10	1	22066331	3308	-28.23	0.82	12	1.27	-531.00	18253.00	18420	20230412	-18.62	9100	20220930	64.73	18420	-18.62	20230412	11000	36.27	20230119	18420	-18.62	20230412	9100	64.73	20220930	5.09	N	033160	500	110 억		666219	N	N	0	N	00	N
165	20230802	130336	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15110	-290	5	-1.88	3220746210	210886	60.78	15360	15550	15090	20000	10780	15400	15272.27	3.02	0	-17068	15853	15626	15313	15086	14773	15470	14930	110	4610	500	11390	10	1	22066331	3334	-28.46	0.83	12	0.96	-531.00	18253.00	18420	20230412	-17.97	9100	20220930	66.04	18420	-17.97	20230412	11000	37.36	20230119	18420	-17.97	20230412	9100	66.04	20220930	5.09	N	033160	500	110 억		666219	N	N	0	N	00	N
166	20230802	120333	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15180	-220	5	-1.43	2949978050	192997	55.63	15360	15550	15090	20000	10780	15400	15284.92	3.02	0	-14406	15853	15626	15313	15086	14773	15470	14930	110	4610	500	11390	10	1	22066331	3350	-28.59	0.83	12	0.87	-531.00	18253.00	18420	20230412	-17.59	9100	20220930	66.81	18420	-17.59	20230412	11000	38.00	20230119	18420	-17.59	20230412	9100	66.81	20220930	5.09	N	033160	500	110 억		666219	N	N	0	N	00	N
167	20230802	110331	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15200	-200	5	-1.30	2431106030	158770	45.76	15360	15550	15090	20000	10780	15400	15311.96	3.02	0	-8085	15853	15626	15313	15086	14773	15470	14930	110	4610	500	11390	10	1	22066331	3354	-28.63	0.83	12	0.72	-531.00	18253.00	18420	20230412	-17.48	9100	20220930	67.03	18420	-17.48	20230412	11000	38.18	20230119	18420	-17.48	20230412	9100	67.03	20220930	5.09	N	033160	500	110 억		666219	N	N	0	N	00	N
168	20230802	100334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15310	-90	5	-0.58	1713931750	111767	32.21	15360	15550	15090	20000	10780	15400	15334.69	3.02	0	6004	15853	15626	15313	15086	14773	15470	14930	110	4610	500	11390	10	1	22066331	3378	-28.83	0.84	12	0.51	-531.00	18253.00	18420	20230412	-16.88	9100	20220930	68.24	18420	-16.88	20230412	11000	39.18	20230119	18420	-16.88	20230412	9100	68.24	20220930	5.09	N	033160	500	110 억		666219	N	N	0	N	00	N
169	20230802	090332	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15210	-190	5	-1.23	208961170	13730	3.96	15360	15360	15090	20000	10780	15400	15215.26	3.02	0	-733	15853	15626	15313	15086	14773	15470	14930	110	4610	500	11390	10	1	22066331	3356	-28.64	0.83	12	0.06	-531.00	18253.00	18420	20230412	-17.43	9100	20220930	67.14	18420	-17.43	20230412	11000	38.27	20230119	18420	-17.43	20230412	9100	67.14	20220930	5.09	N	033160	500	110 억		666219	N	N	0	N	00	N
170	20230801	160334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15400	50	2	0.33	5221824250	342728	73.90	15500	15540	15000	19950	10750	15350	15235.36	2.89	0	26626	15823	15586	15393	15156	14963	15490	15060	110	4600	500	11350	10	1	22066331	3398	-29.00	0.84	12	1.55	-531.00	18253.00	18420	20230412	-16.40	9100	20220930	69.23	18420	-16.40	20230412	11000	40.00	20230119	18420	-16.40	20230412	9100	69.23	20220930	5.22	N	033160	500	110 억		638686	N	N	1	N	00	N
171	20230801	150330	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15260	-90	5	-0.59	4898921380	321695	69.37	15500	15540	15000	19950	10750	15350	15228.37	2.89	0	21724	15823	15586	15393	15156	14963	15490	15060	110	4600	500	11350	10	1	22066331	3367	-28.74	0.84	12	1.46	-531.00	18253.00	18420	20230412	-17.16	9100	20220930	67.69	18420	-17.16	20230412	11000	38.73	20230119	18420	-17.16	20230412	9100	67.69	20220930	5.22	N	033160	500	110 억		638686	N	N	1	N	00	N
172	20230801	140338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15210	-140	5	-0.91	4436809880	291394	62.83	15500	15540	15000	19950	10750	15350	15226.04	2.89	0	18460	15823	15586	15393	15156	14963	15490	15060	110	4600	500	11350	10	1	22066331	3356	-28.64	0.83	12	1.32	-531.00	18253.00	18420	20230412	-17.43	9100	20220930	67.14	18420	-17.43	20230412	11000	38.27	20230119	18420	-17.43	20230412	9100	67.14	20220930	5.22	N	033160	500	110 억		638686	N	N	1	N	00	N
173	20230801	130331	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15360	10	2	0.07	3639658540	239089	51.55	15500	15540	15000	19950	10750	15350	15222.89	2.89	0	25355	15823	15586	15393	15156	14963	15490	15060	110	4600	500	11350	10	1	22066331	3389	-28.93	0.84	12	1.08	-531.00	18253.00	18420	20230412	-16.61	9100	20220930	68.79	18420	-16.61	20230412	11000	39.64	20230119	18420	-16.61	20230412	9100	68.79	20220930	5.22	N	033160	500	110 억		638686	N	N	1	N	00	N
174	20230801	120332	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15220	-130	5	-0.85	3152946140	207224	44.68	15500	15540	15000	19950	10750	15350	15214.99	2.89	0	18857	15823	15586	15393	15156	14963	15490	15060	110	4600	500	11350	10	1	22066331	3358	-28.66	0.83	12	0.94	-531.00	18253.00	18420	20230412	-17.37	9100	20220930	67.25	18420	-17.37	20230412	11000	38.36	20230119	18420	-17.37	20230412	9100	67.25	20220930	5.22	N	033160	500	110 억		638686	N	N	1	N	00	N
175	20230801	110330	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15100	-250	5	-1.63	2450053930	160675	34.65	15500	15540	15100	19950	10750	15350	15248.35	2.89	0	17810	15823	15586	15393	15156	14963	15490	15060	110	4600	500	11350	10	1	22066331	3332	-28.44	0.83	12	0.73	-531.00	18253.00	18420	20230412	-18.02	9100	20220930	65.93	18420	-18.02	20230412	11000	37.27	20230119	18420	-18.02	20230412	9100	65.93	20220930	5.22	N	033160	500	110 억		638686	N	N	1	N	00	N
176	20230801	100332	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15180	-170	5	-1.11	1725647270	112870	24.34	15500	15540	15130	19950	10750	15350	15288.66	2.89	0	11005	15823	15586	15393	15156	14963	15490	15060	110	4600	500	11350	10	1	22066331	3350	-28.59	0.83	12	0.51	-531.00	18253.00	18420	20230412	-17.59	9100	20220930	66.81	18420	-17.59	20230412	11000	38.00	20230119	18420	-17.59	20230412	9100	66.81	20220930	5.22	N	033160	500	110 억		638686	N	N	1	N	00	N
177	20230801	090329	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15400	50	2	0.33	174350780	11304	2.44	15500	15540	15360	19950	10750	15350	15425.52	2.89	0	-1236	15823	15586	15393	15156	14963	15490	15060	110	4600	500	11350	10	1	22066331	3398	-29.00	0.84	12	0.05	-531.00	18253.00	18420	20230412	-16.40	9100	20220930	69.23	18420	-16.40	20230412	11000	40.00	20230119	18420	-16.40	20230412	9100	69.23	20220930	5.22	N	033160	500	110 억		638686	N	N	1	N	00	N