KissMeData/146320/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	160853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17650	110	2	0.63	395447780	22547	45.06	17530	17740	17300	22800	12280	17540	17538.81	0.99	0	-2190	18000	17770	17480	17250	16960	17885	17365	64	5260	500	12620	10	1	12760303	2252	21.14	2.99	12	0.18	835.00	5908.00	24450	20230524	-27.81	13450	20230103	31.23	24450	-27.81	20230524	13450	31.23	20230103	24450	-27.81	20230524	13450	31.23	20230103	2.48	N	146320	500	63 억		126392	N	N	0	N	00	N
3	20230831	151110	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17630	90	2	0.51	381646740	21764	43.50	17530	17740	17300	22800	12280	17540	17535.69	0.99	0	-2312	18000	17770	17480	17250	16960	17885	17365	64	5260	500	12620	10	1	12760303	2250	21.11	2.98	12	0.17	835.00	5908.00	24450	20230524	-27.89	13450	20230103	31.08	24450	-27.89	20230524	13450	31.08	20230103	24450	-27.89	20230524	13450	31.08	20230103	2.48	N	146320	500	63 억		126392	N	N	0	N	00	N
4	20230831	141216	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17740	200	2	1.14	304830730	17427	34.83	17530	17740	17300	22800	12280	17540	17491.86	0.99	0	-1236	18000	17770	17480	17250	16960	17885	17365	64	5260	500	12620	10	1	12760303	2264	21.25	3.00	12	0.14	835.00	5908.00	24450	20230524	-27.44	13450	20230103	31.90	24450	-27.44	20230524	13450	31.90	20230103	24450	-27.44	20230524	13450	31.90	20230103	2.48	N	146320	500	63 억		126392	N	N	0	N	00	N
5	20230831	131142	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17530	-10	5	-0.06	208987250	11991	23.96	17530	17570	17300	22800	12280	17540	17428.68	0.99	0	-1753	18000	17770	17480	17250	16960	17885	17365	64	5260	500	12620	10	1	12760303	2237	20.99	2.97	12	0.09	835.00	5908.00	24450	20230524	-28.30	13450	20230103	30.33	24450	-28.30	20230524	13450	30.33	20230103	24450	-28.30	20230524	13450	30.33	20230103	2.48	N	146320	500	63 억		126392	N	N	0	N	00	N
6	20230831	121213	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17490	-50	5	-0.29	179007440	10278	20.54	17530	17530	17300	22800	12280	17540	17416.56	0.99	0	-1872	18000	17770	17480	17250	16960	17885	17365	64	5260	500	12620	10	1	12760303	2232	20.95	2.96	12	0.08	835.00	5908.00	24450	20230524	-28.47	13450	20230103	30.04	24450	-28.47	20230524	13450	30.04	20230103	24450	-28.47	20230524	13450	30.04	20230103	2.48	N	146320	500	63 억		126392	N	N	0	N	00	N
7	20230831	111650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17450	-90	5	-0.51	152164020	8739	17.47	17530	17530	17300	22800	12280	17540	17412.06	0.99	0	-1711	18000	17770	17480	17250	16960	17885	17365	64	5260	500	12620	10	1	12760303	2227	20.90	2.95	12	0.07	835.00	5908.00	24450	20230524	-28.63	13450	20230103	29.74	24450	-28.63	20230524	13450	29.74	20230103	24450	-28.63	20230524	13450	29.74	20230103	2.48	N	146320	500	63 억		126392	N	N	0	N	00	N
8	20230831	101303	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17450	-90	5	-0.51	108026020	6209	12.41	17530	17530	17300	22800	12280	17540	17398.30	0.99	0	-822	18000	17770	17480	17250	16960	17885	17365	64	5260	500	12620	10	1	12760303	2227	20.90	2.95	12	0.05	835.00	5908.00	24450	20230524	-28.63	13450	20230103	29.74	24450	-28.63	20230524	13450	29.74	20230103	24450	-28.63	20230524	13450	29.74	20230103	2.48	N	146320	500	63 억		126392	N	N	0	N	00	N
9	20230831	091130	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17460	-80	5	-0.46	39543040	2282	4.56	17530	17530	17300	22800	12280	17540	17328.24	0.99	0	782	18000	17770	17480	17250	16960	17885	17365	64	5260	500	12620	10	1	12760303	2228	20.91	2.96	12	0.02	835.00	5908.00	24450	20230524	-28.59	13450	20230103	29.81	24450	-28.59	20230524	13450	29.81	20230103	24450	-28.59	20230524	13450	29.81	20230103	2.48	N	146320	500	63 억		126392	N	N	0	N	00	N
10	20230830	160856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17540	230	2	1.33	875530280	49795	87.09	17310	17710	17190	22500	12120	17310	17582.70	1.06	0	-9041	17936	17622	17106	16792	16276	17780	16950	64	5190	500	12460	10	1	12760303	2238	21.01	2.97	12	0.39	835.00	5908.00	24450	20230524	-28.26	13450	20230103	30.41	24450	-28.26	20230524	13450	30.41	20230103	24450	-28.26	20230524	13450	30.41	20230103	2.50	N	146320	500	63 억		135433	N	N	0	N	00	N
11	20230830	151046	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17560	250	2	1.44	861348960	48987	85.67	17310	17710	17190	22500	12120	17310	17583.22	1.06	0	-8667	17936	17622	17106	16792	16276	17780	16950	64	5190	500	12460	10	1	12760303	2241	21.03	2.97	12	0.38	835.00	5908.00	24450	20230524	-28.18	13450	20230103	30.56	24450	-28.18	20230524	13450	30.56	20230103	24450	-28.18	20230524	13450	30.56	20230103	2.50	N	146320	500	63 억		135433	N	N	0	N	00	N
12	20230830	141136	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17590	280	2	1.62	815408050	46372	81.10	17310	17710	17190	22500	12120	17310	17584.06	1.06	0	-7231	17936	17622	17106	16792	16276	17780	16950	64	5190	500	12460	10	1	12760303	2245	21.07	2.98	12	0.36	835.00	5908.00	24450	20230524	-28.06	13450	20230103	30.78	24450	-28.06	20230524	13450	30.78	20230103	24450	-28.06	20230524	13450	30.78	20230103	2.50	N	146320	500	63 억		135433	N	N	0	N	00	N
13	20230830	131125	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17650	340	2	1.96	730320520	41542	72.65	17310	17710	17190	22500	12120	17310	17580.29	1.06	0	-6925	17936	17622	17106	16792	16276	17780	16950	64	5190	500	12460	10	1	12760303	2252	21.14	2.99	12	0.33	835.00	5908.00	24450	20230524	-27.81	13450	20230103	31.23	24450	-27.81	20230524	13450	31.23	20230103	24450	-27.81	20230524	13450	31.23	20230103	2.50	N	146320	500	63 억		135433	N	N	0	N	00	N
14	20230830	121137	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17600	290	2	1.68	546508020	31136	54.45	17310	17670	17190	22500	12120	17310	17552.29	1.06	0	-4661	17936	17622	17106	16792	16276	17780	16950	64	5190	500	12460	10	1	12760303	2246	21.08	2.98	12	0.24	835.00	5908.00	24450	20230524	-28.02	13450	20230103	30.86	24450	-28.02	20230524	13450	30.86	20230103	24450	-28.02	20230524	13450	30.86	20230103	2.50	N	146320	500	63 억		135433	N	N	0	N	00	N
15	20230830	111634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17560	250	2	1.44	499200090	28447	49.75	17310	17670	17190	22500	12120	17310	17548.43	1.06	0	-3645	17936	17622	17106	16792	16276	17780	16950	64	5190	500	12460	10	1	12760303	2241	21.03	2.97	12	0.22	835.00	5908.00	24450	20230524	-28.18	13450	20230103	30.56	24450	-28.18	20230524	13450	30.56	20230103	24450	-28.18	20230524	13450	30.56	20230103	2.50	N	146320	500	63 억		135433	N	N	0	N	00	N
16	20230830	101214	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17600	290	2	1.68	357372380	20390	35.66	17310	17670	17190	22500	12120	17310	17526.85	1.06	0	-4555	17936	17622	17106	16792	16276	17780	16950	64	5190	500	12460	10	1	12760303	2246	21.08	2.98	12	0.16	835.00	5908.00	24450	20230524	-28.02	13450	20230103	30.86	24450	-28.02	20230524	13450	30.86	20230103	24450	-28.02	20230524	13450	30.86	20230103	2.50	N	146320	500	63 억		135433	N	N	0	N	00	N
17	20230830	091112	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17390	80	2	0.46	23818480	1375	2.40	17310	17490	17190	22500	12120	17310	17322.53	1.06	0	429	17936	17622	17106	16792	16276	17780	16950	64	5190	500	12460	10	1	12760303	2219	20.83	2.94	12	0.01	835.00	5908.00	24450	20230524	-28.88	13450	20230103	29.29	24450	-28.88	20230524	13450	29.29	20230103	24450	-28.88	20230524	13450	29.29	20230103	2.50	N	146320	500	63 억		135433	N	N	0	N	00	N
18	20230829	160851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17310	790	2	4.78	978979000	57156	242.50	16960	17420	16590	21450	11570	16520	17128.16	1.04	0	1534	16860	16690	16440	16270	16020	16565	16145	64	4930	500	11890	10	1	12760303	2209	20.73	2.93	12	0.45	835.00	5908.00	24450	20230524	-29.20	13450	20230103	28.70	24450	-29.20	20230524	13450	28.70	20230103	24450	-29.20	20230524	13450	28.70	20230103	2.52	N	146320	500	63 억		132612	N	N	0	N	00	N
19	20230829	151054	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17280	760	2	4.60	960921590	56111	238.07	16960	17420	16590	21450	11570	16520	17125.37	1.04	0	1887	16860	16690	16440	16270	16020	16565	16145	64	4930	500	11890	10	1	12760303	2205	20.69	2.92	12	0.44	835.00	5908.00	24450	20230524	-29.33	13450	20230103	28.48	24450	-29.33	20230524	13450	28.48	20230103	24450	-29.33	20230524	13450	28.48	20230103	2.52	N	146320	500	63 억		132612	N	N	0	N	00	N
20	20230829	141212	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17290	770	2	4.66	890987240	52069	220.92	16960	17420	16590	21450	11570	16520	17111.66	1.04	0	2295	16860	16690	16440	16270	16020	16565	16145	64	4930	500	11890	10	1	12760303	2206	20.71	2.93	12	0.41	835.00	5908.00	24450	20230524	-29.28	13450	20230103	28.55	24450	-29.28	20230524	13450	28.55	20230103	24450	-29.28	20230524	13450	28.55	20230103	2.52	N	146320	500	63 억		132612	N	N	0	N	00	N
21	20230829	131124	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17370	850	2	5.15	698183350	40889	173.49	16960	17420	16590	21450	11570	16520	17075.09	1.04	0	3992	16860	16690	16440	16270	16020	16565	16145	64	4930	500	11890	10	1	12760303	2216	20.80	2.94	12	0.32	835.00	5908.00	24450	20230524	-28.96	13450	20230103	29.14	24450	-28.96	20230524	13450	29.14	20230103	24450	-28.96	20230524	13450	29.14	20230103	2.52	N	146320	500	63 억		132612	N	N	0	N	00	N
22	20230829	121200	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17260	740	2	4.48	584626010	34344	145.72	16960	17420	16590	21450	11570	16520	17022.65	1.04	0	4280	16860	16690	16440	16270	16020	16565	16145	64	4930	500	11890	10	1	12760303	2202	20.67	2.92	12	0.27	835.00	5908.00	24450	20230524	-29.41	13450	20230103	28.33	24450	-29.41	20230524	13450	28.33	20230103	24450	-29.41	20230524	13450	28.33	20230103	2.52	N	146320	500	63 억		132612	N	N	0	N	00	N
23	20230829	111841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17070	550	2	3.33	403667410	23844	101.17	16960	17080	16590	21450	11570	16520	16929.52	1.04	0	978	16860	16690	16440	16270	16020	16565	16145	64	4930	500	11890	10	1	12760303	2178	20.44	2.89	12	0.19	835.00	5908.00	24450	20230524	-30.18	13450	20230103	26.91	24450	-30.18	20230524	13450	26.91	20230103	24450	-30.18	20230524	13450	26.91	20230103	2.52	N	146320	500	63 억		132612	N	N	0	N	00	N
24	20230829	101300	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17010	490	2	2.97	263673800	15593	66.16	16960	17060	16590	21450	11570	16520	16909.75	1.04	0	-557	16860	16690	16440	16270	16020	16565	16145	64	4930	500	11890	10	1	12760303	2171	20.37	2.88	12	0.12	835.00	5908.00	24450	20230524	-30.43	13450	20230103	26.47	24450	-30.43	20230524	13450	26.47	20230103	24450	-30.43	20230524	13450	26.47	20230103	2.52	N	146320	500	63 억		132612	N	N	0	N	00	N
25	20230829	090837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16600	80	2	0.48	33216590	1982	8.41	16960	16960	16590	21450	11570	16520	16759.13	1.04	0	-1442	16860	16690	16440	16270	16020	16565	16145	64	4930	500	11890	10	1	12760303	2118	19.88	2.81	12	0.02	835.00	5908.00	24450	20230524	-32.11	13450	20230103	23.42	24450	-32.11	20230524	13450	23.42	20230103	24450	-32.11	20230524	13450	23.42	20230103	2.52	N	146320	500	63 억		132612	N	N	0	N	00	N
26	20230828	160827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16520	250	2	1.54	386086730	23489	94.41	16530	16610	16190	21150	11390	16270	16436.83	1.05	0	-1300	16676	16472	16306	16102	15936	16575	16205	64	4880	500	11710	10	1	12760303	2108	19.78	2.80	12	0.18	835.00	5908.00	24450	20230524	-32.43	13450	20230103	22.83	24450	-32.43	20230524	13450	22.83	20230103	24450	-32.43	20230524	13450	22.83	20230103	2.52	N	146320	500	63 억		134012	N	N	0	N	00	N
27	20230828	150836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16510	240	2	1.48	381908160	23236	93.39	16530	16600	16190	21150	11390	16270	16436.05	1.05	0	-1295	16676	16472	16306	16102	15936	16575	16205	64	4880	500	11710	10	1	12760303	2107	19.77	2.79	12	0.18	835.00	5908.00	24450	20230524	-32.47	13450	20230103	22.75	24450	-32.47	20230524	13450	22.75	20230103	24450	-32.47	20230524	13450	22.75	20230103	2.52	N	146320	500	63 억		134012	N	N	0	N	00	N
28	20230828	140837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16380	110	2	0.68	322734720	19663	79.03	16530	16600	16190	21150	11390	16270	16413.30	1.05	0	-273	16676	16472	16306	16102	15936	16575	16205	64	4880	500	11710	10	1	12760303	2090	19.62	2.77	12	0.15	835.00	5908.00	24450	20230524	-33.01	13450	20230103	21.78	24450	-33.01	20230524	13450	21.78	20230103	24450	-33.01	20230524	13450	21.78	20230103	2.52	N	146320	500	63 억		134012	N	N	0	N	00	N
29	20230828	130844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16550	280	2	1.72	291149550	17745	71.32	16530	16600	16190	21150	11390	16270	16407.41	1.05	0	-967	16676	16472	16306	16102	15936	16575	16205	64	4880	500	11710	10	1	12760303	2112	19.82	2.80	12	0.14	835.00	5908.00	24450	20230524	-32.31	13450	20230103	23.05	24450	-32.31	20230524	13450	23.05	20230103	24450	-32.31	20230524	13450	23.05	20230103	2.52	N	146320	500	63 억		134012	N	N	0	N	00	N
30	20230828	120836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16570	300	2	1.84	232477800	14196	57.06	16530	16600	16190	21150	11390	16270	16376.29	1.05	0	-1042	16676	16472	16306	16102	15936	16575	16205	64	4880	500	11710	10	1	12760303	2114	19.84	2.80	12	0.11	835.00	5908.00	24450	20230524	-32.23	13450	20230103	23.20	24450	-32.23	20230524	13450	23.20	20230103	24450	-32.23	20230524	13450	23.20	20230103	2.52	N	146320	500	63 억		134012	N	N	0	N	00	N
31	20230828	110832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16380	110	2	0.68	167517160	10275	41.30	16530	16530	16190	21150	11390	16270	16303.37	1.05	0	-658	16676	16472	16306	16102	15936	16575	16205	64	4880	500	11710	10	1	12760303	2090	19.62	2.77	12	0.08	835.00	5908.00	24450	20230524	-33.01	13450	20230103	21.78	24450	-33.01	20230524	13450	21.78	20230103	24450	-33.01	20230524	13450	21.78	20230103	2.52	N	146320	500	63 억		134012	N	N	0	N	00	N
32	20230828	100824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16400	130	2	0.80	111691930	6867	27.60	16530	16530	16190	21150	11390	16270	16265.03	1.05	0	-1138	16676	16472	16306	16102	15936	16575	16205	64	4880	500	11710	10	1	12760303	2093	19.64	2.78	12	0.05	835.00	5908.00	24450	20230524	-32.92	13450	20230103	21.93	24450	-32.92	20230524	13450	21.93	20230103	24450	-32.92	20230524	13450	21.93	20230103	2.52	N	146320	500	63 억		134012	N	N	0	N	00	N
33	20230828	090837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16240	-30	5	-0.18	10952550	673	2.70	16530	16530	16240	21150	11390	16270	16274.22	1.05	0	-363	16676	16472	16306	16102	15936	16575	16205	64	4880	500	11710	10	1	12760303	2072	19.45	2.75	12	0.01	835.00	5908.00	24450	20230524	-33.58	13450	20230103	20.74	24450	-33.58	20230524	13450	20.74	20230103	24450	-33.58	20230524	13450	20.74	20230103	2.52	N	146320	500	63 억		134012	N	N	0	N	00	N
34	20230825	160831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16270	-210	5	-1.27	398213430	24504	46.02	16140	16510	16140	21400	11540	16480	16250.96	1.10	0	-6246	17053	16766	16613	16326	16173	16690	16250	64	4920	500	11860	10	1	12760303	2076	19.49	2.75	12	0.19	835.00	5908.00	24450	20230524	-33.46	13450	20230103	20.97	24450	-33.46	20230524	13450	20.97	20230103	24450	-33.46	20230524	13450	20.97	20230103	2.54	N	146320	500	63 억		140181	N	N	0	N	00	N
35	20230825	150835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16250	-230	5	-1.40	385354980	23712	44.53	16140	16510	16140	21400	11540	16480	16251.48	1.10	0	-6235	17053	16766	16613	16326	16173	16690	16250	64	4920	500	11860	10	1	12760303	2074	19.46	2.75	12	0.19	835.00	5908.00	24450	20230524	-33.54	13450	20230103	20.82	24450	-33.54	20230524	13450	20.82	20230103	24450	-33.54	20230524	13450	20.82	20230103	2.54	N	146320	500	63 억		140181	N	N	0	N	00	N
36	20230825	140833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16230	-250	5	-1.52	327361570	20136	37.81	16140	16510	16140	21400	11540	16480	16257.53	1.10	0	-4306	17053	16766	16613	16326	16173	16690	16250	64	4920	500	11860	10	1	12760303	2071	19.44	2.75	12	0.16	835.00	5908.00	24450	20230524	-33.62	13450	20230103	20.67	24450	-33.62	20230524	13450	20.67	20230103	24450	-33.62	20230524	13450	20.67	20230103	2.54	N	146320	500	63 억		140181	N	N	0	N	00	N
37	20230825	130829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16280	-200	5	-1.21	233024460	14325	26.90	16140	16510	16140	21400	11540	16480	16266.98	1.10	0	-1876	17053	16766	16613	16326	16173	16690	16250	64	4920	500	11860	10	1	12760303	2077	19.50	2.76	12	0.11	835.00	5908.00	24450	20230524	-33.42	13450	20230103	21.04	24450	-33.42	20230524	13450	21.04	20230103	24450	-33.42	20230524	13450	21.04	20230103	2.54	N	146320	500	63 억		140181	N	N	0	N	00	N
38	20230825	120829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16320	-160	5	-0.97	188922740	11611	21.80	16140	16510	16140	21400	11540	16480	16271.01	1.10	0	-924	17053	16766	16613	16326	16173	16690	16250	64	4920	500	11860	10	1	12760303	2082	19.54	2.76	12	0.09	835.00	5908.00	24450	20230524	-33.25	13450	20230103	21.34	24450	-33.25	20230524	13450	21.34	20230103	24450	-33.25	20230524	13450	21.34	20230103	2.54	N	146320	500	63 억		140181	N	N	0	N	00	N
39	20230825	110831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16330	-150	5	-0.91	178721610	10985	20.63	16140	16510	16140	21400	11540	16480	16269.60	1.10	0	-740	17053	16766	16613	16326	16173	16690	16250	64	4920	500	11860	10	1	12760303	2084	19.56	2.76	12	0.09	835.00	5908.00	24450	20230524	-33.21	13450	20230103	21.41	24450	-33.21	20230524	13450	21.41	20230103	24450	-33.21	20230524	13450	21.41	20230103	2.54	N	146320	500	63 억		140181	N	N	0	N	00	N
40	20230825	100834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16250	-230	5	-1.40	120596390	7433	13.96	16140	16310	16140	21400	11540	16480	16224.46	1.10	0	-772	17053	16766	16613	16326	16173	16690	16250	64	4920	500	11860	10	1	12760303	2074	19.46	2.75	12	0.06	835.00	5908.00	24450	20230524	-33.54	13450	20230103	20.82	24450	-33.54	20230524	13450	20.82	20230103	24450	-33.54	20230524	13450	20.82	20230103	2.54	N	146320	500	63 억		140181	N	N	0	N	00	N
41	20230825	090829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16160	-320	5	-1.94	48477380	2997	5.63	16140	16210	16140	21400	11540	16480	16175.30	1.10	0	353	17053	16766	16613	16326	16173	16690	16250	64	4920	500	11860	10	1	12760303	2062	19.35	2.74	12	0.02	835.00	5908.00	24450	20230524	-33.91	13450	20230103	20.15	24450	-33.91	20230524	13450	20.15	20230103	24450	-33.91	20230524	13450	20.15	20230103	2.54	N	146320	500	63 억		140181	N	N	0	N	00	N
42	20230824	160824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16480	40	2	0.24	885105310	53112	98.30	16500	16900	16460	21350	11510	16440	16665.45	1.14	0	-4787	16780	16610	16390	16220	16000	16635	16245	64	4910	500	11830	10	1	12760303	2103	19.74	2.79	12	0.42	835.00	5908.00	24450	20230524	-32.60	13450	20230103	22.53	24450	-32.60	20230524	13450	22.53	20230103	24450	-32.60	20230524	13450	22.53	20230103	2.54	N	146320	500	63 억		144901	N	N	0	N	00	N
43	20230824	150822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16600	160	2	0.97	746750390	44732	82.79	16500	16900	16500	21350	11510	16440	16693.87	1.14	0	-3681	16780	16610	16390	16220	16000	16635	16245	64	4910	500	11830	10	1	12760303	2118	19.88	2.81	12	0.35	835.00	5908.00	24450	20230524	-32.11	13450	20230103	23.42	24450	-32.11	20230524	13450	23.42	20230103	24450	-32.11	20230524	13450	23.42	20230103	2.54	N	146320	500	63 억		144901	N	N	0	N	00	N
44	20230824	140824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16540	100	2	0.61	624483570	37338	69.11	16500	16900	16500	21350	11510	16440	16725.15	1.14	0	-2279	16780	16610	16390	16220	16000	16635	16245	64	4910	500	11830	10	1	12760303	2111	19.81	2.80	12	0.29	835.00	5908.00	24450	20230524	-32.35	13450	20230103	22.97	24450	-32.35	20230524	13450	22.97	20230103	24450	-32.35	20230524	13450	22.97	20230103	2.54	N	146320	500	63 억		144901	N	N	0	N	00	N
45	20230824	130827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16700	260	2	1.58	519939970	31029	57.43	16500	16900	16500	21350	11510	16440	16756.58	1.14	0	-1445	16780	16610	16390	16220	16000	16635	16245	64	4910	500	11830	10	1	12760303	2131	20.00	2.83	12	0.24	835.00	5908.00	24450	20230524	-31.70	13450	20230103	24.16	24450	-31.70	20230524	13450	24.16	20230103	24450	-31.70	20230524	13450	24.16	20230103	2.54	N	146320	500	63 억		144901	N	N	0	N	00	N
46	20230824	120831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16840	400	2	2.43	439913480	26233	48.55	16500	16900	16500	21350	11510	16440	16769.47	1.14	0	2402	16780	16610	16390	16220	16000	16635	16245	64	4910	500	11830	10	1	12760303	2149	20.17	2.85	12	0.21	835.00	5908.00	24450	20230524	-31.12	13450	20230103	25.20	24450	-31.12	20230524	13450	25.20	20230103	24450	-31.12	20230524	13450	25.20	20230103	2.54	N	146320	500	63 억		144901	N	N	0	N	00	N
47	20230824	110827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16690	250	2	1.52	299267880	17873	33.08	16500	16900	16500	21350	11510	16440	16744.13	1.14	0	1685	16780	16610	16390	16220	16000	16635	16245	64	4910	500	11830	10	1	12760303	2130	19.99	2.82	12	0.14	835.00	5908.00	24450	20230524	-31.74	13450	20230103	24.09	24450	-31.74	20230524	13450	24.09	20230103	24450	-31.74	20230524	13450	24.09	20230103	2.54	N	146320	500	63 억		144901	N	N	0	N	00	N
48	20230824	100822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16830	390	2	2.37	222869360	13312	24.64	16500	16900	16500	21350	11510	16440	16741.99	1.14	0	1724	16780	16610	16390	16220	16000	16635	16245	64	4910	500	11830	10	1	12760303	2148	20.16	2.85	12	0.10	835.00	5908.00	24450	20230524	-31.17	13450	20230103	25.13	24450	-31.17	20230524	13450	25.13	20230103	24450	-31.17	20230524	13450	25.13	20230103	2.54	N	146320	500	63 억		144901	N	N	0	N	00	N
49	20230824	090825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16670	230	2	1.40	30045750	1807	3.34	16500	16710	16500	21350	11510	16440	16627.42	1.14	0	-42	16780	16610	16390	16220	16000	16635	16245	64	4910	500	11830	10	1	12760303	2127	19.96	2.82	12	0.01	835.00	5908.00	24450	20230524	-31.82	13450	20230103	23.94	24450	-31.82	20230524	13450	23.94	20230103	24450	-31.82	20230524	13450	23.94	20230103	2.54	N	146320	500	63 억		144901	N	N	0	N	00	N
50	20230823	160821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16440	70	2	0.43	881920180	53997	111.84	16440	16560	16170	21250	11460	16370	16331.83	1.00	0	18006	16956	16662	16436	16142	15916	16550	16030	64	4880	500	11780	10	1	12760303	2098	19.69	2.78	12	0.42	835.00	5908.00	24450	20230524	-32.76	13450	20230103	22.23	24450	-32.76	20230524	13450	22.23	20230103	24450	-32.76	20230524	13450	22.23	20230103	2.52	N	146320	500	63 억		127596	N	N	0	N	00	N
51	20230823	150821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16490	120	2	0.73	845647650	51794	107.27	16440	16560	16170	21250	11460	16370	16327.14	1.00	0	17935	16956	16662	16436	16142	15916	16550	16030	64	4880	500	11780	10	1	12760303	2104	19.75	2.79	12	0.41	835.00	5908.00	24450	20230524	-32.56	13450	20230103	22.60	24450	-32.56	20230524	13450	22.60	20230103	24450	-32.56	20230524	13450	22.60	20230103	2.52	N	146320	500	63 억		127596	N	N	0	N	00	N
52	20230823	140828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16340	-30	5	-0.18	720481670	44134	91.41	16440	16510	16170	21250	11460	16370	16324.87	1.00	0	14496	16956	16662	16436	16142	15916	16550	16030	64	4880	500	11780	10	1	12760303	2085	19.57	2.77	12	0.35	835.00	5908.00	24450	20230524	-33.17	13450	20230103	21.49	24450	-33.17	20230524	13450	21.49	20230103	24450	-33.17	20230524	13450	21.49	20230103	2.52	N	146320	500	63 억		127596	N	N	0	N	00	N
53	20230823	130820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16320	-50	5	-0.31	633707770	38805	80.37	16440	16510	16170	21250	11460	16370	16330.57	1.00	0	12590	16956	16662	16436	16142	15916	16550	16030	64	4880	500	11780	10	1	12760303	2082	19.54	2.76	12	0.30	835.00	5908.00	24450	20230524	-33.25	13450	20230103	21.34	24450	-33.25	20230524	13450	21.34	20230103	24450	-33.25	20230524	13450	21.34	20230103	2.52	N	146320	500	63 억		127596	N	N	0	N	00	N
54	20230823	120827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16420	50	2	0.31	487361580	29854	61.83	16440	16510	16170	21250	11460	16370	16324.83	1.00	0	4995	16956	16662	16436	16142	15916	16550	16030	64	4880	500	11780	10	1	12760303	2095	19.66	2.78	12	0.23	835.00	5908.00	24450	20230524	-32.84	13450	20230103	22.08	24450	-32.84	20230524	13450	22.08	20230103	24450	-32.84	20230524	13450	22.08	20230103	2.52	N	146320	500	63 억		127596	N	N	0	N	00	N
55	20230823	110820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16260	-110	5	-0.67	361540180	22137	45.85	16440	16510	16170	21250	11460	16370	16331.94	1.00	0	1047	16956	16662	16436	16142	15916	16550	16030	64	4880	500	11780	10	1	12760303	2075	19.47	2.75	12	0.17	835.00	5908.00	24450	20230524	-33.50	13450	20230103	20.89	24450	-33.50	20230524	13450	20.89	20230103	24450	-33.50	20230524	13450	20.89	20230103	2.52	N	146320	500	63 억		127596	N	N	0	N	00	N
56	20230823	100821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16300	-70	5	-0.43	249564130	15260	31.61	16440	16510	16170	21250	11460	16370	16354.14	1.00	0	1272	16956	16662	16436	16142	15916	16550	16030	64	4880	500	11780	10	1	12760303	2080	19.52	2.76	12	0.12	835.00	5908.00	24450	20230524	-33.33	13450	20230103	21.19	24450	-33.33	20230524	13450	21.19	20230103	24450	-33.33	20230524	13450	21.19	20230103	2.52	N	146320	500	63 억		127596	N	N	0	N	00	N
57	20230823	090828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16200	-170	5	-1.04	39933810	2449	5.07	16440	16470	16170	21250	11460	16370	16306.17	1.00	0	-711	16956	16662	16436	16142	15916	16550	16030	64	4880	500	11780	10	1	12760303	2067	19.40	2.74	12	0.02	835.00	5908.00	24450	20230524	-33.74	13450	20230103	20.45	24450	-33.74	20230524	13450	20.45	20230103	24450	-33.74	20230524	13450	20.45	20230103	2.52	N	146320	500	63 억		127596	N	N	0	N	00	N
58	20230822	160817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16370	-250	5	-1.50	787613940	48028	30.92	16650	16730	16210	21600	11640	16620	16399.17	1.20	0	-25639	18860	17740	16880	15760	14900	18300	16320	64	4980	500	11960	10	1	12760303	2089	19.60	2.77	12	0.38	835.00	5908.00	24450	20230524	-33.05	13450	20230103	21.71	24450	-33.05	20230524	13450	21.71	20230103	24450	-33.05	20230524	13450	21.71	20230103	2.53	N	146320	500	63 억		152682	N	N	0	N	00	N
59	20230822	150818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16370	-250	5	-1.50	757188370	46170	29.72	16650	16730	16210	21600	11640	16620	16400.01	1.20	0	-24910	18860	17740	16880	15760	14900	18300	16320	64	4980	500	11960	10	1	12760303	2089	19.60	2.77	12	0.36	835.00	5908.00	24450	20230524	-33.05	13450	20230103	21.71	24450	-33.05	20230524	13450	21.71	20230103	24450	-33.05	20230524	13450	21.71	20230103	2.53	N	146320	500	63 억		152682	N	N	0	N	00	N
60	20230822	140819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16370	-250	5	-1.50	671681860	40941	26.36	16650	16730	16210	21600	11640	16620	16406.09	1.20	0	-21310	18860	17740	16880	15760	14900	18300	16320	64	4980	500	11960	10	1	12760303	2089	19.60	2.77	12	0.32	835.00	5908.00	24450	20230524	-33.05	13450	20230103	21.71	24450	-33.05	20230524	13450	21.71	20230103	24450	-33.05	20230524	13450	21.71	20230103	2.53	N	146320	500	63 억		152682	N	N	0	N	00	N
61	20230822	130816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16410	-210	5	-1.26	548295110	33404	21.50	16650	16730	16210	21600	11640	16620	16414.06	1.20	0	-17478	18860	17740	16880	15760	14900	18300	16320	64	4980	500	11960	10	1	12760303	2094	19.65	2.78	12	0.26	835.00	5908.00	24450	20230524	-32.88	13450	20230103	22.01	24450	-32.88	20230524	13450	22.01	20230103	24450	-32.88	20230524	13450	22.01	20230103	2.53	N	146320	500	63 억		152682	N	N	0	N	00	N
62	20230822	120804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16460	-160	5	-0.96	492725350	30021	19.33	16650	16730	16210	21600	11640	16620	16412.69	1.20	0	-15821	18860	17740	16880	15760	14900	18300	16320	64	4980	500	11960	10	1	12760303	2100	19.71	2.79	12	0.24	835.00	5908.00	24450	20230524	-32.68	13450	20230103	22.38	24450	-32.68	20230524	13450	22.38	20230103	24450	-32.68	20230524	13450	22.38	20230103	2.53	N	146320	500	63 억		152682	N	N	0	N	00	N
63	20230822	110816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16340	-280	5	-1.68	454586970	27692	17.83	16650	16730	16210	21600	11640	16620	16415.82	1.20	0	-14937	18860	17740	16880	15760	14900	18300	16320	64	4980	500	11960	10	1	12760303	2085	19.57	2.77	12	0.22	835.00	5908.00	24450	20230524	-33.17	13450	20230103	21.49	24450	-33.17	20230524	13450	21.49	20230103	24450	-33.17	20230524	13450	21.49	20230103	2.53	N	146320	500	63 억		152682	N	N	0	N	00	N
64	20230822	100812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16370	-250	5	-1.50	388342220	23624	15.21	16650	16730	16210	21600	11640	16620	16438.46	1.20	0	-14022	18860	17740	16880	15760	14900	18300	16320	64	4980	500	11960	10	1	12760303	2089	19.60	2.77	12	0.19	835.00	5908.00	24450	20230524	-33.05	13450	20230103	21.71	24450	-33.05	20230524	13450	21.71	20230103	24450	-33.05	20230524	13450	21.71	20230103	2.53	N	146320	500	63 억		152682	N	N	0	N	00	N
65	20230822	090814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16580	-40	5	-0.24	76419910	4601	2.96	16650	16730	16510	21600	11640	16620	16609.41	1.20	0	-1671	18860	17740	16880	15760	14900	18300	16320	64	4980	500	11960	10	1	12760303	2116	19.86	2.81	12	0.04	835.00	5908.00	24450	20230524	-32.19	13450	20230103	23.27	24450	-32.19	20230524	13450	23.27	20230103	24450	-32.19	20230524	13450	23.27	20230103	2.53	N	146320	500	63 억		152682	N	N	0	N	00	N
66	20230821	160811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16620	390	2	2.40	2572625270	154655	425.53	16460	18000	16020	21050	11370	16230	16634.62	1.37	0	-24225	16803	16516	16223	15936	15643	16370	15790	64	4820	500	11680	10	1	12760303	2121	19.90	2.81	12	1.21	835.00	5908.00	24450	20230524	-32.02	13450	20230103	23.57	24450	-32.02	20230524	13450	23.57	20230103	24450	-32.02	20230524	13450	23.57	20230103	2.56	N	146320	500	63 억		175351	N	N	0	N	00	N
67	20230821	150818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16520	290	2	1.79	2511260530	150959	415.36	16460	18000	16020	21050	11370	16230	16635.38	1.37	0	-23500	16803	16516	16223	15936	15643	16370	15790	64	4820	500	11680	10	1	12760303	2108	19.78	2.80	12	1.18	835.00	5908.00	24450	20230524	-32.43	13450	20230103	22.83	24450	-32.43	20230524	13450	22.83	20230103	24450	-32.43	20230524	13450	22.83	20230103	2.56	N	146320	500	63 억		175351	N	N	0	N	00	N
68	20230821	140814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16510	280	2	1.73	2141566110	128466	353.47	16460	18000	16020	21050	11370	16230	16670.29	1.37	0	-15432	16803	16516	16223	15936	15643	16370	15790	64	4820	500	11680	10	1	12760303	2107	19.77	2.79	12	1.01	835.00	5908.00	24450	20230524	-32.47	13450	20230103	22.75	24450	-32.47	20230524	13450	22.75	20230103	24450	-32.47	20230524	13450	22.75	20230103	2.56	N	146320	500	63 억		175351	N	N	0	N	00	N
69	20230821	130824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16240	10	2	0.06	340194070	20922	57.57	16460	16500	16020	21050	11370	16230	16260.11	1.37	0	-2395	16803	16516	16223	15936	15643	16370	15790	64	4820	500	11680	10	1	12760303	2072	19.45	2.75	12	0.16	835.00	5908.00	24450	20230524	-33.58	13450	20230103	20.74	24450	-33.58	20230524	13450	20.74	20230103	24450	-33.58	20230524	13450	20.74	20230103	2.56	N	146320	500	63 억		175351	N	N	0	N	00	N
70	20230821	120819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16320	90	2	0.55	302662940	18619	51.23	16460	16500	16020	21050	11370	16230	16255.60	1.37	0	-3206	16803	16516	16223	15936	15643	16370	15790	64	4820	500	11680	10	1	12760303	2082	19.54	2.76	12	0.15	835.00	5908.00	24450	20230524	-33.25	13450	20230103	21.34	24450	-33.25	20230524	13450	21.34	20230103	24450	-33.25	20230524	13450	21.34	20230103	2.56	N	146320	500	63 억		175351	N	N	0	N	00	N
71	20230821	110814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16380	150	2	0.92	231103920	14246	39.20	16460	16460	16020	21050	11370	16230	16222.37	1.37	0	-2489	16803	16516	16223	15936	15643	16370	15790	64	4820	500	11680	10	1	12760303	2090	19.62	2.77	12	0.11	835.00	5908.00	24450	20230524	-33.01	13450	20230103	21.78	24450	-33.01	20230524	13450	21.78	20230103	24450	-33.01	20230524	13450	21.78	20230103	2.56	N	146320	500	63 억		175351	N	N	0	N	00	N
72	20230821	100812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16220	-10	5	-0.06	124611240	7721	21.24	16460	16460	16020	21050	11370	16230	16139.26	1.37	0	-1808	16803	16516	16223	15936	15643	16370	15790	64	4820	500	11680	10	1	12760303	2070	19.43	2.75	12	0.06	835.00	5908.00	24450	20230524	-33.66	13450	20230103	20.59	24450	-33.66	20230524	13450	20.59	20230103	24450	-33.66	20230524	13450	20.59	20230103	2.56	N	146320	500	63 억		175351	N	N	0	N	00	N
73	20230821	090820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16190	-40	5	-0.25	24037030	1477	4.06	16460	16460	16190	21050	11370	16230	16274.22	1.37	0	-1031	16803	16516	16223	15936	15643	16370	15790	64	4820	500	11680	10	1	12760303	2066	19.39	2.74	12	0.01	835.00	5908.00	24450	20230524	-33.78	13450	20230103	20.37	24450	-33.78	20230524	13450	20.37	20230103	24450	-33.78	20230524	13450	20.37	20230103	2.56	N	146320	500	63 억		175351	N	N	0	N	00	N
74	20230818	160813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16230	-40	5	-0.25	584742200	36155	46.42	16300	16510	15930	21150	11390	16270	16173.15	1.34	0	4288	16710	16490	16070	15850	15430	16600	15960	64	4880	500	11710	10	1	12760303	2071	19.44	2.75	12	0.28	835.00	5908.00	24450	20230524	-33.62	13450	20230103	20.67	24450	-33.62	20230524	13450	20.67	20230103	24450	-33.62	20230524	13450	20.67	20230103	2.56	N	146320	500	63 억		171130	N	N	0	N	00	N
75	20230818	150805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16220	-50	5	-0.31	563868490	34866	44.76	16300	16510	15930	21150	11390	16270	16172.45	1.34	0	4541	16710	16490	16070	15850	15430	16600	15960	64	4880	500	11710	10	1	12760303	2070	19.43	2.75	12	0.27	835.00	5908.00	24450	20230524	-33.66	13450	20230103	20.59	24450	-33.66	20230524	13450	20.59	20230103	24450	-33.66	20230524	13450	20.59	20230103	2.56	N	146320	500	63 억		171130	N	N	0	N	00	N
76	20230818	140811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16170	-100	5	-0.61	458999820	28374	36.43	16300	16510	15930	21150	11390	16270	16176.78	1.34	0	4269	16710	16490	16070	15850	15430	16600	15960	64	4880	500	11710	10	1	12760303	2063	19.37	2.74	12	0.22	835.00	5908.00	24450	20230524	-33.87	13450	20230103	20.22	24450	-33.87	20230524	13450	20.22	20230103	24450	-33.87	20230524	13450	20.22	20230103	2.56	N	146320	500	63 억		171130	N	N	0	N	00	N
77	20230818	130805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16160	-110	5	-0.68	406383930	25118	32.25	16300	16510	15930	21150	11390	16270	16178.99	1.34	0	3386	16710	16490	16070	15850	15430	16600	15960	64	4880	500	11710	10	1	12760303	2062	19.35	2.74	12	0.20	835.00	5908.00	24450	20230524	-33.91	13450	20230103	20.15	24450	-33.91	20230524	13450	20.15	20230103	24450	-33.91	20230524	13450	20.15	20230103	2.56	N	146320	500	63 억		171130	N	N	0	N	00	N
78	20230818	120818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16260	-10	5	-0.06	352931740	21815	28.01	16300	16510	15930	21150	11390	16270	16178.40	1.34	0	2088	16710	16490	16070	15850	15430	16600	15960	64	4880	500	11710	10	1	12760303	2075	19.47	2.75	12	0.17	835.00	5908.00	24450	20230524	-33.50	13450	20230103	20.89	24450	-33.50	20230524	13450	20.89	20230103	24450	-33.50	20230524	13450	20.89	20230103	2.56	N	146320	500	63 억		171130	N	N	0	N	00	N
79	20230818	110808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16340	70	2	0.43	245733970	15232	19.56	16300	16510	15930	21150	11390	16270	16132.74	1.34	0	2286	16710	16490	16070	15850	15430	16600	15960	64	4880	500	11710	10	1	12760303	2085	19.57	2.77	12	0.12	835.00	5908.00	24450	20230524	-33.17	13450	20230103	21.49	24450	-33.17	20230524	13450	21.49	20230103	24450	-33.17	20230524	13450	21.49	20230103	2.56	N	146320	500	63 억		171130	N	N	0	N	00	N
80	20230818	100812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16030	-240	5	-1.48	159254730	9944	12.77	16300	16300	15930	21150	11390	16270	16015.16	1.34	0	-897	16710	16490	16070	15850	15430	16600	15960	64	4880	500	11710	10	1	12760303	2045	19.20	2.71	12	0.08	835.00	5908.00	24450	20230524	-34.44	13450	20230103	19.18	24450	-34.44	20230524	13450	19.18	20230103	24450	-34.44	20230524	13450	19.18	20230103	2.56	N	146320	500	63 억		171130	N	N	0	N	00	N
81	20230818	090816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15970	-300	5	-1.84	43220300	2685	3.45	16300	16300	15950	21150	11390	16270	16096.95	1.34	0	-2126	16710	16490	16070	15850	15430	16600	15960	64	4880	500	11710	10	1	12760303	2038	19.13	2.70	12	0.02	835.00	5908.00	24450	20230524	-34.68	13450	20230103	18.74	24450	-34.68	20230524	13450	18.74	20230103	24450	-34.68	20230524	13450	18.74	20230103	2.56	N	146320	500	63 억		171130	N	N	0	N	00	N
82	20230817	160812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16270	50	2	0.31	1248931450	77778	89.20	16010	16290	15650	21050	11360	16220	16057.61	1.08	0	31809	16913	16566	16333	15986	15753	16450	15870	64	4845	500	11670	10	1	12760303	2076	19.49	2.75	12	0.61	835.00	5908.00	24450	20230524	-33.46	13450	20230103	20.97	24450	-33.46	20230524	13450	20.97	20230103	24450	-33.46	20230524	13450	20.97	20230103	2.53	N	146320	500	63 억		137368	N	N	0	N	00	N
83	20230817	150818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16120	-100	5	-0.62	1165698320	72615	83.28	16010	16290	15650	21050	11360	16220	16053.13	1.08	0	28768	16913	16566	16333	15986	15753	16450	15870	64	4845	500	11670	10	1	12760303	2057	19.31	2.73	12	0.57	835.00	5908.00	24450	20230524	-34.07	13450	20230103	19.85	24450	-34.07	20230524	13450	19.85	20230103	24450	-34.07	20230524	13450	19.85	20230103	2.53	N	146320	500	63 억		137368	N	N	0	N	00	N
84	20230817	140811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16280	60	2	0.37	1021315530	63687	73.04	16010	16290	15650	21050	11360	16220	16036.48	1.08	0	25290	16913	16566	16333	15986	15753	16450	15870	64	4845	500	11670	10	1	12760303	2077	19.50	2.76	12	0.50	835.00	5908.00	24450	20230524	-33.42	13450	20230103	21.04	24450	-33.42	20230524	13450	21.04	20230103	24450	-33.42	20230524	13450	21.04	20230103	2.53	N	146320	500	63 억		137368	N	N	0	N	00	N
85	20230817	130809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16190	-30	5	-0.18	876434920	54760	62.80	16010	16250	15650	21050	11360	16220	16005.02	1.08	0	20534	16913	16566	16333	15986	15753	16450	15870	64	4845	500	11670	10	1	12760303	2066	19.39	2.74	12	0.43	835.00	5908.00	24450	20230524	-33.78	13450	20230103	20.37	24450	-33.78	20230524	13450	20.37	20230103	24450	-33.78	20230524	13450	20.37	20230103	2.53	N	146320	500	63 억		137368	N	N	0	N	00	N
86	20230817	120812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16000	-220	5	-1.36	607728590	38023	43.60	16010	16180	15650	21050	11360	16220	15983.18	1.08	0	11899	16913	16566	16333	15986	15753	16450	15870	64	4845	500	11670	10	1	12760303	2042	19.16	2.71	12	0.30	835.00	5908.00	24450	20230524	-34.56	13450	20230103	18.96	24450	-34.56	20230524	13450	18.96	20230103	24450	-34.56	20230524	13450	18.96	20230103	2.53	N	146320	500	63 억		137368	N	N	0	N	00	N
87	20230817	110811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15990	-230	5	-1.42	444337640	27839	31.93	16010	16180	15650	21050	11360	16220	15960.98	1.08	0	5607	16913	16566	16333	15986	15753	16450	15870	64	4845	500	11670	10	1	12760303	2040	19.15	2.71	12	0.22	835.00	5908.00	24450	20230524	-34.60	13450	20230103	18.88	24450	-34.60	20230524	13450	18.88	20230103	24450	-34.60	20230524	13450	18.88	20230103	2.53	N	146320	500	63 억		137368	N	N	0	N	00	N
88	20230817	100806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16150	-70	5	-0.43	307233260	19285	22.12	16010	16150	15650	21050	11360	16220	15931.20	1.08	0	4006	16913	16566	16333	15986	15753	16450	15870	64	4845	500	11670	10	1	12760303	2061	19.34	2.73	12	0.15	835.00	5908.00	24450	20230524	-33.95	13450	20230103	20.07	24450	-33.95	20230524	13450	20.07	20230103	24450	-33.95	20230524	13450	20.07	20230103	2.53	N	146320	500	63 억		137368	N	N	0	N	00	N
89	20230817	090806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15930	-290	5	-1.79	88299910	5527	6.34	16010	16070	15930	21050	11360	16220	15976.10	1.08	0	1738	16913	16566	16333	15986	15753	16450	15870	64	4845	500	11670	10	1	12760303	2033	19.08	2.70	12	0.04	835.00	5908.00	24450	20230524	-34.85	13450	20230103	18.44	24450	-34.85	20230524	13450	18.44	20230103	24450	-34.85	20230524	13450	18.44	20230103	2.53	N	146320	500	63 억		137368	N	N	0	N	00	N
90	20230816	160811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16220	-290	5	-1.76	1410234890	86869	129.52	16520	16680	16100	21450	11560	16510	16234.04	0.97	0	13163	17363	16936	16673	16246	15983	16805	16115	64	4945	500	11880	10	1	12760303	2070	19.43	2.75	12	0.68	835.00	5908.00	24450	20230524	-33.66	13450	20230103	20.59	24450	-33.66	20230524	13450	20.59	20230103	24450	-33.66	20230524	13450	20.59	20230103	2.55	N	146320	500	63 억		124226	N	N	0	N	00	N
91	20230816	150812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16200	-310	5	-1.88	1379694840	84983	126.70	16520	16680	16100	21450	11560	16510	16234.95	0.97	0	12727	17363	16936	16673	16246	15983	16805	16115	64	4945	500	11880	10	1	12760303	2067	19.40	2.74	12	0.67	835.00	5908.00	24450	20230524	-33.74	13450	20230103	20.45	24450	-33.74	20230524	13450	20.45	20230103	24450	-33.74	20230524	13450	20.45	20230103	2.55	N	146320	500	63 억		124226	N	N	0	N	00	N
92	20230816	140811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16120	-390	5	-2.36	1150144560	70762	105.50	16520	16680	16100	21450	11560	16510	16253.70	0.97	0	4791	17363	16936	16673	16246	15983	16805	16115	64	4945	500	11880	10	1	12760303	2057	19.31	2.73	12	0.55	835.00	5908.00	24450	20230524	-34.07	13450	20230103	19.85	24450	-34.07	20230524	13450	19.85	20230103	24450	-34.07	20230524	13450	19.85	20230103	2.55	N	146320	500	63 억		124226	N	N	0	N	00	N
93	20230816	130808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16120	-390	5	-2.36	951131330	58421	87.10	16520	16680	16100	21450	11560	16510	16280.64	0.97	0	-462	17363	16936	16673	16246	15983	16805	16115	64	4945	500	11880	10	1	12760303	2057	19.31	2.73	12	0.46	835.00	5908.00	24450	20230524	-34.07	13450	20230103	19.85	24450	-34.07	20230524	13450	19.85	20230103	24450	-34.07	20230524	13450	19.85	20230103	2.55	N	146320	500	63 억		124226	N	N	0	N	00	N
94	20230816	120819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16150	-360	5	-2.18	656794560	40206	59.94	16520	16680	16100	21450	11560	16510	16335.73	0.97	0	-5757	17363	16936	16673	16246	15983	16805	16115	64	4945	500	11880	10	1	12760303	2061	19.34	2.73	12	0.32	835.00	5908.00	24450	20230524	-33.95	13450	20230103	20.07	24450	-33.95	20230524	13450	20.07	20230103	24450	-33.95	20230524	13450	20.07	20230103	2.55	N	146320	500	63 억		124226	N	N	0	N	00	N
95	20230816	110816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16400	-110	5	-0.67	316599570	19298	28.77	16520	16680	16260	21450	11560	16510	16405.82	0.97	0	-526	17363	16936	16673	16246	15983	16805	16115	64	4945	500	11880	10	1	12760303	2093	19.64	2.78	12	0.15	835.00	5908.00	24450	20230524	-32.92	13450	20230103	21.93	24450	-32.92	20230524	13450	21.93	20230103	24450	-32.92	20230524	13450	21.93	20230103	2.55	N	146320	500	63 억		124226	N	N	0	N	00	N
96	20230816	100812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16400	-110	5	-0.67	228089020	13925	20.76	16520	16680	16260	21450	11560	16510	16379.82	0.97	0	-1841	17363	16936	16673	16246	15983	16805	16115	64	4945	500	11880	10	1	12760303	2093	19.64	2.78	12	0.11	835.00	5908.00	24450	20230524	-32.92	13450	20230103	21.93	24450	-32.92	20230524	13450	21.93	20230103	24450	-32.92	20230524	13450	21.93	20230103	2.55	N	146320	500	63 억		124226	N	N	0	N	00	N
97	20230816	090809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16450	-60	5	-0.36	34119870	2072	3.09	16520	16680	16380	21450	11560	16510	16467.12	0.97	0	158	17363	16936	16673	16246	15983	16805	16115	64	4945	500	11880	10	1	12760303	2099	19.70	2.78	12	0.02	835.00	5908.00	24450	20230524	-32.72	13450	20230103	22.30	24450	-32.72	20230524	13450	22.30	20230103	24450	-32.72	20230524	13450	22.30	20230103	2.55	N	146320	500	63 억		124226	N	N	0	N	00	N
98	20230814	160801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16510	-590	5	-3.45	1104867350	66580	175.65	17100	17100	16410	22200	11970	17100	16594.58	1.09	0	-14966	17433	17266	17043	16876	16653	17350	16960	64	5115	500	12310	10	1	12760303	2107	19.77	2.79	12	0.52	835.00	5908.00	24450	20230524	-32.47	13450	20230103	22.75	24450	-32.47	20230524	13450	22.75	20230103	24450	-32.47	20230524	13450	22.75	20230103	2.57	N	146320	500	63 억		139329	N	N	0	N	00	N
99	20230814	150759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16620	-480	5	-2.81	1076080640	64841	171.06	17100	17100	16410	22200	11970	17100	16595.68	1.09	0	-14697	17433	17266	17043	16876	16653	17350	16960	64	5115	500	12310	10	1	12760303	2121	19.90	2.81	12	0.51	835.00	5908.00	24450	20230524	-32.02	13450	20230103	23.57	24450	-32.02	20230524	13450	23.57	20230103	24450	-32.02	20230524	13450	23.57	20230103	2.57	N	146320	500	63 억		139329	N	N	0	N	00	N
100	20230814	140800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16410	-690	5	-4.04	953489030	57406	151.44	17100	17100	16410	22200	11970	17100	16609.57	1.09	0	-17008	17433	17266	17043	16876	16653	17350	16960	64	5115	500	12310	10	1	12760303	2094	19.65	2.78	12	0.45	835.00	5908.00	24450	20230524	-32.88	13450	20230103	22.01	24450	-32.88	20230524	13450	22.01	20230103	24450	-32.88	20230524	13450	22.01	20230103	2.57	N	146320	500	63 억		139329	N	N	0	N	00	N
101	20230814	130753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16440	-660	5	-3.86	787924090	47332	124.87	17100	17100	16410	22200	11970	17100	16646.75	1.09	0	-14827	17433	17266	17043	16876	16653	17350	16960	64	5115	500	12310	10	1	12760303	2098	19.69	2.78	12	0.37	835.00	5908.00	24450	20230524	-32.76	13450	20230103	22.23	24450	-32.76	20230524	13450	22.23	20230103	24450	-32.76	20230524	13450	22.23	20230103	2.57	N	146320	500	63 억		139329	N	N	0	N	00	N
102	20230814	120758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16430	-670	5	-3.92	687365000	41219	108.74	17100	17100	16410	22200	11970	17100	16675.93	1.09	0	-15865	17433	17266	17043	16876	16653	17350	16960	64	5115	500	12310	10	1	12760303	2097	19.68	2.78	12	0.32	835.00	5908.00	24450	20230524	-32.80	13450	20230103	22.16	24450	-32.80	20230524	13450	22.16	20230103	24450	-32.80	20230524	13450	22.16	20230103	2.57	N	146320	500	63 억		139329	N	N	0	N	00	N
103	20230814	110753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16510	-590	5	-3.45	544572190	32537	85.84	17100	17100	16450	22200	11970	17100	16737.01	1.09	0	-14579	17433	17266	17043	16876	16653	17350	16960	64	5115	500	12310	10	1	12760303	2107	19.77	2.79	12	0.25	835.00	5908.00	24450	20230524	-32.47	13450	20230103	22.75	24450	-32.47	20230524	13450	22.75	20230103	24450	-32.47	20230524	13450	22.75	20230103	2.57	N	146320	500	63 억		139329	N	N	0	N	00	N
104	20230814	100755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16770	-330	5	-1.93	267513510	15882	41.90	17100	17100	16760	22200	11970	17100	16843.82	1.09	0	-5658	17433	17266	17043	16876	16653	17350	16960	64	5115	500	12310	10	1	12760303	2140	20.08	2.84	12	0.12	835.00	5908.00	24450	20230524	-31.41	13450	20230103	24.68	24450	-31.41	20230524	13450	24.68	20230103	24450	-31.41	20230524	13450	24.68	20230103	2.57	N	146320	500	63 억		139329	N	N	0	N	00	N
105	20230814	090753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16890	-210	5	-1.23	43339150	2567	6.77	17100	17100	16830	22200	11970	17100	16883.19	1.09	0	53	17433	17266	17043	16876	16653	17350	16960	64	5115	500	12310	10	1	12760303	2155	20.23	2.86	12	0.02	835.00	5908.00	24450	20230524	-30.92	13450	20230103	25.58	24450	-30.92	20230524	13450	25.58	20230103	24450	-30.92	20230524	13450	25.58	20230103	2.57	N	146320	500	63 억		139329	N	N	0	N	00	N
106	20230811	160755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17100	290	2	1.73	644783870	37722	71.71	16950	17210	16820	21850	11770	16810	17093.05	1.15	0	-4635	17283	17046	16643	16406	16003	17165	16525	64	5040	500	12100	10	1	12760303	2182	20.48	2.89	12	0.30	835.00	5908.00	24450	20230524	-30.06	13450	20230103	27.14	24450	-30.06	20230524	13450	27.14	20230103	24450	-30.06	20230524	13450	27.14	20230103	2.70	N	146320	500	63 억		146539	N	N	0	N	00	N
107	20230811	150750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17180	370	2	2.20	636782880	37256	70.82	16950	17210	16820	21850	11770	16810	17092.09	1.15	0	-4731	17283	17046	16643	16406	16003	17165	16525	64	5040	500	12100	10	1	12760303	2192	20.57	2.91	12	0.29	835.00	5908.00	24450	20230524	-29.73	13450	20230103	27.73	24450	-29.73	20230524	13450	27.73	20230103	24450	-29.73	20230524	13450	27.73	20230103	2.70	N	146320	500	63 억		146539	N	N	0	N	00	N
108	20230811	140748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17140	330	2	1.96	563030270	32957	62.65	16950	17210	16820	21850	11770	16810	17083.78	1.15	0	-4110	17283	17046	16643	16406	16003	17165	16525	64	5040	500	12100	10	1	12760303	2187	20.53	2.90	12	0.26	835.00	5908.00	24450	20230524	-29.90	13450	20230103	27.43	24450	-29.90	20230524	13450	27.43	20230103	24450	-29.90	20230524	13450	27.43	20230103	2.70	N	146320	500	63 억		146539	N	N	0	N	00	N
109	20230811	130747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17180	370	2	2.20	438014500	25671	48.80	16950	17210	16820	21850	11770	16810	17062.62	1.15	0	-2379	17283	17046	16643	16406	16003	17165	16525	64	5040	500	12100	10	1	12760303	2192	20.57	2.91	12	0.20	835.00	5908.00	24450	20230524	-29.73	13450	20230103	27.73	24450	-29.73	20230524	13450	27.73	20230103	24450	-29.73	20230524	13450	27.73	20230103	2.70	N	146320	500	63 억		146539	N	N	0	N	00	N
110	20230811	120740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17170	360	2	2.14	397327690	23304	44.30	16950	17200	16820	21850	11770	16810	17049.76	1.15	0	-1564	17283	17046	16643	16406	16003	17165	16525	64	5040	500	12100	10	1	12760303	2191	20.56	2.91	12	0.18	835.00	5908.00	24450	20230524	-29.78	13450	20230103	27.66	24450	-29.78	20230524	13450	27.66	20230103	24450	-29.78	20230524	13450	27.66	20230103	2.70	N	146320	500	63 억		146539	N	N	0	N	00	N
111	20230811	110741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17150	340	2	2.02	308323710	18115	34.44	16950	17200	16820	21850	11770	16810	17020.35	1.15	0	1116	17283	17046	16643	16406	16003	17165	16525	64	5040	500	12100	10	1	12760303	2188	20.54	2.90	12	0.14	835.00	5908.00	24450	20230524	-29.86	13450	20230103	27.51	24450	-29.86	20230524	13450	27.51	20230103	24450	-29.86	20230524	13450	27.51	20230103	2.70	N	146320	500	63 억		146539	N	N	0	N	00	N
112	20230811	100740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17040	230	2	1.37	189158900	11162	21.22	16950	17090	16820	21850	11770	16810	16946.69	1.15	0	266	17283	17046	16643	16406	16003	17165	16525	64	5040	500	12100	10	1	12760303	2174	20.41	2.88	12	0.09	835.00	5908.00	24450	20230524	-30.31	13450	20230103	26.69	24450	-30.31	20230524	13450	26.69	20230103	24450	-30.31	20230524	13450	26.69	20230103	2.70	N	146320	500	63 억		146539	N	N	0	N	00	N
113	20230811	090748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16880	70	2	0.42	28756240	1703	3.24	16950	16990	16830	21850	11770	16810	16885.64	1.15	0	-965	17283	17046	16643	16406	16003	17165	16525	64	5040	500	12100	10	1	12760303	2154	20.22	2.86	12	0.01	835.00	5908.00	24450	20230524	-30.96	13450	20230103	25.50	24450	-30.96	20230524	13450	25.50	20230103	24450	-30.96	20230524	13450	25.50	20230103	2.70	N	146320	500	63 억		146539	N	N	0	N	00	N
114	20230810	160739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16810	20	2	0.12	858781130	52210	76.50	16550	16880	16240	21800	11760	16790	16447.69	1.15	0	-2035	17796	17292	16946	16442	16096	17545	16695	64	5020	500	12080	10	1	12760303	2145	20.13	2.85	12	0.41	835.00	5908.00	24450	20230524	-31.25	13450	20230103	24.98	24450	-31.25	20230524	13450	24.98	20230103	24450	-31.25	20230524	13450	24.98	20230103	2.75	N	146320	500	63 억		146310	N	N	0	N	00	N
115	20230810	150737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16790	0	3	0.00	815576870	49635	72.73	16550	16880	16240	21800	11760	16790	16431.49	1.15	0	-1134	17796	17292	16946	16442	16096	17545	16695	64	5020	500	12080	10	1	12760303	2142	20.11	2.84	12	0.39	835.00	5908.00	24450	20230524	-31.33	13450	20230103	24.83	24450	-31.33	20230524	13450	24.83	20230103	24450	-31.33	20230524	13450	24.83	20230103	2.75	N	146320	500	63 억		146310	N	N	0	N	00	N
116	20230810	140738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16800	10	2	0.06	778653770	47437	69.51	16550	16880	16240	21800	11760	16790	16414.48	1.15	0	-797	17796	17292	16946	16442	16096	17545	16695	64	5020	500	12080	10	1	12760303	2144	20.12	2.84	12	0.37	835.00	5908.00	24450	20230524	-31.29	13450	20230103	24.91	24450	-31.29	20230524	13450	24.91	20230103	24450	-31.29	20230524	13450	24.91	20230103	2.75	N	146320	500	63 억		146310	N	N	0	N	00	N
117	20230810	130731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16660	-130	5	-0.77	699891720	42749	62.64	16550	16680	16240	21800	11760	16790	16372.12	1.15	0	-916	17796	17292	16946	16442	16096	17545	16695	64	5020	500	12080	10	1	12760303	2126	19.95	2.82	12	0.34	835.00	5908.00	24450	20230524	-31.86	13450	20230103	23.87	24450	-31.86	20230524	13450	23.87	20230103	24450	-31.86	20230524	13450	23.87	20230103	2.75	N	146320	500	63 억		146310	N	N	0	N	00	N
118	20230810	120744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16520	-270	5	-1.61	673286760	41146	60.29	16550	16630	16240	21800	11760	16790	16363.36	1.15	0	-1532	17796	17292	16946	16442	16096	17545	16695	64	5020	500	12080	10	1	12760303	2108	19.78	2.80	12	0.32	835.00	5908.00	24450	20230524	-32.43	13450	20230103	22.83	24450	-32.43	20230524	13450	22.83	20230103	24450	-32.43	20230524	13450	22.83	20230103	2.75	N	146320	500	63 억		146310	N	N	0	N	00	N
119	20230810	110744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16340	-450	5	-2.68	589548840	36053	52.83	16550	16630	16240	21800	11760	16790	16352.28	1.15	0	-5736	17796	17292	16946	16442	16096	17545	16695	64	5020	500	12080	10	1	12760303	2085	19.57	2.77	12	0.28	835.00	5908.00	24450	20230524	-33.17	13450	20230103	21.49	24450	-33.17	20230524	13450	21.49	20230103	24450	-33.17	20230524	13450	21.49	20230103	2.75	N	146320	500	63 억		146310	N	N	0	N	00	N
120	20230810	100740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16250	-540	5	-3.22	441624250	26966	39.51	16550	16630	16240	21800	11760	16790	16377.08	1.15	0	-8407	17796	17292	16946	16442	16096	17545	16695	64	5020	500	12080	10	1	12760303	2074	19.46	2.75	12	0.21	835.00	5908.00	24450	20230524	-33.54	13450	20230103	20.82	24450	-33.54	20230524	13450	20.82	20230103	24450	-33.54	20230524	13450	20.82	20230103	2.75	N	146320	500	63 억		146310	N	N	0	N	00	N
121	20230810	090749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16250	-540	5	-3.22	169579850	10303	15.10	16550	16630	16240	21800	11760	16790	16459.27	1.15	0	-7067	17796	17292	16946	16442	16096	17545	16695	64	5020	500	12080	10	1	12760303	2074	19.46	2.75	12	0.08	835.00	5908.00	24450	20230524	-33.54	13450	20230103	20.82	24450	-33.54	20230524	13450	20.82	20230103	24450	-33.54	20230524	13450	20.82	20230103	2.75	N	146320	500	63 억		146310	N	N	0	N	00	N
122	20230809	160739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16790	40	2	0.24	1144506150	68026	123.58	16600	17450	16600	21750	11730	16750	16824.55	1.01	0	17113	17550	17150	16930	16530	16310	17040	16420	64	5010	500	12060	10	1	12760303	2142	20.11	2.84	12	0.53	835.00	5908.00	24450	20230524	-31.33	13450	20230103	24.83	24450	-31.33	20230524	13450	24.83	20230103	24450	-31.33	20230524	13450	24.83	20230103	2.77	N	146320	500	63 억		128345	N	N	0	N	00	N
123	20230809	150730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16830	80	2	0.48	1102252000	65512	119.02	16600	17450	16600	21750	11730	16750	16825.19	1.01	0	17759	17550	17150	16930	16530	16310	17040	16420	64	5010	500	12060	10	1	12760303	2148	20.16	2.85	12	0.51	835.00	5908.00	24450	20230524	-31.17	13450	20230103	25.13	24450	-31.17	20230524	13450	25.13	20230103	24450	-31.17	20230524	13450	25.13	20230103	2.77	N	146320	500	63 억		128345	N	N	0	N	00	N
124	20230809	140729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16810	60	2	0.36	1051251720	62484	113.51	16600	17450	16600	21750	11730	16750	16824.33	1.01	0	18270	17550	17150	16930	16530	16310	17040	16420	64	5010	500	12060	10	1	12760303	2145	20.13	2.85	12	0.49	835.00	5908.00	24450	20230524	-31.25	13450	20230103	24.98	24450	-31.25	20230524	13450	24.98	20230103	24450	-31.25	20230524	13450	24.98	20230103	2.77	N	146320	500	63 억		128345	N	N	0	N	00	N
125	20230809	130745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16910	160	2	0.96	622335270	37057	67.32	16600	16940	16600	21750	11730	16750	16794.00	1.01	0	10264	17550	17150	16930	16530	16310	17040	16420	64	5010	500	12060	10	1	12760303	2158	20.25	2.86	12	0.29	835.00	5908.00	24450	20230524	-30.84	13450	20230103	25.72	24450	-30.84	20230524	13450	25.72	20230103	24450	-30.84	20230524	13450	25.72	20230103	2.77	N	146320	500	63 억		128345	N	N	0	N	00	N
126	20230809	120742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16840	90	2	0.54	462055230	27561	50.07	16600	16900	16600	21750	11730	16750	16764.82	1.01	0	2402	17550	17150	16930	16530	16310	17040	16420	64	5010	500	12060	10	1	12760303	2149	20.17	2.85	12	0.22	835.00	5908.00	24450	20230524	-31.12	13450	20230103	25.20	24450	-31.12	20230524	13450	25.20	20230103	24450	-31.12	20230524	13450	25.20	20230103	2.77	N	146320	500	63 억		128345	N	N	0	N	00	N
127	20230809	110738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16710	-40	5	-0.24	366360620	21864	39.72	16600	16900	16600	21750	11730	16750	16756.34	1.01	0	-997	17550	17150	16930	16530	16310	17040	16420	64	5010	500	12060	10	1	12760303	2132	20.01	2.83	12	0.17	835.00	5908.00	24450	20230524	-31.66	13450	20230103	24.24	24450	-31.66	20230524	13450	24.24	20230103	24450	-31.66	20230524	13450	24.24	20230103	2.77	N	146320	500	63 억		128345	N	N	0	N	00	N
128	20230809	100727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16800	50	2	0.30	172142930	10259	18.64	16600	16900	16600	21750	11730	16750	16779.70	1.01	0	2474	17550	17150	16930	16530	16310	17040	16420	64	5010	500	12060	10	1	12760303	2144	20.12	2.84	12	0.08	835.00	5908.00	24450	20230524	-31.29	13450	20230103	24.91	24450	-31.29	20230524	13450	24.91	20230103	24450	-31.29	20230524	13450	24.91	20230103	2.77	N	146320	500	63 억		128345	N	N	0	N	00	N
129	20230809	090731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16730	-20	5	-0.12	63190220	3782	6.87	16600	16820	16600	21750	11730	16750	16708.15	1.01	0	1654	17550	17150	16930	16530	16310	17040	16420	64	5010	500	12060	10	1	12760303	2135	20.04	2.83	12	0.03	835.00	5908.00	24450	20230524	-31.57	13450	20230103	24.39	24450	-31.57	20230524	13450	24.39	20230103	24450	-31.57	20230524	13450	24.39	20230103	2.77	N	146320	500	63 억		128345	N	N	0	N	00	N
130	20230808	160745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16750	-390	5	-2.28	912718270	54174	81.40	17150	17330	16710	22250	12000	17140	16847.96	1.05	0	-7960	17793	17466	17153	16826	16513	17310	16670	64	5125	500	12340	10	1	12760303	2137	20.06	2.84	12	0.42	835.00	5908.00	24450	20230524	-31.49	13450	20230103	24.54	24450	-31.49	20230524	13450	24.54	20230103	24450	-31.49	20230524	13450	24.54	20230103	2.76	N	146320	500	63 억		133893	N	N	0	N	00	N
131	20230808	150737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16800	-340	5	-1.98	858205390	50922	76.51	17150	17330	16710	22250	12000	17140	16853.33	1.05	0	-8763	17793	17466	17153	16826	16513	17310	16670	64	5125	500	12340	10	1	12760303	2144	20.12	2.84	12	0.40	835.00	5908.00	24450	20230524	-31.29	13450	20230103	24.91	24450	-31.29	20230524	13450	24.91	20230103	24450	-31.29	20230524	13450	24.91	20230103	2.76	N	146320	500	63 억		133893	N	N	0	N	00	N
132	20230808	140733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16760	-380	5	-2.22	743420360	44070	66.21	17150	17330	16710	22250	12000	17140	16869.08	1.05	0	-12262	17793	17466	17153	16826	16513	17310	16670	64	5125	500	12340	10	1	12760303	2139	20.07	2.84	12	0.35	835.00	5908.00	24450	20230524	-31.45	13450	20230103	24.61	24450	-31.45	20230524	13450	24.61	20230103	24450	-31.45	20230524	13450	24.61	20230103	2.76	N	146320	500	63 억		133893	N	N	0	N	00	N
133	20230808	130725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16750	-390	5	-2.28	659980920	39086	58.73	17150	17330	16710	22250	12000	17140	16885.35	1.05	0	-12526	17793	17466	17153	16826	16513	17310	16670	64	5125	500	12340	10	1	12760303	2137	20.06	2.84	12	0.31	835.00	5908.00	24450	20230524	-31.49	13450	20230103	24.54	24450	-31.49	20230524	13450	24.54	20230103	24450	-31.49	20230524	13450	24.54	20230103	2.76	N	146320	500	63 억		133893	N	N	0	N	00	N
134	20230808	120731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16720	-420	5	-2.45	607261790	35938	54.00	17150	17330	16710	22250	12000	17140	16897.48	1.05	0	-13181	17793	17466	17153	16826	16513	17310	16670	64	5125	500	12340	10	1	12760303	2134	20.02	2.83	12	0.28	835.00	5908.00	24450	20230524	-31.62	13450	20230103	24.31	24450	-31.62	20230524	13450	24.31	20230103	24450	-31.62	20230524	13450	24.31	20230103	2.76	N	146320	500	63 억		133893	N	N	0	N	00	N
135	20230808	110721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16750	-390	5	-2.28	471968050	27860	41.86	17150	17330	16730	22250	12000	17140	16940.71	1.05	0	-13163	17793	17466	17153	16826	16513	17310	16670	64	5125	500	12340	10	1	12760303	2137	20.06	2.84	12	0.22	835.00	5908.00	24450	20230524	-31.49	13450	20230103	24.54	24450	-31.49	20230524	13450	24.54	20230103	24450	-31.49	20230524	13450	24.54	20230103	2.76	N	146320	500	63 억		133893	N	N	0	N	00	N
136	20230808	100733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17000	-140	5	-0.82	193240870	11305	16.99	17150	17330	16990	22250	12000	17140	17093.40	1.05	0	-7640	17793	17466	17153	16826	16513	17310	16670	64	5125	500	12340	10	1	12760303	2169	20.36	2.88	12	0.09	835.00	5908.00	24450	20230524	-30.47	13450	20230103	26.39	24450	-30.47	20230524	13450	26.39	20230103	24450	-30.47	20230524	13450	26.39	20230103	2.76	N	146320	500	63 억		133893	N	N	0	N	00	N
137	20230808	090736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17190	50	2	0.29	42384620	2458	3.69	17150	17330	17150	22250	12000	17140	17243.54	1.05	0	-1634	17793	17466	17153	16826	16513	17310	16670	64	5125	500	12340	10	1	12760303	2193	20.59	2.91	12	0.02	835.00	5908.00	24450	20230524	-29.69	13450	20230103	27.81	24450	-29.69	20230524	13450	27.81	20230103	24450	-29.69	20230524	13450	27.81	20230103	2.76	N	146320	500	63 억		133893	N	N	0	N	00	N
138	20230807	160730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17140	-290	5	-1.66	1135299620	66418	120.43	17150	17480	16840	22650	12210	17430	17092.76	1.04	0	443	18003	17716	17413	17126	16823	17565	16975	64	5220	500	12540	10	1	12760303	2187	20.53	2.90	12	0.52	835.00	5908.00	24450	20230524	-29.90	13450	20230103	27.43	24450	-29.90	20230524	13450	27.43	20230103	24450	-29.90	20230524	13450	27.43	20230103	2.83	N	146320	500	63 억		133153	N	N	0	N	00	N
139	20230807	150729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17060	-370	5	-2.12	1062494110	62173	112.73	17150	17480	16840	22650	12210	17430	17088.78	1.04	0	2301	18003	17716	17413	17126	16823	17565	16975	64	5220	500	12540	10	1	12760303	2177	20.43	2.89	12	0.49	835.00	5908.00	24450	20230524	-30.22	13450	20230103	26.84	24450	-30.22	20230524	13450	26.84	20230103	24450	-30.22	20230524	13450	26.84	20230103	2.83	N	146320	500	63 억		133153	N	N	0	N	00	N
140	20230807	140733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17080	-350	5	-2.01	951643120	55666	100.93	17150	17480	16840	22650	12210	17430	17095.01	1.04	0	451	18003	17716	17413	17126	16823	17565	16975	64	5220	500	12540	10	1	12760303	2179	20.46	2.89	12	0.44	835.00	5908.00	24450	20230524	-30.14	13450	20230103	26.99	24450	-30.14	20230524	13450	26.99	20230103	24450	-30.14	20230524	13450	26.99	20230103	2.83	N	146320	500	63 억		133153	N	N	0	N	00	N
141	20230807	130726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17390	-40	5	-0.23	828448450	48510	87.96	17150	17480	16840	22650	12210	17430	17077.18	1.04	0	3025	18003	17716	17413	17126	16823	17565	16975	64	5220	500	12540	10	1	12760303	2219	20.83	2.94	12	0.38	835.00	5908.00	24450	20230524	-28.88	13450	20230103	29.29	24450	-28.88	20230524	13450	29.29	20230103	24450	-28.88	20230524	13450	29.29	20230103	2.83	N	146320	500	63 억		133153	N	N	0	N	00	N
142	20230807	120724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17470	40	2	0.23	776316960	45513	82.52	17150	17480	16840	22650	12210	17430	17056.24	1.04	0	4136	18003	17716	17413	17126	16823	17565	16975	64	5220	500	12540	10	1	12760303	2229	20.92	2.96	12	0.36	835.00	5908.00	24450	20230524	-28.55	13450	20230103	29.89	24450	-28.55	20230524	13450	29.89	20230103	24450	-28.55	20230524	13450	29.89	20230103	2.83	N	146320	500	63 억		133153	N	N	0	N	00	N
143	20230807	110719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17340	-90	5	-0.52	688957560	40487	73.41	17150	17350	16840	22650	12210	17430	17015.77	1.04	0	2769	18003	17716	17413	17126	16823	17565	16975	64	5220	500	12540	10	1	12760303	2213	20.77	2.94	12	0.32	835.00	5908.00	24450	20230524	-29.08	13450	20230103	28.92	24450	-29.08	20230524	13450	28.92	20230103	24450	-29.08	20230524	13450	28.92	20230103	2.83	N	146320	500	63 억		133153	N	N	0	N	00	N
144	20230807	100727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16970	-460	5	-2.64	555446630	32720	59.33	17150	17220	16840	22650	12210	17430	16974.40	1.04	0	1376	18003	17716	17413	17126	16823	17565	16975	64	5220	500	12540	10	1	12760303	2165	20.32	2.87	12	0.26	835.00	5908.00	24450	20230524	-30.59	13450	20230103	26.17	24450	-30.59	20230524	13450	26.17	20230103	24450	-30.59	20230524	13450	26.17	20230103	2.83	N	146320	500	63 억		133153	N	N	0	N	00	N
145	20230807	090725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17070	-360	5	-2.07	122138190	7158	12.98	17150	17160	16980	22650	12210	17430	17058.13	1.04	0	-2018	18003	17716	17413	17126	16823	17565	16975	64	5220	500	12540	10	1	12760303	2178	20.44	2.89	12	0.06	835.00	5908.00	24450	20230524	-30.18	13450	20230103	26.91	24450	-30.18	20230524	13450	26.91	20230103	24450	-30.18	20230524	13450	26.91	20230103	2.83	N	146320	500	63 억		133153	N	N	0	N	00	N
146	20230804	160720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17430	-110	5	-0.63	947944800	54775	71.23	17700	17700	17110	22800	12280	17540	17306.16	1.05	0	-964	17913	17726	17383	17196	16853	17820	17290	64	5260	500	12620	10	1	12760303	2224	20.87	2.95	12	0.43	835.00	5908.00	24450	20230524	-28.71	13450	20230103	29.59	24450	-28.71	20230524	13450	29.59	20230103	24450	-28.71	20230524	13450	29.59	20230103	2.80	N	146320	500	63 억		133809	N	N	0	N	00	N
147	20230804	150719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17410	-130	5	-0.74	898668820	51948	67.55	17700	17700	17110	22800	12280	17540	17299.39	1.05	0	-941	17913	17726	17383	17196	16853	17820	17290	64	5260	500	12620	10	1	12760303	2222	20.85	2.95	12	0.41	835.00	5908.00	24450	20230524	-28.79	13450	20230103	29.44	24450	-28.79	20230524	13450	29.44	20230103	24450	-28.79	20230524	13450	29.44	20230103	2.80	N	146320	500	63 억		133809	N	N	0	N	00	N
148	20230804	140731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17480	-60	5	-0.34	779280880	45109	58.66	17700	17700	17110	22800	12280	17540	17275.51	1.05	0	-15	17913	17726	17383	17196	16853	17820	17290	64	5260	500	12620	10	1	12760303	2231	20.93	2.96	12	0.35	835.00	5908.00	24450	20230524	-28.51	13450	20230103	29.96	24450	-28.51	20230524	13450	29.96	20230103	24450	-28.51	20230524	13450	29.96	20230103	2.80	N	146320	500	63 억		133809	N	N	0	N	00	N
149	20230804	130717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17290	-250	5	-1.43	595597260	34490	44.85	17700	17700	17110	22800	12280	17540	17268.69	1.05	0	-1289	17913	17726	17383	17196	16853	17820	17290	64	5260	500	12620	10	1	12760303	2206	20.71	2.93	12	0.27	835.00	5908.00	24450	20230524	-29.28	13450	20230103	28.55	24450	-29.28	20230524	13450	28.55	20230103	24450	-29.28	20230524	13450	28.55	20230103	2.80	N	146320	500	63 억		133809	N	N	0	N	00	N
150	20230804	120716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17270	-270	5	-1.54	534933740	30973	40.28	17700	17700	17110	22800	12280	17540	17270.97	1.05	0	-1852	17913	17726	17383	17196	16853	17820	17290	64	5260	500	12620	10	1	12760303	2204	20.68	2.92	12	0.24	835.00	5908.00	24450	20230524	-29.37	13450	20230103	28.40	24450	-29.37	20230524	13450	28.40	20230103	24450	-29.37	20230524	13450	28.40	20230103	2.80	N	146320	500	63 억		133809	N	N	0	N	00	N
151	20230804	110723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17250	-290	5	-1.65	480106530	27798	36.15	17700	17700	17110	22800	12280	17540	17271.26	1.05	0	-2267	17913	17726	17383	17196	16853	17820	17290	64	5260	500	12620	10	1	12760303	2201	20.66	2.92	12	0.22	835.00	5908.00	24450	20230524	-29.45	13450	20230103	28.25	24450	-29.45	20230524	13450	28.25	20230103	24450	-29.45	20230524	13450	28.25	20230103	2.80	N	146320	500	63 억		133809	N	N	0	N	00	N
152	20230804	100712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17210	-330	5	-1.88	370196620	21420	27.85	17700	17700	17110	22800	12280	17540	17282.76	1.05	0	-4023	17913	17726	17383	17196	16853	17820	17290	64	5260	500	12620	10	1	12760303	2196	20.61	2.91	12	0.17	835.00	5908.00	24450	20230524	-29.61	13450	20230103	27.96	24450	-29.61	20230524	13450	27.96	20230103	24450	-29.61	20230524	13450	27.96	20230103	2.80	N	146320	500	63 억		133809	N	N	0	N	00	N
153	20230804	090712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17220	-320	5	-1.82	72184890	4161	5.41	17700	17700	17200	22800	12280	17540	17347.97	1.05	0	-1426	17913	17726	17383	17196	16853	17820	17290	64	5260	500	12620	10	1	12760303	2197	20.62	2.91	12	0.03	835.00	5908.00	24450	20230524	-29.57	13450	20230103	28.03	24450	-29.57	20230524	13450	28.03	20230103	24450	-29.57	20230524	13450	28.03	20230103	2.80	N	146320	500	63 억		133809	N	N	0	N	00	N
154	20230803	160713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17540	300	2	1.74	1322801470	76403	43.42	17090	17570	17040	22400	12070	17240	17313.16	1.10	0	-8207	18573	17906	17573	16906	16573	17740	16740	64	5165	500	12410	10	1	12760303	2238	21.01	2.97	12	0.60	835.00	5908.00	24450	20230524	-28.26	13450	20230103	30.41	24450	-28.26	20230524	13450	30.41	20230103	24450	-28.26	20230524	13450	30.41	20230103	2.72	N	146320	500	63 억		140803	N	N	0	N	00	N
155	20230803	150719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17470	230	2	1.33	1266363880	73179	41.59	17090	17570	17040	22400	12070	17240	17305.02	1.10	0	-7614	18573	17906	17573	16906	16573	17740	16740	64	5165	500	12410	10	1	12760303	2229	20.92	2.96	12	0.57	835.00	5908.00	24450	20230524	-28.55	13450	20230103	29.89	24450	-28.55	20230524	13450	29.89	20230103	24450	-28.55	20230524	13450	29.89	20230103	2.72	N	146320	500	63 억		140803	N	N	0	N	00	N
156	20230803	140712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17310	70	2	0.41	1121221620	64863	36.86	17090	17540	17040	22400	12070	17240	17286.00	1.10	0	-9328	18573	17906	17573	16906	16573	17740	16740	64	5165	500	12410	10	1	12760303	2209	20.73	2.93	12	0.51	835.00	5908.00	24450	20230524	-29.20	13450	20230103	28.70	24450	-29.20	20230524	13450	28.70	20230103	24450	-29.20	20230524	13450	28.70	20230103	2.72	N	146320	500	63 억		140803	N	N	0	N	00	N
157	20230803	130716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17400	160	2	0.93	1041389250	60264	34.25	17090	17540	17040	22400	12070	17240	17280.45	1.10	0	-9940	18573	17906	17573	16906	16573	17740	16740	64	5165	500	12410	10	1	12760303	2220	20.84	2.95	12	0.47	835.00	5908.00	24450	20230524	-28.83	13450	20230103	29.37	24450	-28.83	20230524	13450	29.37	20230103	24450	-28.83	20230524	13450	29.37	20230103	2.72	N	146320	500	63 억		140803	N	N	0	N	00	N
158	20230803	120718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17250	10	2	0.06	965776890	55893	31.77	17090	17540	17040	22400	12070	17240	17279.03	1.10	0	-9757	18573	17906	17573	16906	16573	17740	16740	64	5165	500	12410	10	1	12760303	2201	20.66	2.92	12	0.44	835.00	5908.00	24450	20230524	-29.45	13450	20230103	28.25	24450	-29.45	20230524	13450	28.25	20230103	24450	-29.45	20230524	13450	28.25	20230103	2.72	N	146320	500	63 억		140803	N	N	0	N	00	N
159	20230803	110709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17340	100	2	0.58	778433590	45073	25.62	17090	17540	17040	22400	12070	17240	17270.51	1.10	0	-7292	18573	17906	17573	16906	16573	17740	16740	64	5165	500	12410	10	1	12760303	2213	20.77	2.94	12	0.35	835.00	5908.00	24450	20230524	-29.08	13450	20230103	28.92	24450	-29.08	20230524	13450	28.92	20230103	24450	-29.08	20230524	13450	28.92	20230103	2.72	N	146320	500	63 억		140803	N	N	0	N	00	N
160	20230803	100709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17380	140	2	0.81	568223010	32920	18.71	17090	17540	17040	22400	12070	17240	17260.72	1.10	0	-46	18573	17906	17573	16906	16573	17740	16740	64	5165	500	12410	10	1	12760303	2218	20.81	2.94	12	0.26	835.00	5908.00	24450	20230524	-28.92	13450	20230103	29.22	24450	-28.92	20230524	13450	29.22	20230103	24450	-28.92	20230524	13450	29.22	20230103	2.72	N	146320	500	63 억		140803	N	N	0	N	00	N
161	20230803	090709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17130	-110	5	-0.64	137278760	7996	4.54	17090	17290	17090	22400	12070	17240	17168.43	1.10	0	83	18573	17906	17573	16906	16573	17740	16740	64	5165	500	12410	10	1	12760303	2186	20.51	2.90	12	0.06	835.00	5908.00	24450	20230524	-29.94	13450	20230103	27.36	24450	-29.94	20230524	13450	27.36	20230103	24450	-29.94	20230524	13450	27.36	20230103	2.72	N	146320	500	63 억		140803	N	N	0	N	00	N
162	20230802	160713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17240	-1010	5	-5.53	3082324880	175301	70.79	18060	18240	17240	23700	12780	18250	17582.70	1.07	0	4628	19550	18900	18410	17760	17270	18655	17515	64	5460	500	13140	10	1	12760303	2200	20.65	2.92	12	1.37	835.00	5908.00	24450	20230524	-29.49	13450	20230103	28.18	24450	-29.49	20230524	13450	28.18	20230103	24450	-29.49	20230524	13450	28.18	20230103	2.62	N	146320	500	63 억		136284	N	N	0	N	00	N
163	20230802	150721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17370	-880	5	-4.82	2694200000	152827	61.72	18060	18240	17260	23700	12780	18250	17628.27	1.07	0	-72	19550	18900	18410	17760	17270	18655	17515	64	5460	500	13140	10	1	12760303	2216	20.80	2.94	12	1.20	835.00	5908.00	24450	20230524	-28.96	13450	20230103	29.14	24450	-28.96	20230524	13450	29.14	20230103	24450	-28.96	20230524	13450	29.14	20230103	2.62	N	146320	500	63 억		136284	N	N	0	N	00	N
164	20230802	140715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17330	-920	5	-5.04	2446912800	138554	55.95	18060	18240	17260	23700	12780	18250	17659.50	1.07	0	-3720	19550	18900	18410	17760	17270	18655	17515	64	5460	500	13140	10	1	12760303	2211	20.75	2.93	12	1.09	835.00	5908.00	24450	20230524	-29.12	13450	20230103	28.85	24450	-29.12	20230524	13450	28.85	20230103	24450	-29.12	20230524	13450	28.85	20230103	2.62	N	146320	500	63 억		136284	N	N	0	N	00	N
165	20230802	130710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17400	-850	5	-4.66	1954375060	110158	44.49	18060	18240	17350	23700	12780	18250	17740.64	1.07	0	-5998	19550	18900	18410	17760	17270	18655	17515	64	5460	500	13140	10	1	12760303	2220	20.84	2.95	12	0.86	835.00	5908.00	24450	20230524	-28.83	13450	20230103	29.37	24450	-28.83	20230524	13450	29.37	20230103	24450	-28.83	20230524	13450	29.37	20230103	2.62	N	146320	500	63 억		136284	N	N	0	N	00	N
166	20230802	120705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17500	-750	5	-4.11	1720527210	96766	39.08	18060	18240	17350	23700	12780	18250	17779.31	1.07	0	-10653	19550	18900	18410	17760	17270	18655	17515	64	5460	500	13140	10	1	12760303	2233	20.96	2.96	12	0.76	835.00	5908.00	24450	20230524	-28.43	13450	20230103	30.11	24450	-28.43	20230524	13450	30.11	20230103	24450	-28.43	20230524	13450	30.11	20230103	2.62	N	146320	500	63 억		136284	N	N	0	N	00	N
167	20230802	110706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17610	-640	5	-3.51	1213571280	67821	27.39	18060	18240	17600	23700	12780	18250	17892.69	1.07	0	-14121	19550	18900	18410	17760	17270	18655	17515	64	5460	500	13140	10	1	12760303	2247	21.09	2.98	12	0.53	835.00	5908.00	24450	20230524	-27.98	13450	20230103	30.93	24450	-27.98	20230524	13450	30.93	20230103	24450	-27.98	20230524	13450	30.93	20230103	2.62	N	146320	500	63 억		136284	N	N	0	N	00	N
168	20230802	100708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17940	-310	5	-1.70	531514760	29460	11.90	18060	18240	17900	23700	12780	18250	18040.49	1.07	0	-9539	19550	18900	18410	17760	17270	18655	17515	64	5460	500	13140	10	1	12760303	2289	21.49	3.04	12	0.23	835.00	5908.00	24450	20230524	-26.63	13450	20230103	33.38	24450	-26.63	20230524	13450	33.38	20230103	24450	-26.63	20230524	13450	33.38	20230103	2.62	N	146320	500	63 억		136284	N	N	0	N	00	N
169	20230802	090707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18070	-180	5	-0.99	77743100	4309	1.74	18060	18140	17980	23700	12780	18250	18031.91	1.07	0	-798	19550	18900	18410	17760	17270	18655	17515	64	5460	500	13140	10	1	12760303	2306	21.64	3.06	12	0.03	835.00	5908.00	24450	20230524	-26.09	13450	20230103	34.35	24450	-26.09	20230524	13450	34.35	20230103	24450	-26.09	20230524	13450	34.35	20230103	2.62	N	146320	500	63 억		136284	N	N	0	N	00	N
170	20230801	160708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18250	-450	5	-2.41	4494343040	246174	63.51	18800	19060	17920	24300	13090	18700	18256.72	0.81	0	31960	21406	20052	19346	17992	17286	19700	17640	64	5605	500	13460	10	1	12760303	2329	21.86	3.09	12	1.93	835.00	5908.00	24450	20230524	-25.36	13450	20230103	35.69	24450	-25.36	20230524	13450	35.69	20230103	24450	-25.36	20230524	13450	35.69	20230103	2.64	N	146320	500	63 억		103776	N	N	0	N	00	N
171	20230801	150704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18290	-410	5	-2.19	4346370810	238069	61.42	18800	19060	17920	24300	13090	18700	18256.71	0.81	0	31647	21406	20052	19346	17992	17286	19700	17640	64	5605	500	13460	10	1	12760303	2334	21.90	3.10	12	1.87	835.00	5908.00	24450	20230524	-25.19	13450	20230103	35.99	24450	-25.19	20230524	13450	35.99	20230103	24450	-25.19	20230524	13450	35.99	20230103	2.64	N	146320	500	63 억		103776	N	N	0	N	00	N
172	20230801	140718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18010	-690	5	-3.69	3924606060	214733	55.40	18800	19060	17920	24300	13090	18700	18276.62	0.81	0	23193	21406	20052	19346	17992	17286	19700	17640	64	5605	500	13460	10	1	12760303	2298	21.57	3.05	12	1.68	835.00	5908.00	24450	20230524	-26.34	13450	20230103	33.90	24450	-26.34	20230524	13450	33.90	20230103	24450	-26.34	20230524	13450	33.90	20230103	2.64	N	146320	500	63 억		103776	N	N	0	N	00	N
173	20230801	130702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18100	-600	5	-3.21	3296466880	179834	46.40	18800	19060	17940	24300	13090	18700	18330.54	0.81	0	21082	21406	20052	19346	17992	17286	19700	17640	64	5605	500	13460	10	1	12760303	2310	21.68	3.06	12	1.41	835.00	5908.00	24450	20230524	-25.97	13450	20230103	34.57	24450	-25.97	20230524	13450	34.57	20230103	24450	-25.97	20230524	13450	34.57	20230103	2.64	N	146320	500	63 억		103776	N	N	0	N	00	N
174	20230801	120702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18010	-690	5	-3.69	2753189950	149776	38.64	18800	19060	17940	24300	13090	18700	18381.98	0.81	0	7553	21406	20052	19346	17992	17286	19700	17640	64	5605	500	13460	10	1	12760303	2298	21.57	3.05	12	1.17	835.00	5908.00	24450	20230524	-26.34	13450	20230103	33.90	24450	-26.34	20230524	13450	33.90	20230103	24450	-26.34	20230524	13450	33.90	20230103	2.64	N	146320	500	63 억		103776	N	N	0	N	00	N
175	20230801	110659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18140	-560	5	-2.99	2003890430	108186	27.91	18800	19060	17970	24300	13090	18700	18522.59	0.81	0	-1887	21406	20052	19346	17992	17286	19700	17640	64	5605	500	13460	10	1	12760303	2315	21.72	3.07	12	0.85	835.00	5908.00	24450	20230524	-25.81	13450	20230103	34.87	24450	-25.81	20230524	13450	34.87	20230103	24450	-25.81	20230524	13450	34.87	20230103	2.64	N	146320	500	63 억		103776	N	N	0	N	00	N
176	20230801	100704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18500	-200	5	-1.07	983234660	52346	13.51	18800	19060	18500	24300	13090	18700	18783.43	0.81	0	-5102	21406	20052	19346	17992	17286	19700	17640	64	5605	500	13460	10	1	12760303	2361	22.16	3.13	12	0.41	835.00	5908.00	24450	20230524	-24.34	13450	20230103	37.55	24450	-24.34	20230524	13450	37.55	20230103	24450	-24.34	20230524	13450	37.55	20230103	2.64	N	146320	500	63 억		103776	N	N	0	N	00	N
177	20230801	090658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18840	140	2	0.75	227716170	12152	3.14	18800	18890	18510	24300	13090	18700	18739.09	0.81	0	-2904	21406	20052	19346	17992	17286	19700	17640	64	5605	500	13460	10	1	12760303	2404	22.56	3.19	12	0.10	835.00	5908.00	24450	20230524	-22.94	13450	20230103	40.07	24450	-22.94	20230524	13450	40.07	20230103	24450	-22.94	20230524	13450	40.07	20230103	2.64	N	146320	500	63 억		103776	N	N	0	N	00	N