KissMeData/412350/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	161245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12260	160	2	1.32	7785177370	636045	70.10	12300	12490	12070	15730	8470	12100	12239.98	1.47	0	-69059	12633	12366	12033	11766	11433	12500	11900	43	3630	500	7260	10	1	8571715	1051	-22.75	2.94	12	7.42	-539.00	4176.00	17450	20230728	-29.74	5650	20230103	116.99	17450	-29.74	20230728	5650	116.99	20230103	17450	-29.74	20230728	5650	116.99	20230103	7.37	N	412350	500	42 억		125821	N	N	0	N	00	N
3	20230831	151603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12240	140	2	1.16	7655714980	625482	68.94	12300	12490	12070	15730	8470	12100	12239.73	1.47	0	-69538	12633	12366	12033	11766	11433	12500	11900	43	3630	500	7260	10	1	8571715	1049	-22.71	2.93	12	7.30	-539.00	4176.00	17450	20230728	-29.86	5650	20230103	116.64	17450	-29.86	20230728	5650	116.64	20230103	17450	-29.86	20230728	5650	116.64	20230103	7.37	N	412350	500	42 억		125821	N	N	0	N	00	N
4	20230831	141732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12290	190	2	1.57	7131523140	582645	64.22	12300	12490	12070	15730	8470	12100	12239.94	1.47	0	-75305	12633	12366	12033	11766	11433	12500	11900	43	3630	500	7260	10	1	8571715	1053	-22.80	2.94	12	6.80	-539.00	4176.00	17450	20230728	-29.57	5650	20230103	117.52	17450	-29.57	20230728	5650	117.52	20230103	17450	-29.57	20230728	5650	117.52	20230103	7.37	N	412350	500	42 억		125821	N	N	0	N	00	N
5	20230831	131652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12240	140	2	1.16	6545595790	534753	58.94	12300	12490	12070	15730	8470	12100	12240.44	1.47	0	-84399	12633	12366	12033	11766	11433	12500	11900	43	3630	500	7260	10	1	8571715	1049	-22.71	2.93	12	6.24	-539.00	4176.00	17450	20230728	-29.86	5650	20230103	116.64	17450	-29.86	20230728	5650	116.64	20230103	17450	-29.86	20230728	5650	116.64	20230103	7.37	N	412350	500	42 억		125821	N	N	0	N	00	N
6	20230831	121750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	60	2	0.50	6163632980	503374	55.48	12300	12490	12070	15730	8470	12100	12244.67	1.47	0	-88076	12633	12366	12033	11766	11433	12500	11900	43	3630	500	7260	10	1	8571715	1042	-22.56	2.91	12	5.87	-539.00	4176.00	17450	20230728	-30.32	5650	20230103	115.22	17450	-30.32	20230728	5650	115.22	20230103	17450	-30.32	20230728	5650	115.22	20230103	7.37	N	412350	500	42 억		125821	N	N	0	N	00	N
7	20230831	112233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12130	30	2	0.25	5863507780	478595	52.75	12300	12490	12070	15730	8470	12100	12251.54	1.47	0	-90047	12633	12366	12033	11766	11433	12500	11900	43	3630	500	7260	10	1	8571715	1040	-22.50	2.90	12	5.58	-539.00	4176.00	17450	20230728	-30.49	5650	20230103	114.69	17450	-30.49	20230728	5650	114.69	20230103	17450	-30.49	20230728	5650	114.69	20230103	7.37	N	412350	500	42 억		125821	N	N	0	N	00	N
8	20230831	101839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12230	130	2	1.07	4734760410	385608	42.50	12300	12490	12100	15730	8470	12100	12278.74	1.47	0	-88892	12633	12366	12033	11766	11433	12500	11900	43	3630	500	7260	10	1	8571715	1048	-22.69	2.93	12	4.50	-539.00	4176.00	17450	20230728	-29.91	5650	20230103	116.46	17450	-29.91	20230728	5650	116.46	20230103	17450	-29.91	20230728	5650	116.46	20230103	7.37	N	412350	500	42 억		125821	N	N	0	N	00	N
9	20230831	091711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12140	40	2	0.33	2644474330	215444	23.75	12300	12490	12120	15730	8470	12100	12274.63	1.47	0	-103409	12633	12366	12033	11766	11433	12500	11900	43	3630	500	7260	10	1	8571715	1041	-22.52	2.91	12	2.51	-539.00	4176.00	17450	20230728	-30.43	5650	20230103	114.87	17450	-30.43	20230728	5650	114.87	20230103	17450	-30.43	20230728	5650	114.87	20230103	7.37	N	412350	500	42 억		125821	N	N	0	N	00	N
10	20230830	161250	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12100	660	2	5.77	10770117900	895090	478.87	11700	12300	11700	14870	8010	11440	12032.38	0.23	0	105045	11806	11622	11516	11332	11226	11570	11280	43	3430	500	6860	10	1	8571715	1037	-22.45	2.90	12	10.44	-539.00	4176.00	17450	20230728	-30.66	5650	20230103	114.16	17450	-30.66	20230728	5650	114.16	20230103	17450	-30.66	20230728	5650	114.16	20230103	6.97	N	412350	500	42 억		20076	N	N	0	N	00	N
11	20230830	151536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12070	630	2	5.51	10567987730	878375	469.93	11700	12300	11700	14870	8010	11440	12031.29	0.23	0	104517	11806	11622	11516	11332	11226	11570	11280	43	3430	500	6860	10	1	8571715	1035	-22.39	2.89	12	10.25	-539.00	4176.00	17450	20230728	-30.83	5650	20230103	113.63	17450	-30.83	20230728	5650	113.63	20230103	17450	-30.83	20230728	5650	113.63	20230103	6.97	N	412350	500	42 억		20076	N	N	0	N	00	N
12	20230830	141635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12180	740	2	6.47	9273336360	771832	412.93	11700	12300	11700	14870	8010	11440	12014.71	0.23	0	88986	11806	11622	11516	11332	11226	11570	11280	43	3430	500	6860	10	1	8571715	1044	-22.60	2.92	12	9.00	-539.00	4176.00	17450	20230728	-30.20	5650	20230103	115.58	17450	-30.20	20230728	5650	115.58	20230103	17450	-30.20	20230728	5650	115.58	20230103	6.97	N	412350	500	42 억		20076	N	N	0	N	00	N
13	20230830	131636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12030	590	2	5.16	8288418540	690395	369.36	11700	12300	11700	14870	8010	11440	12005.33	0.23	0	68855	11806	11622	11516	11332	11226	11570	11280	43	3430	500	6860	10	1	8571715	1031	-22.32	2.88	12	8.05	-539.00	4176.00	17450	20230728	-31.06	5650	20230103	112.92	17450	-31.06	20230728	5650	112.92	20230103	17450	-31.06	20230728	5650	112.92	20230103	6.97	N	412350	500	42 억		20076	N	N	0	N	00	N
14	20230830	121646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11860	420	2	3.67	5260923280	439900	235.34	11700	12190	11700	14870	8010	11440	11959.36	0.23	0	72177	11806	11622	11516	11332	11226	11570	11280	43	3430	500	6860	10	1	8571715	1017	-22.00	2.84	12	5.13	-539.00	4176.00	17450	20230728	-32.03	5650	20230103	109.91	17450	-32.03	20230728	5650	109.91	20230103	17450	-32.03	20230728	5650	109.91	20230103	6.97	N	412350	500	42 억		20076	N	N	0	N	00	N
15	20230830	112218	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11820	380	2	3.32	4895397370	409023	218.82	11700	12190	11700	14870	8010	11440	11968.51	0.23	0	71224	11806	11622	11516	11332	11226	11570	11280	43	3430	500	6860	10	1	8571715	1013	-21.93	2.83	12	4.77	-539.00	4176.00	17450	20230728	-32.26	5650	20230103	109.20	17450	-32.26	20230728	5650	109.20	20230103	17450	-32.26	20230728	5650	109.20	20230103	6.97	N	412350	500	42 억		20076	N	N	0	N	00	N
16	20230830	101738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11920	480	2	4.20	4101498000	341852	182.89	11700	12190	11700	14870	8010	11440	11997.88	0.23	0	74484	11806	11622	11516	11332	11226	11570	11280	43	3430	500	6860	10	1	8571715	1022	-22.12	2.85	12	3.99	-539.00	4176.00	17450	20230728	-31.69	5650	20230103	110.97	17450	-31.69	20230728	5650	110.97	20230103	17450	-31.69	20230728	5650	110.97	20230103	6.97	N	412350	500	42 억		20076	N	N	0	N	00	N
17	20230830	091641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11880	440	2	3.85	2369683360	197682	105.76	11700	12190	11700	14870	8010	11440	11987.35	0.23	0	35589	11806	11622	11516	11332	11226	11570	11280	43	3430	500	6860	10	1	8571715	1018	-22.04	2.84	12	2.31	-539.00	4176.00	17450	20230728	-31.92	5650	20230103	110.27	17450	-31.92	20230728	5650	110.27	20230103	17450	-31.92	20230728	5650	110.27	20230103	6.97	N	412350	500	42 억		20076	N	N	0	N	00	N
18	20230829	161244	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11440	60	2	0.53	2130239160	184810	43.59	11480	11700	11410	14790	7970	11380	11526.81	0.21	0	2370	11973	11676	11403	11106	10833	11540	10970	43	3410	500	6820	10	1	8571715	981	-21.22	2.74	12	2.16	-539.00	4176.00	17450	20230728	-34.44	5650	20230103	102.48	17450	-34.44	20230728	5650	102.48	20230103	17450	-34.44	20230728	5650	102.48	20230103	6.79	N	412350	500	42 억		17706	N	N	0	N	00	N
19	20230829	151549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11470	90	2	0.79	2050534680	177845	41.95	11480	11700	11410	14790	7970	11380	11529.90	0.21	0	2428	11973	11676	11403	11106	10833	11540	10970	43	3410	500	6820	10	1	8571715	983	-21.28	2.75	12	2.07	-539.00	4176.00	17450	20230728	-34.27	5650	20230103	103.01	17450	-34.27	20230728	5650	103.01	20230103	17450	-34.27	20230728	5650	103.01	20230103	6.79	N	412350	500	42 억		17706	N	N	0	N	00	N
20	20230829	141737	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11450	70	2	0.62	1909880290	165575	39.06	11480	11700	11410	14790	7970	11380	11534.83	0.21	0	2368	11973	11676	11403	11106	10833	11540	10970	43	3410	500	6820	10	1	8571715	981	-21.24	2.74	12	1.93	-539.00	4176.00	17450	20230728	-34.38	5650	20230103	102.65	17450	-34.38	20230728	5650	102.65	20230103	17450	-34.38	20230728	5650	102.65	20230103	6.79	N	412350	500	42 억		17706	N	N	0	N	00	N
21	20230829	131624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11490	110	2	0.97	1629015550	141039	33.27	11480	11700	11460	14790	7970	11380	11550.11	0.21	0	1137	11973	11676	11403	11106	10833	11540	10970	43	3410	500	6820	10	1	8571715	985	-21.32	2.75	12	1.65	-539.00	4176.00	17450	20230728	-34.15	5650	20230103	103.36	17450	-34.15	20230728	5650	103.36	20230103	17450	-34.15	20230728	5650	103.36	20230103	6.79	N	412350	500	42 억		17706	N	N	0	N	00	N
22	20230829	121740	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11530	150	2	1.32	1498797150	129726	30.60	11480	11700	11460	14790	7970	11380	11553.56	0.21	0	2857	11973	11676	11403	11106	10833	11540	10970	43	3410	500	6820	10	1	8571715	988	-21.39	2.76	12	1.51	-539.00	4176.00	17450	20230728	-33.93	5650	20230103	104.07	17450	-33.93	20230728	5650	104.07	20230103	17450	-33.93	20230728	5650	104.07	20230103	6.79	N	412350	500	42 억		17706	N	N	0	N	00	N
23	20230829	112445	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11530	150	2	1.32	1378092920	119256	28.13	11480	11700	11460	14790	7970	11380	11555.75	0.21	0	1941	11973	11676	11403	11106	10833	11540	10970	43	3410	500	6820	10	1	8571715	988	-21.39	2.76	12	1.39	-539.00	4176.00	17450	20230728	-33.93	5650	20230103	104.07	17450	-33.93	20230728	5650	104.07	20230103	17450	-33.93	20230728	5650	104.07	20230103	6.79	N	412350	500	42 억		17706	N	N	0	N	00	N
24	20230829	101837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11490	110	2	0.97	1137242070	98311	23.19	11480	11700	11460	14790	7970	11380	11567.80	0.21	0	665	11973	11676	11403	11106	10833	11540	10970	43	3410	500	6820	10	1	8571715	985	-21.32	2.75	12	1.15	-539.00	4176.00	17450	20230728	-34.15	5650	20230103	103.36	17450	-34.15	20230728	5650	103.36	20230103	17450	-34.15	20230728	5650	103.36	20230103	6.79	N	412350	500	42 억		17706	N	N	0	N	00	N
25	20230829	091223	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11590	210	2	1.85	326654340	28281	6.67	11480	11650	11480	14790	7970	11380	11550.31	0.21	0	-1309	11973	11676	11403	11106	10833	11540	10970	43	3410	500	6820	10	1	8571715	993	-21.50	2.78	12	0.33	-539.00	4176.00	17450	20230728	-33.58	5650	20230103	105.13	17450	-33.58	20230728	5650	105.13	20230103	17450	-33.58	20230728	5650	105.13	20230103	6.79	N	412350	500	42 억		17706	N	N	0	N	00	N
26	20230828	161206	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11380	-50	5	-0.44	4792911870	418093	108.34	11500	11700	11130	14850	8010	11430	11464.10	0.66	0	-38422	11976	11702	11526	11252	11076	11615	11165	43	3420	500	6850	10	1	8571715	975	-21.11	2.73	12	4.88	-539.00	4176.00	17450	20230728	-34.79	5650	20230103	101.42	17450	-34.79	20230728	5650	101.42	20230103	17450	-34.79	20230728	5650	101.42	20230103	7.32	N	412350	500	42 억		56717	N	N	0	N	00	N
27	20230828	151215	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11400	-30	5	-0.26	4663169930	406698	105.39	11500	11700	11130	14850	8010	11430	11465.94	0.66	0	-38422	11976	11702	11526	11252	11076	11615	11165	43	3420	500	6850	10	1	8571715	977	-21.15	2.73	12	4.74	-539.00	4176.00	17450	20230728	-34.67	5650	20230103	101.77	17450	-34.67	20230728	5650	101.77	20230103	17450	-34.67	20230728	5650	101.77	20230103	7.32	N	412350	500	42 억		56717	N	N	0	N	00	N
28	20230828	141220	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11470	40	2	0.35	4442024830	387299	100.36	11500	11700	11130	14850	8010	11430	11469.26	0.66	0	-40043	11976	11702	11526	11252	11076	11615	11165	43	3420	500	6850	10	1	8571715	983	-21.28	2.75	12	4.52	-539.00	4176.00	17450	20230728	-34.27	5650	20230103	103.01	17450	-34.27	20230728	5650	103.01	20230103	17450	-34.27	20230728	5650	103.01	20230103	7.32	N	412350	500	42 억		56717	N	N	0	N	00	N
29	20230828	131230	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11380	-50	5	-0.44	4259587220	371251	96.20	11500	11700	11130	14850	8010	11430	11473.62	0.66	0	-40002	11976	11702	11526	11252	11076	11615	11165	43	3420	500	6850	10	1	8571715	975	-21.11	2.73	12	4.33	-539.00	4176.00	17450	20230728	-34.79	5650	20230103	101.42	17450	-34.79	20230728	5650	101.42	20230103	17450	-34.79	20230728	5650	101.42	20230103	7.32	N	412350	500	42 억		56717	N	N	0	N	00	N
30	20230828	121220	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11490	60	2	0.52	4019275330	350220	90.75	11500	11700	11130	14850	8010	11430	11476.45	0.66	0	-40072	11976	11702	11526	11252	11076	11615	11165	43	3420	500	6850	10	1	8571715	985	-21.32	2.75	12	4.09	-539.00	4176.00	17450	20230728	-34.15	5650	20230103	103.36	17450	-34.15	20230728	5650	103.36	20230103	17450	-34.15	20230728	5650	103.36	20230103	7.32	N	412350	500	42 억		56717	N	N	0	N	00	N
31	20230828	111216	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11470	40	2	0.35	3882659950	338322	87.67	11500	11700	11130	14850	8010	11430	11476.25	0.66	0	-39819	11976	11702	11526	11252	11076	11615	11165	43	3420	500	6850	10	1	8571715	983	-21.28	2.75	12	3.95	-539.00	4176.00	17450	20230728	-34.27	5650	20230103	103.01	17450	-34.27	20230728	5650	103.01	20230103	17450	-34.27	20230728	5650	103.01	20230103	7.32	N	412350	500	42 억		56717	N	N	0	N	00	N
32	20230828	101202	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11510	80	2	0.70	2424658230	212536	55.07	11500	11660	11130	14850	8010	11430	11408.21	0.66	0	-31925	11976	11702	11526	11252	11076	11615	11165	43	3420	500	6850	10	1	8571715	987	-21.35	2.76	12	2.48	-539.00	4176.00	17450	20230728	-34.04	5650	20230103	103.72	17450	-34.04	20230728	5650	103.72	20230103	17450	-34.04	20230728	5650	103.72	20230103	7.32	N	412350	500	42 억		56717	N	N	0	N	00	N
33	20230828	091219	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11340	-90	5	-0.79	389953040	34269	8.88	11500	11550	11250	14850	8010	11430	11378.94	0.66	0	-4652	11976	11702	11526	11252	11076	11615	11165	43	3420	500	6850	10	1	8571715	972	-21.04	2.72	12	0.40	-539.00	4176.00	17450	20230728	-35.01	5650	20230103	100.71	17450	-35.01	20230728	5650	100.71	20230103	17450	-35.01	20230728	5650	100.71	20230103	7.32	N	412350	500	42 억		56717	N	N	0	N	00	N
34	20230825	161209	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11430	-470	5	-3.95	4359321510	380153	29.56	11800	11800	11350	15470	8330	11900	11466.39	2.05	0	-116863	12786	12342	12016	11572	11246	12180	11410	43	3570	500	7140	10	1	8571715	980	-21.21	2.74	12	4.43	-539.00	4176.00	17450	20230728	-34.50	5650	20230103	102.30	17450	-34.50	20230728	5650	102.30	20230103	17450	-34.50	20230728	5650	102.30	20230103	7.37	N	412350	500	42 억		175345	N	N	0	N	00	N
35	20230825	151219	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11380	-520	5	-4.37	4227009000	368544	28.66	11800	11800	11350	15470	8330	11900	11468.46	2.05	0	-116609	12786	12342	12016	11572	11246	12180	11410	43	3570	500	7140	10	1	8571715	975	-21.11	2.73	12	4.30	-539.00	4176.00	17450	20230728	-34.79	5650	20230103	101.42	17450	-34.79	20230728	5650	101.42	20230103	17450	-34.79	20230728	5650	101.42	20230103	7.37	N	412350	500	42 억		175345	N	N	0	N	00	N
36	20230825	141216	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11400	-500	5	-4.20	3746787620	326326	25.37	11800	11800	11350	15470	8330	11900	11480.61	2.05	0	-114488	12786	12342	12016	11572	11246	12180	11410	43	3570	500	7140	10	1	8571715	977	-21.15	2.73	12	3.81	-539.00	4176.00	17450	20230728	-34.67	5650	20230103	101.77	17450	-34.67	20230728	5650	101.77	20230103	17450	-34.67	20230728	5650	101.77	20230103	7.37	N	412350	500	42 억		175345	N	N	0	N	00	N
37	20230825	131212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11400	-500	5	-4.20	3554889200	309485	24.06	11800	11800	11350	15470	8330	11900	11485.29	2.05	0	-114912	12786	12342	12016	11572	11246	12180	11410	43	3570	500	7140	10	1	8571715	977	-21.15	2.73	12	3.61	-539.00	4176.00	17450	20230728	-34.67	5650	20230103	101.77	17450	-34.67	20230728	5650	101.77	20230103	17450	-34.67	20230728	5650	101.77	20230103	7.37	N	412350	500	42 억		175345	N	N	0	N	00	N
38	20230825	121213	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11400	-500	5	-4.20	3345748830	291119	22.64	11800	11800	11350	15470	8330	11900	11491.49	2.05	0	-113239	12786	12342	12016	11572	11246	12180	11410	43	3570	500	7140	10	1	8571715	977	-21.15	2.73	12	3.40	-539.00	4176.00	17450	20230728	-34.67	5650	20230103	101.77	17450	-34.67	20230728	5650	101.77	20230103	17450	-34.67	20230728	5650	101.77	20230103	7.37	N	412350	500	42 억		175345	N	N	0	N	00	N
39	20230825	111213	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11380	-520	5	-4.37	3102809230	269775	20.98	11800	11800	11350	15470	8330	11900	11500.17	2.05	0	-106895	12786	12342	12016	11572	11246	12180	11410	43	3570	500	7140	10	1	8571715	975	-21.11	2.73	12	3.15	-539.00	4176.00	17450	20230728	-34.79	5650	20230103	101.42	17450	-34.79	20230728	5650	101.42	20230103	17450	-34.79	20230728	5650	101.42	20230103	7.37	N	412350	500	42 억		175345	N	N	0	N	00	N
40	20230825	101217	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11430	-470	5	-3.95	2476436170	214770	16.70	11800	11800	11380	15470	8330	11900	11529.13	2.05	0	-84204	12786	12342	12016	11572	11246	12180	11410	43	3570	500	7140	10	1	8571715	980	-21.21	2.74	12	2.51	-539.00	4176.00	17450	20230728	-34.50	5650	20230103	102.30	17450	-34.50	20230728	5650	102.30	20230103	17450	-34.50	20230728	5650	102.30	20230103	7.37	N	412350	500	42 억		175345	N	N	0	N	00	N
41	20230825	091210	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11680	-220	5	-1.85	960993680	82823	6.44	11800	11800	11380	15470	8330	11900	11599.81	2.05	0	-20192	12786	12342	12016	11572	11246	12180	11410	43	3570	500	7140	10	1	8571715	1001	-21.67	2.80	12	0.97	-539.00	4176.00	17450	20230728	-33.07	5650	20230103	106.73	17450	-33.07	20230728	5650	106.73	20230103	17450	-33.07	20230728	5650	106.73	20230103	7.37	N	412350	500	42 억		175345	N	N	0	N	00	N
42	20230824	161204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11900	640	2	5.68	15443861700	1278849	182.93	11920	12460	11690	14630	7890	11260	12076.43	0.22	0	156093	12200	11730	11470	11000	10740	11600	10870	43	3370	500	6750	10	1	8571715	1020	-22.08	2.85	12	14.92	-539.00	4176.00	17450	20230728	-31.81	5650	20230103	110.62	17450	-31.81	20230728	5650	110.62	20230103	17450	-31.81	20230728	5650	110.62	20230103	7.01	N	412350	500	42 억		18555	N	N	0	N	00	N
43	20230824	151201	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11780	520	2	4.62	15198962490	1258150	179.97	11920	12460	11690	14630	7890	11260	12080.41	0.22	0	155337	12200	11730	11470	11000	10740	11600	10870	43	3370	500	6750	10	1	8571715	1010	-21.86	2.82	12	14.68	-539.00	4176.00	17450	20230728	-32.49	5650	20230103	108.50	17450	-32.49	20230728	5650	108.50	20230103	17450	-32.49	20230728	5650	108.50	20230103	7.01	N	412350	500	42 억		18555	N	N	0	N	00	N
44	20230824	141204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11950	690	2	6.13	14313369110	1183416	169.28	11920	12460	11690	14630	7890	11260	12094.96	0.22	0	163425	12200	11730	11470	11000	10740	11600	10870	43	3370	500	6750	10	1	8571715	1024	-22.17	2.86	12	13.81	-539.00	4176.00	17450	20230728	-31.52	5650	20230103	111.50	17450	-31.52	20230728	5650	111.50	20230103	17450	-31.52	20230728	5650	111.50	20230103	7.01	N	412350	500	42 억		18555	N	N	0	N	00	N
45	20230824	131205	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12000	740	2	6.57	13562614680	1120702	160.31	11920	12460	11690	14630	7890	11260	12101.89	0.22	0	188090	12200	11730	11470	11000	10740	11600	10870	43	3370	500	6750	10	1	8571715	1029	-22.26	2.87	12	13.07	-539.00	4176.00	17450	20230728	-31.23	5650	20230103	112.39	17450	-31.23	20230728	5650	112.39	20230103	17450	-31.23	20230728	5650	112.39	20230103	7.01	N	412350	500	42 억		18555	N	N	0	N	00	N
46	20230824	121210	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12060	800	2	7.10	12396869450	1023220	146.36	11920	12460	11690	14630	7890	11260	12115.55	0.22	0	177400	12200	11730	11470	11000	10740	11600	10870	43	3370	500	6750	10	1	8571715	1034	-22.37	2.89	12	11.94	-539.00	4176.00	17450	20230728	-30.89	5650	20230103	113.45	17450	-30.89	20230728	5650	113.45	20230103	17450	-30.89	20230728	5650	113.45	20230103	7.01	N	412350	500	42 억		18555	N	N	0	N	00	N
47	20230824	111202	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12340	1080	2	9.59	11138086030	920033	131.60	11920	12460	11690	14630	7890	11260	12106.18	0.22	0	160109	12200	11730	11470	11000	10740	11600	10870	43	3370	500	6750	10	1	8571715	1058	-22.89	2.95	12	10.73	-539.00	4176.00	17450	20230728	-29.28	5650	20230103	118.41	17450	-29.28	20230728	5650	118.41	20230103	17450	-29.28	20230728	5650	118.41	20230103	7.01	N	412350	500	42 억		18555	N	N	0	N	00	N
48	20230824	101201	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12080	820	2	7.28	5992288980	501273	71.70	11920	12340	11690	14630	7890	11260	11954.15	0.22	0	77129	12200	11730	11470	11000	10740	11600	10870	43	3370	500	6750	10	1	8571715	1035	-22.41	2.89	12	5.85	-539.00	4176.00	17450	20230728	-30.77	5650	20230103	113.81	17450	-30.77	20230728	5650	113.81	20230103	17450	-30.77	20230728	5650	113.81	20230103	7.01	N	412350	500	42 억		18555	N	N	0	N	00	N
49	20230824	091205	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11810	550	2	4.88	1650837240	139441	19.95	11920	11930	11690	14630	7890	11260	11838.97	0.22	0	1252	12200	11730	11470	11000	10740	11600	10870	43	3370	500	6750	10	1	8571715	1012	-21.91	2.83	12	1.63	-539.00	4176.00	17450	20230728	-32.32	5650	20230103	109.03	17450	-32.32	20230728	5650	109.03	20230103	17450	-32.32	20230728	5650	109.03	20230103	7.01	N	412350	500	42 억		18555	N	N	0	N	00	N
50	20230823	161158	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11260	10	2	0.09	8036916170	693294	98.22	11340	11940	11210	14620	7880	11250	11593.02	0.11	0	9405	12496	11872	11556	10932	10616	11715	10775	43	3370	500	6750	10	1	8571715	965	-20.89	2.70	12	8.09	-539.00	4176.00	17450	20230728	-35.47	5650	20230103	99.29	17450	-35.47	20230728	5650	99.29	20230103	17450	-35.47	20230728	5650	99.29	20230103	6.94	N	412350	500	42 억		9150	N	N	0	N	00	N
51	20230823	151158	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11250	0	3	0.00	7843691100	676158	95.79	11340	11940	11210	14620	7880	11250	11600.61	0.11	0	4962	12496	11872	11556	10932	10616	11715	10775	43	3370	500	6750	10	1	8571715	964	-20.87	2.69	12	7.89	-539.00	4176.00	17450	20230728	-35.53	5650	20230103	99.12	17450	-35.53	20230728	5650	99.12	20230103	17450	-35.53	20230728	5650	99.12	20230103	6.94	N	412350	500	42 억		9150	N	N	0	N	00	N
52	20230823	141204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11350	100	2	0.89	7364719720	633765	89.79	11340	11940	11260	14620	7880	11250	11620.84	0.11	0	9521	12496	11872	11556	10932	10616	11715	10775	43	3370	500	6750	10	1	8571715	973	-21.06	2.72	12	7.39	-539.00	4176.00	17450	20230728	-34.96	5650	20230103	100.88	17450	-34.96	20230728	5650	100.88	20230103	17450	-34.96	20230728	5650	100.88	20230103	6.94	N	412350	500	42 억		9150	N	N	0	N	00	N
53	20230823	131155	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11360	110	2	0.98	6905826470	593247	84.05	11340	11940	11290	14620	7880	11250	11641.01	0.11	0	17313	12496	11872	11556	10932	10616	11715	10775	43	3370	500	6750	10	1	8571715	974	-21.08	2.72	12	6.92	-539.00	4176.00	17450	20230728	-34.90	5650	20230103	101.06	17450	-34.90	20230728	5650	101.06	20230103	17450	-34.90	20230728	5650	101.06	20230103	6.94	N	412350	500	42 억		9150	N	N	0	N	00	N
54	20230823	121206	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11510	260	2	2.31	6324584520	542321	76.83	11340	11940	11290	14620	7880	11250	11662.40	0.11	0	23063	12496	11872	11556	10932	10616	11715	10775	43	3370	500	6750	10	1	8571715	987	-21.35	2.76	12	6.33	-539.00	4176.00	17450	20230728	-34.04	5650	20230103	103.72	17450	-34.04	20230728	5650	103.72	20230103	17450	-34.04	20230728	5650	103.72	20230103	6.94	N	412350	500	42 억		9150	N	N	0	N	00	N
55	20230823	111200	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11600	350	2	3.11	3330945090	286924	40.65	11340	11850	11290	14620	7880	11250	11609.70	0.11	0	46564	12496	11872	11556	10932	10616	11715	10775	43	3370	500	6750	10	1	8571715	994	-21.52	2.78	12	3.35	-539.00	4176.00	17450	20230728	-33.52	5650	20230103	105.31	17450	-33.52	20230728	5650	105.31	20230103	17450	-33.52	20230728	5650	105.31	20230103	6.94	N	412350	500	42 억		9150	N	N	0	N	00	N
56	20230823	101200	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11500	250	2	2.22	2634396090	226340	32.07	11340	11850	11290	14620	7880	11250	11639.86	0.11	0	59063	12496	11872	11556	10932	10616	11715	10775	43	3370	500	6750	10	1	8571715	986	-21.34	2.75	12	2.64	-539.00	4176.00	17450	20230728	-34.10	5650	20230103	103.54	17450	-34.10	20230728	5650	103.54	20230103	17450	-34.10	20230728	5650	103.54	20230103	6.94	N	412350	500	42 억		9150	N	N	0	N	00	N
57	20230823	091209	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11560	310	2	2.76	383464520	33517	4.75	11340	11570	11290	14620	7880	11250	11443.41	0.11	0	10958	12496	11872	11556	10932	10616	11715	10775	43	3370	500	6750	10	1	8571715	991	-21.45	2.77	12	0.39	-539.00	4176.00	17450	20230728	-33.75	5650	20230103	104.60	17450	-33.75	20230728	5650	104.60	20230103	17450	-33.75	20230728	5650	104.60	20230103	6.94	N	412350	500	42 억		9150	N	N	0	N	00	N
58	20230822	161153	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11250	110	2	0.99	8156594050	699768	185.37	11570	12180	11240	14480	7800	11140	11656.84	0.32	0	-18175	11900	11520	11330	10950	10760	11425	10855	43	3340	500	6680	10	1	8571715	964	-20.87	2.69	12	8.16	-539.00	4176.00	17450	20230728	-35.53	5650	20230103	99.12	17450	-35.53	20230728	5650	99.12	20230103	17450	-35.53	20230728	5650	99.12	20230103	6.91	N	412350	500	42 억		27326	N	N	0	N	00	N
59	20230822	151153	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11300	160	2	1.44	7899019630	676886	179.30	11570	12180	11270	14480	7800	11140	11669.65	0.32	0	-21267	11900	11520	11330	10950	10760	11425	10855	43	3340	500	6680	10	1	8571715	969	-20.96	2.71	12	7.90	-539.00	4176.00	17450	20230728	-35.24	5650	20230103	100.00	17450	-35.24	20230728	5650	100.00	20230103	17450	-35.24	20230728	5650	100.00	20230103	6.91	N	412350	500	42 억		27326	N	N	0	N	00	N
60	20230822	141153	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11360	220	2	1.97	7511318430	642611	170.22	11570	12180	11270	14480	7800	11140	11688.75	0.32	0	-19051	11900	11520	11330	10950	10760	11425	10855	43	3340	500	6680	10	1	8571715	974	-21.08	2.72	12	7.50	-539.00	4176.00	17450	20230728	-34.90	5650	20230103	101.06	17450	-34.90	20230728	5650	101.06	20230103	17450	-34.90	20230728	5650	101.06	20230103	6.91	N	412350	500	42 억		27326	N	N	0	N	00	N
61	20230822	131150	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11380	240	2	2.15	7268925980	621331	164.59	11570	12180	11270	14480	7800	11140	11698.96	0.32	0	-18323	11900	11520	11330	10950	10760	11425	10855	43	3340	500	6680	10	1	8571715	975	-21.11	2.73	12	7.25	-539.00	4176.00	17450	20230728	-34.79	5650	20230103	101.42	17450	-34.79	20230728	5650	101.42	20230103	17450	-34.79	20230728	5650	101.42	20230103	6.91	N	412350	500	42 억		27326	N	N	0	N	00	N
62	20230822	121136	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11350	210	2	1.89	6838342130	583584	154.59	11570	12180	11270	14480	7800	11140	11717.84	0.32	0	-15110	11900	11520	11330	10950	10760	11425	10855	43	3340	500	6680	10	1	8571715	973	-21.06	2.72	12	6.81	-539.00	4176.00	17450	20230728	-34.96	5650	20230103	100.88	17450	-34.96	20230728	5650	100.88	20230103	17450	-34.96	20230728	5650	100.88	20230103	6.91	N	412350	500	42 억		27326	N	N	0	N	00	N
63	20230822	111149	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11370	230	2	2.06	6661620610	568004	150.46	11570	12180	11270	14480	7800	11140	11728.12	0.32	0	-12950	11900	11520	11330	10950	10760	11425	10855	43	3340	500	6680	10	1	8571715	975	-21.09	2.72	12	6.63	-539.00	4176.00	17450	20230728	-34.84	5650	20230103	101.24	17450	-34.84	20230728	5650	101.24	20230103	17450	-34.84	20230728	5650	101.24	20230103	6.91	N	412350	500	42 억		27326	N	N	0	N	00	N
64	20230822	101147	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11520	380	2	3.41	5927293350	503505	133.38	11570	12180	11430	14480	7800	11140	11772.06	0.32	0	-18178	11900	11520	11330	10950	10760	11425	10855	43	3340	500	6680	10	1	8571715	987	-21.37	2.76	12	5.87	-539.00	4176.00	17450	20230728	-33.98	5650	20230103	103.89	17450	-33.98	20230728	5650	103.89	20230103	17450	-33.98	20230728	5650	103.89	20230103	6.91	N	412350	500	42 억		27326	N	N	0	N	00	N
65	20230822	091145	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11850	710	2	6.37	3748923300	315811	83.66	11570	12180	11570	14480	7800	11140	11870.78	0.32	0	1745	11900	11520	11330	10950	10760	11425	10855	43	3340	500	6680	10	1	8571715	1016	-21.99	2.84	12	3.68	-539.00	4176.00	17450	20230728	-32.09	5650	20230103	109.73	17450	-32.09	20230728	5650	109.73	20230103	17450	-32.09	20230728	5650	109.73	20230103	6.91	N	412350	500	42 억		27326	N	N	0	N	00	N
66	20230821	161145	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11140	-370	5	-3.21	4172121720	368467	39.21	11620	11710	11140	14960	8060	11510	11324.14	0.67	0	-30003	12770	12140	11330	10700	9890	12455	11015	43	3450	500	6900	10	1	8571715	955	-20.67	2.67	12	4.30	-539.00	4176.00	17450	20230728	-36.16	5650	20230103	97.17	17450	-36.16	20230728	5650	97.17	20230103	17450	-36.16	20230728	5650	97.17	20230103	7.26	N	412350	500	42 억		57373	N	N	0	N	00	N
67	20230821	151152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11190	-320	5	-2.78	3887888640	343006	36.50	11620	11710	11190	14960	8060	11510	11334.70	0.67	0	-32748	12770	12140	11330	10700	9890	12455	11015	43	3450	500	6900	10	1	8571715	959	-20.76	2.68	12	4.00	-539.00	4176.00	17450	20230728	-35.87	5650	20230103	98.05	17450	-35.87	20230728	5650	98.05	20230103	17450	-35.87	20230728	5650	98.05	20230103	7.26	N	412350	500	42 억		57373	N	N	0	N	00	N
68	20230821	141146	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11290	-220	5	-1.91	3232881240	284619	30.29	11620	11710	11200	14960	8060	11510	11358.57	0.67	0	-27777	12770	12140	11330	10700	9890	12455	11015	43	3450	500	6900	10	1	8571715	968	-20.95	2.70	12	3.32	-539.00	4176.00	17450	20230728	-35.30	5650	20230103	99.82	17450	-35.30	20230728	5650	99.82	20230103	17450	-35.30	20230728	5650	99.82	20230103	7.26	N	412350	500	42 억		57373	N	N	0	N	00	N
69	20230821	131201	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11290	-220	5	-1.91	2856579830	251229	26.74	11620	11710	11200	14960	8060	11510	11370.36	0.67	0	-29292	12770	12140	11330	10700	9890	12455	11015	43	3450	500	6900	10	1	8571715	968	-20.95	2.70	12	2.93	-539.00	4176.00	17450	20230728	-35.30	5650	20230103	99.82	17450	-35.30	20230728	5650	99.82	20230103	17450	-35.30	20230728	5650	99.82	20230103	7.26	N	412350	500	42 억		57373	N	N	0	N	00	N
70	20230821	121157	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11340	-170	5	-1.48	2569193140	225866	24.04	11620	11710	11200	14960	8060	11510	11374.79	0.67	0	-27353	12770	12140	11330	10700	9890	12455	11015	43	3450	500	6900	10	1	8571715	972	-21.04	2.72	12	2.64	-539.00	4176.00	17450	20230728	-35.01	5650	20230103	100.71	17450	-35.01	20230728	5650	100.71	20230103	17450	-35.01	20230728	5650	100.71	20230103	7.26	N	412350	500	42 억		57373	N	N	0	N	00	N
71	20230821	111145	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11350	-160	5	-1.39	2138264970	187745	19.98	11620	11710	11200	14960	8060	11510	11389.13	0.67	0	-23851	12770	12140	11330	10700	9890	12455	11015	43	3450	500	6900	10	1	8571715	973	-21.06	2.72	12	2.19	-539.00	4176.00	17450	20230728	-34.96	5650	20230103	100.88	17450	-34.96	20230728	5650	100.88	20230103	17450	-34.96	20230728	5650	100.88	20230103	7.26	N	412350	500	42 억		57373	N	N	0	N	00	N
72	20230821	101144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11250	-260	5	-2.26	1753378340	153643	16.35	11620	11710	11200	14960	8060	11510	11411.96	0.67	0	-22885	12770	12140	11330	10700	9890	12455	11015	43	3450	500	6900	10	1	8571715	964	-20.87	2.69	12	1.79	-539.00	4176.00	17450	20230728	-35.53	5650	20230103	99.12	17450	-35.53	20230728	5650	99.12	20230103	17450	-35.53	20230728	5650	99.12	20230103	7.26	N	412350	500	42 억		57373	N	N	0	N	00	N
73	20230821	091156	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11600	90	2	0.78	665548090	57681	6.14	11620	11710	11300	14960	8060	11510	11538.48	0.67	0	-13667	12770	12140	11330	10700	9890	12455	11015	43	3450	500	6900	10	1	8571715	994	-21.52	2.78	12	0.67	-539.00	4176.00	17450	20230728	-33.52	5650	20230103	105.31	17450	-33.52	20230728	5650	105.31	20230103	17450	-33.52	20230728	5650	105.31	20230103	7.26	N	412350	500	42 억		57373	N	N	0	N	00	N
74	20230818	161145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11510	270	2	2.40	10635610010	934114	27.41	10950	11960	10520	14610	7870	11240	11384.91	1.25	0	-53770	13746	12492	11426	10172	9106	13120	10800	43	3370	500	6740	10	1	8571715	987	-21.35	2.76	12	10.90	-539.00	4176.00	17450	20230728	-34.04	5650	20230103	103.72	17450	-34.04	20230728	5650	103.72	20230103	17450	-34.04	20230728	5650	103.72	20230103	6.93	N	412350	500	42 억		107025	N	N	0	N	00	N
75	20230818	151135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	200	2	1.78	10340057700	908386	26.66	10950	11960	10520	14610	7870	11240	11382.91	1.25	0	-52650	13746	12492	11426	10172	9106	13120	10800	43	3370	500	6740	10	1	8571715	981	-21.22	2.74	12	10.60	-539.00	4176.00	17450	20230728	-34.44	5650	20230103	102.48	17450	-34.44	20230728	5650	102.48	20230103	17450	-34.44	20230728	5650	102.48	20230103	6.93	N	412350	500	42 억		107025	N	N	0	N	00	N
76	20230818	141146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11290	50	2	0.44	9648628340	847430	24.87	10950	11960	10520	14610	7870	11240	11385.77	1.25	0	-66478	13746	12492	11426	10172	9106	13120	10800	43	3370	500	6740	10	1	8571715	968	-20.95	2.70	12	9.89	-539.00	4176.00	17450	20230728	-35.30	5650	20230103	99.82	17450	-35.30	20230728	5650	99.82	20230103	17450	-35.30	20230728	5650	99.82	20230103	6.93	N	412350	500	42 억		107025	N	N	0	N	00	N
77	20230818	131137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11570	330	2	2.94	8990906370	789749	23.18	10950	11960	10520	14610	7870	11240	11384.53	1.25	0	-73827	13746	12492	11426	10172	9106	13120	10800	43	3370	500	6740	10	1	8571715	992	-21.47	2.77	12	9.21	-539.00	4176.00	17450	20230728	-33.70	5650	20230103	104.78	17450	-33.70	20230728	5650	104.78	20230103	17450	-33.70	20230728	5650	104.78	20230103	6.93	N	412350	500	42 억		107025	N	N	0	N	00	N
78	20230818	121150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11640	400	2	3.56	8521257420	749087	21.98	10950	11960	10520	14610	7870	11240	11375.54	1.25	0	-72467	13746	12492	11426	10172	9106	13120	10800	43	3370	500	6740	10	1	8571715	998	-21.60	2.79	12	8.74	-539.00	4176.00	17450	20230728	-33.30	5650	20230103	106.02	17450	-33.30	20230728	5650	106.02	20230103	17450	-33.30	20230728	5650	106.02	20230103	6.93	N	412350	500	42 억		107025	N	N	0	N	00	N
79	20230818	111140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11730	490	2	4.36	7473476520	658379	19.32	10950	11960	10520	14610	7870	11240	11351.35	1.25	0	-74346	13746	12492	11426	10172	9106	13120	10800	43	3370	500	6740	10	1	8571715	1005	-21.76	2.81	12	7.68	-539.00	4176.00	17450	20230728	-32.78	5650	20230103	107.61	17450	-32.78	20230728	5650	107.61	20230103	17450	-32.78	20230728	5650	107.61	20230103	6.93	N	412350	500	42 억		107025	N	N	0	N	00	N
80	20230818	101147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11600	360	2	3.20	3753144500	340529	9.99	10950	11600	10520	14610	7870	11240	11021.44	1.25	0	-59589	13746	12492	11426	10172	9106	13120	10800	43	3370	500	6740	10	1	8571715	994	-21.52	2.78	12	3.97	-539.00	4176.00	17450	20230728	-33.52	5650	20230103	105.31	17450	-33.52	20230728	5650	105.31	20230103	17450	-33.52	20230728	5650	105.31	20230103	6.93	N	412350	500	42 억		107025	N	N	0	N	00	N
81	20230818	091152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	-650	5	-5.78	1173567710	109698	3.22	10950	10950	10520	14610	7870	11240	10697.65	1.25	0	-33018	13746	12492	11426	10172	9106	13120	10800	43	3370	500	6740	10	1	8571715	908	-19.65	2.54	12	1.28	-539.00	4176.00	17450	20230728	-39.31	5650	20230103	87.43	17450	-39.31	20230728	5650	87.43	20230103	17450	-39.31	20230728	5650	87.43	20230103	6.93	N	412350	500	42 억		107025	N	N	0	N	00	N
82	20230817	161147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11240	570	2	5.34	40059825800	3392733	641.12	10360	12680	10360	13870	7470	10670	11807.79	1.46	0	-13476	11843	11256	10943	10356	10043	11100	10200	43	3200	500	6400	10	1	8571715	963	-20.85	2.69	12	39.58	-539.00	4176.00	17450	20230728	-35.59	5650	20230103	98.94	17450	-35.59	20230728	5650	98.94	20230103	17450	-35.59	20230728	5650	98.94	20230103	7.01	N	412350	500	42 억		125518	N	N	0	N	00	N
83	20230817	151153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	770	2	7.22	39467657330	3340283	631.20	10360	12680	10360	13870	7470	10670	11815.66	1.46	0	-24479	11843	11256	10943	10356	10043	11100	10200	43	3200	500	6400	10	1	8571715	981	-21.22	2.74	12	38.97	-539.00	4176.00	17450	20230728	-34.44	5650	20230103	102.48	17450	-34.44	20230728	5650	102.48	20230103	17450	-34.44	20230728	5650	102.48	20230103	7.01	N	412350	500	42 억		125518	N	N	0	N	00	N
84	20230817	141143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11600	930	2	8.72	38058298340	3217339	607.97	10360	12680	10360	13870	7470	10670	11829.12	1.46	0	-47984	11843	11256	10943	10356	10043	11100	10200	43	3200	500	6400	10	1	8571715	994	-21.52	2.78	12	37.53	-539.00	4176.00	17450	20230728	-33.52	5650	20230103	105.31	17450	-33.52	20230728	5650	105.31	20230103	17450	-33.52	20230728	5650	105.31	20230103	7.01	N	412350	500	42 억		125518	N	N	0	N	00	N
85	20230817	131139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11510	840	2	7.87	37116177060	3135879	592.58	10360	12680	10360	13870	7470	10670	11835.97	1.46	0	-67255	11843	11256	10943	10356	10043	11100	10200	43	3200	500	6400	10	1	8571715	987	-21.35	2.76	12	36.58	-539.00	4176.00	17450	20230728	-34.04	5650	20230103	103.72	17450	-34.04	20230728	5650	103.72	20230103	17450	-34.04	20230728	5650	103.72	20230103	7.01	N	412350	500	42 억		125518	N	N	0	N	00	N
86	20230817	121142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11420	750	2	7.03	35596560650	3004457	567.74	10360	12680	10360	13870	7470	10670	11847.92	1.46	0	-102810	11843	11256	10943	10356	10043	11100	10200	43	3200	500	6400	10	1	8571715	979	-21.19	2.73	12	35.05	-539.00	4176.00	17450	20230728	-34.56	5650	20230103	102.12	17450	-34.56	20230728	5650	102.12	20230103	17450	-34.56	20230728	5650	102.12	20230103	7.01	N	412350	500	42 억		125518	N	N	0	N	00	N
87	20230817	111144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11430	760	2	7.12	33850122350	2850983	538.74	10360	12680	10360	13870	7470	10670	11873.14	1.46	0	-114701	11843	11256	10943	10356	10043	11100	10200	43	3200	500	6400	10	1	8571715	980	-21.21	2.74	12	33.26	-539.00	4176.00	17450	20230728	-34.50	5650	20230103	102.30	17450	-34.50	20230728	5650	102.30	20230103	17450	-34.50	20230728	5650	102.30	20230103	7.01	N	412350	500	42 억		125518	N	N	0	N	00	N
88	20230817	101138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11450	780	2	7.31	5257743000	473755	89.52	10360	11610	10360	13870	7470	10670	11098.02	1.46	0	-45541	11843	11256	10943	10356	10043	11100	10200	43	3200	500	6400	10	1	8571715	981	-21.24	2.74	12	5.53	-539.00	4176.00	17450	20230728	-34.38	5650	20230103	102.65	17450	-34.38	20230728	5650	102.65	20230103	17450	-34.38	20230728	5650	102.65	20230103	7.01	N	412350	500	42 억		125518	N	N	0	N	00	N
89	20230817	091137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	-80	5	-0.75	430112850	40963	7.74	10360	10760	10360	13870	7470	10670	10500.02	1.46	0	10250	11843	11256	10943	10356	10043	11100	10200	43	3200	500	6400	10	1	8571715	908	-19.65	2.54	12	0.48	-539.00	4176.00	17450	20230728	-39.31	5650	20230103	87.43	17450	-39.31	20230728	5650	87.43	20230103	17450	-39.31	20230728	5650	87.43	20230103	7.01	N	412350	500	42 억		125518	N	N	0	N	00	N
90	20230816	161142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10670	-390	5	-3.53	5726957120	518766	138.12	11160	11530	10630	14370	7750	11060	11040.22	1.75	0	-24866	11526	11292	11156	10922	10786	11225	10855	43	3310	500	6630	10	1	8571715	915	-19.80	2.56	12	6.05	-539.00	4176.00	17450	20230728	-38.85	5650	20230103	88.85	17450	-38.85	20230728	5650	88.85	20230103	17450	-38.85	20230728	5650	88.85	20230103	6.81	N	412350	500	42 억		150214	N	N	0	N	00	N
91	20230816	151144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10710	-350	5	-3.16	5589887010	505926	134.70	11160	11530	10630	14370	7750	11060	11048.81	1.75	0	-29509	11526	11292	11156	10922	10786	11225	10855	43	3310	500	6630	10	1	8571715	918	-19.87	2.56	12	5.90	-539.00	4176.00	17450	20230728	-38.62	5650	20230103	89.56	17450	-38.62	20230728	5650	89.56	20230103	17450	-38.62	20230728	5650	89.56	20230103	6.81	N	412350	500	42 억		150214	N	N	0	N	00	N
92	20230816	141142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10760	-300	5	-2.71	5024047190	453024	120.62	11160	11530	10630	14370	7750	11060	11090.06	1.75	0	-41728	11526	11292	11156	10922	10786	11225	10855	43	3310	500	6630	10	1	8571715	922	-19.96	2.58	12	5.29	-539.00	4176.00	17450	20230728	-38.34	5650	20230103	90.44	17450	-38.34	20230728	5650	90.44	20230103	17450	-38.34	20230728	5650	90.44	20230103	6.81	N	412350	500	42 억		150214	N	N	0	N	00	N
93	20230816	131139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10700	-360	5	-3.25	4501954590	404308	107.65	11160	11530	10700	14370	7750	11060	11135.05	1.75	0	-62023	11526	11292	11156	10922	10786	11225	10855	43	3310	500	6630	10	1	8571715	917	-19.85	2.56	12	4.72	-539.00	4176.00	17450	20230728	-38.68	5650	20230103	89.38	17450	-38.68	20230728	5650	89.38	20230103	17450	-38.68	20230728	5650	89.38	20230103	6.81	N	412350	500	42 억		150214	N	N	0	N	00	N
94	20230816	121157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10850	-210	5	-1.90	4040306440	361720	96.31	11160	11530	10800	14370	7750	11060	11169.85	1.75	0	-63849	11526	11292	11156	10922	10786	11225	10855	43	3310	500	6630	10	1	8571715	930	-20.13	2.60	12	4.22	-539.00	4176.00	17450	20230728	-37.82	5650	20230103	92.04	17450	-37.82	20230728	5650	92.04	20230103	17450	-37.82	20230728	5650	92.04	20230103	6.81	N	412350	500	42 억		150214	N	N	0	N	00	N
95	20230816	111153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11000	-60	5	-0.54	3421758420	304949	81.19	11160	11530	10900	14370	7750	11060	11221.00	1.75	0	-63416	11526	11292	11156	10922	10786	11225	10855	43	3310	500	6630	10	1	8571715	943	-20.41	2.63	12	3.56	-539.00	4176.00	17450	20230728	-36.96	5650	20230103	94.69	17450	-36.96	20230728	5650	94.69	20230103	17450	-36.96	20230728	5650	94.69	20230103	6.81	N	412350	500	42 억		150214	N	N	0	N	00	N
96	20230816	101144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11080	20	2	0.18	2840464410	252391	67.20	11160	11530	10900	14370	7750	11060	11254.58	1.75	0	-46274	11526	11292	11156	10922	10786	11225	10855	43	3310	500	6630	10	1	8571715	950	-20.56	2.65	12	2.94	-539.00	4176.00	17450	20230728	-36.50	5650	20230103	96.11	17450	-36.50	20230728	5650	96.11	20230103	17450	-36.50	20230728	5650	96.11	20230103	6.81	N	412350	500	42 억		150214	N	N	0	N	00	N
97	20230816	091137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11380	320	2	2.89	1085911890	95638	25.46	11160	11530	11160	14370	7750	11060	11355.85	1.75	0	-8936	11526	11292	11156	10922	10786	11225	10855	43	3310	500	6630	10	1	8571715	975	-21.11	2.73	12	1.12	-539.00	4176.00	17450	20230728	-34.79	5650	20230103	101.42	17450	-34.79	20230728	5650	101.42	20230103	17450	-34.79	20230728	5650	101.42	20230103	6.81	N	412350	500	42 억		150214	N	N	0	N	00	N
98	20230814	161127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11060	-480	5	-4.16	4087514960	366431	69.81	11380	11390	11020	15000	8080	11540	11155.45	0.97	0	65371	12446	11992	11726	11272	11006	11860	11140	43	3460	500	6920	10	1	8571715	948	-20.52	2.65	12	4.27	-539.00	4176.00	17450	20230728	-36.62	5650	20230103	95.75	17450	-36.62	20230728	5650	95.75	20230103	17450	-36.62	20230728	5650	95.75	20230103	6.89	N	412350	500	42 억		83336	N	N	0	N	00	N
99	20230814	151125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11090	-450	5	-3.90	3876379940	347362	66.18	11380	11390	11020	15000	8080	11540	11159.48	0.97	0	62653	12446	11992	11726	11272	11006	11860	11140	43	3460	500	6920	10	1	8571715	951	-20.58	2.66	12	4.05	-539.00	4176.00	17450	20230728	-36.45	5650	20230103	96.28	17450	-36.45	20230728	5650	96.28	20230103	17450	-36.45	20230728	5650	96.28	20230103	6.89	N	412350	500	42 억		83336	N	N	0	N	00	N
100	20230814	141128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11090	-450	5	-3.90	3514931600	314894	60.00	11380	11390	11020	15000	8080	11540	11162.27	0.97	0	52529	12446	11992	11726	11272	11006	11860	11140	43	3460	500	6920	10	1	8571715	951	-20.58	2.66	12	3.67	-539.00	4176.00	17450	20230728	-36.45	5650	20230103	96.28	17450	-36.45	20230728	5650	96.28	20230103	17450	-36.45	20230728	5650	96.28	20230103	6.89	N	412350	500	42 억		83336	N	N	0	N	00	N
101	20230814	131114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11130	-410	5	-3.55	3120115490	279321	53.22	11380	11390	11020	15000	8080	11540	11170.36	0.97	0	68443	12446	11992	11726	11272	11006	11860	11140	43	3460	500	6920	10	1	8571715	954	-20.65	2.67	12	3.26	-539.00	4176.00	17450	20230728	-36.22	5650	20230103	96.99	17450	-36.22	20230728	5650	96.99	20230103	17450	-36.22	20230728	5650	96.99	20230103	6.89	N	412350	500	42 억		83336	N	N	0	N	00	N
102	20230814	121124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11180	-360	5	-3.12	2810500920	251642	47.94	11380	11390	11020	15000	8080	11540	11168.65	0.97	0	65337	12446	11992	11726	11272	11006	11860	11140	43	3460	500	6920	10	1	8571715	958	-20.74	2.68	12	2.94	-539.00	4176.00	17450	20230728	-35.93	5650	20230103	97.88	17450	-35.93	20230728	5650	97.88	20230103	17450	-35.93	20230728	5650	97.88	20230103	6.89	N	412350	500	42 억		83336	N	N	0	N	00	N
103	20230814	111116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11120	-420	5	-3.64	2432200510	217643	41.47	11380	11390	11020	15000	8080	11540	11175.18	0.97	0	51472	12446	11992	11726	11272	11006	11860	11140	43	3460	500	6920	10	1	8571715	953	-20.63	2.66	12	2.54	-539.00	4176.00	17450	20230728	-36.28	5650	20230103	96.81	17450	-36.28	20230728	5650	96.81	20230103	17450	-36.28	20230728	5650	96.81	20230103	6.89	N	412350	500	42 억		83336	N	N	0	N	00	N
104	20230814	101120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11300	-240	5	-2.08	2027717320	181459	34.57	11380	11390	11020	15000	8080	11540	11174.52	0.97	0	43984	12446	11992	11726	11272	11006	11860	11140	43	3460	500	6920	10	1	8571715	969	-20.96	2.71	12	2.12	-539.00	4176.00	17450	20230728	-35.24	5650	20230103	100.00	17450	-35.24	20230728	5650	100.00	20230103	17450	-35.24	20230728	5650	100.00	20230103	6.89	N	412350	500	42 억		83336	N	N	0	N	00	N
105	20230814	091116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11160	-380	5	-3.29	978504960	87759	16.72	11380	11390	11020	15000	8080	11540	11149.91	0.97	0	5081	12446	11992	11726	11272	11006	11860	11140	43	3460	500	6920	10	1	8571715	957	-20.71	2.67	12	1.02	-539.00	4176.00	17450	20230728	-36.05	5650	20230103	97.52	17450	-36.05	20230728	5650	97.52	20230103	17450	-36.05	20230728	5650	97.52	20230103	6.89	N	412350	500	42 억		83336	N	N	0	N	00	N
106	20230811	161117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11540	-210	5	-1.79	6123828250	516872	85.69	11750	12180	11460	15270	8230	11750	11849.58	1.13	0	-13021	12290	12020	11670	11400	11050	12155	11535	43	3520	500	7050	10	1	8571715	989	-21.41	2.76	12	6.03	-539.00	4176.00	17450	20230728	-33.87	5650	20230103	104.25	17450	-33.87	20230728	5650	104.25	20230103	17450	-33.87	20230728	5650	104.25	20230103	7.19	N	412350	500	42 억		96444	N	N	0	N	00	N
107	20230811	151110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11530	-220	5	-1.87	5794554580	488297	80.95	11750	12180	11460	15270	8230	11750	11866.89	1.13	0	-16876	12290	12020	11670	11400	11050	12155	11535	43	3520	500	7050	10	1	8571715	988	-21.39	2.76	12	5.70	-539.00	4176.00	17450	20230728	-33.93	5650	20230103	104.07	17450	-33.93	20230728	5650	104.07	20230103	17450	-33.93	20230728	5650	104.07	20230103	7.19	N	412350	500	42 억		96444	N	N	0	N	00	N
108	20230811	141107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11550	-200	5	-1.70	5060007820	424556	70.39	11750	12180	11510	15270	8230	11750	11918.40	1.13	0	-25257	12290	12020	11670	11400	11050	12155	11535	43	3520	500	7050	10	1	8571715	990	-21.43	2.77	12	4.95	-539.00	4176.00	17450	20230728	-33.81	5650	20230103	104.42	17450	-33.81	20230728	5650	104.42	20230103	17450	-33.81	20230728	5650	104.42	20230103	7.19	N	412350	500	42 억		96444	N	N	0	N	00	N
109	20230811	131108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11840	90	2	0.77	4068744640	339744	56.33	11750	12180	11720	15270	8230	11750	11975.99	1.13	0	-18644	12290	12020	11670	11400	11050	12155	11535	43	3520	500	7050	10	1	8571715	1015	-21.97	2.84	12	3.96	-539.00	4176.00	17450	20230728	-32.15	5650	20230103	109.56	17450	-32.15	20230728	5650	109.56	20230103	17450	-32.15	20230728	5650	109.56	20230103	7.19	N	412350	500	42 억		96444	N	N	0	N	00	N
110	20230811	121058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11910	160	2	1.36	3648121060	304307	50.45	11750	12180	11720	15270	8230	11750	11988.38	1.13	0	-12863	12290	12020	11670	11400	11050	12155	11535	43	3520	500	7050	10	1	8571715	1021	-22.10	2.85	12	3.55	-539.00	4176.00	17450	20230728	-31.75	5650	20230103	110.80	17450	-31.75	20230728	5650	110.80	20230103	17450	-31.75	20230728	5650	110.80	20230103	7.19	N	412350	500	42 억		96444	N	N	0	N	00	N
111	20230811	111059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11960	210	2	1.79	3099993360	258290	42.82	11750	12180	11720	15270	8230	11750	12002.10	1.13	0	-2070	12290	12020	11670	11400	11050	12155	11535	43	3520	500	7050	10	1	8571715	1025	-22.19	2.86	12	3.01	-539.00	4176.00	17450	20230728	-31.46	5650	20230103	111.68	17450	-31.46	20230728	5650	111.68	20230103	17450	-31.46	20230728	5650	111.68	20230103	7.19	N	412350	500	42 억		96444	N	N	0	N	00	N
112	20230811	101052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12020	270	2	2.30	1935148550	161879	26.84	11750	12160	11720	15270	8230	11750	11954.43	1.13	0	-2440	12290	12020	11670	11400	11050	12155	11535	43	3520	500	7050	10	1	8571715	1030	-22.30	2.88	12	1.89	-539.00	4176.00	17450	20230728	-31.12	5650	20230103	112.74	17450	-31.12	20230728	5650	112.74	20230103	17450	-31.12	20230728	5650	112.74	20230103	7.19	N	412350	500	42 억		96444	N	N	0	N	00	N
113	20230811	091107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11860	110	2	0.94	424076610	35930	5.96	11750	11930	11720	15270	8230	11750	11803.02	1.13	0	-6856	12290	12020	11670	11400	11050	12155	11535	43	3520	500	7050	10	1	8571715	1017	-22.00	2.84	12	0.42	-539.00	4176.00	17450	20230728	-32.03	5650	20230103	109.91	17450	-32.03	20230728	5650	109.91	20230103	17450	-32.03	20230728	5650	109.91	20230103	7.19	N	412350	500	42 억		96444	N	N	0	N	00	N
114	20230810	161055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11750	-410	5	-3.37	6859596250	590293	51.43	11710	11940	11320	15800	8520	12160	11619.78	0.59	0	50326	13140	12650	12100	11610	11060	12895	11855	43	3640	500	7290	10	1	8571715	1007	-21.80	2.81	12	6.89	-539.00	4176.00	17450	20230728	-32.66	5650	20230103	107.96	17450	-32.66	20230728	5650	107.96	20230103	17450	-32.66	20230728	5650	107.96	20230103	6.99	N	412350	500	42 억		50599	N	N	0	N	00	N
115	20230810	151051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11810	-350	5	-2.88	6483889990	558346	48.64	11710	11940	11320	15800	8520	12160	11612.17	0.59	0	44669	13140	12650	12100	11610	11060	12895	11855	43	3640	500	7290	10	1	8571715	1012	-21.91	2.83	12	6.51	-539.00	4176.00	17450	20230728	-32.32	5650	20230103	109.03	17450	-32.32	20230728	5650	109.03	20230103	17450	-32.32	20230728	5650	109.03	20230103	6.99	N	412350	500	42 억		50599	N	N	0	N	00	N
116	20230810	141052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11760	-400	5	-3.29	5975423670	515324	44.90	11710	11940	11320	15800	8520	12160	11594.91	0.59	0	55302	13140	12650	12100	11610	11060	12895	11855	43	3640	500	7290	10	1	8571715	1008	-21.82	2.82	12	6.01	-539.00	4176.00	17450	20230728	-32.61	5650	20230103	108.14	17450	-32.61	20230728	5650	108.14	20230103	17450	-32.61	20230728	5650	108.14	20230103	6.99	N	412350	500	42 억		50599	N	N	0	N	00	N
117	20230810	131042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11610	-550	5	-4.52	5019340650	434292	37.84	11710	11810	11320	15800	8520	12160	11556.82	0.59	0	68687	13140	12650	12100	11610	11060	12895	11855	43	3640	500	7290	10	1	8571715	995	-21.54	2.78	12	5.07	-539.00	4176.00	17450	20230728	-33.47	5650	20230103	105.49	17450	-33.47	20230728	5650	105.49	20230103	17450	-33.47	20230728	5650	105.49	20230103	6.99	N	412350	500	42 억		50599	N	N	0	N	00	N
118	20230810	121103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11560	-600	5	-4.93	4574330220	395847	34.49	11710	11810	11320	15800	8520	12160	11555.03	0.59	0	63755	13140	12650	12100	11610	11060	12895	11855	43	3640	500	7290	10	1	8571715	991	-21.45	2.77	12	4.62	-539.00	4176.00	17450	20230728	-33.75	5650	20230103	104.60	17450	-33.75	20230728	5650	104.60	20230103	17450	-33.75	20230728	5650	104.60	20230103	6.99	N	412350	500	42 억		50599	N	N	0	N	00	N
119	20230810	111104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11630	-530	5	-4.36	4049400700	350770	30.56	11710	11810	11320	15800	8520	12160	11543.42	0.59	0	61897	13140	12650	12100	11610	11060	12895	11855	43	3640	500	7290	10	1	8571715	997	-21.58	2.78	12	4.09	-539.00	4176.00	17450	20230728	-33.35	5650	20230103	105.84	17450	-33.35	20230728	5650	105.84	20230103	17450	-33.35	20230728	5650	105.84	20230103	6.99	N	412350	500	42 억		50599	N	N	0	N	00	N
120	20230810	101058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	-720	5	-5.92	3272121050	283148	24.67	11710	11810	11320	15800	8520	12160	11555.13	0.59	0	37268	13140	12650	12100	11610	11060	12895	11855	43	3640	500	7290	10	1	8571715	981	-21.22	2.74	12	3.30	-539.00	4176.00	17450	20230728	-34.44	5650	20230103	102.48	17450	-34.44	20230728	5650	102.48	20230103	17450	-34.44	20230728	5650	102.48	20230103	6.99	N	412350	500	42 억		50599	N	N	0	N	00	N
121	20230810	091108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11500	-660	5	-5.43	1319332870	113652	9.90	11710	11760	11420	15800	8520	12160	11606.05	0.59	0	4417	13140	12650	12100	11610	11060	12895	11855	43	3640	500	7290	10	1	8571715	986	-21.34	2.75	12	1.33	-539.00	4176.00	17450	20230728	-34.10	5650	20230103	103.54	17450	-34.10	20230728	5650	103.54	20230103	17450	-34.10	20230728	5650	103.54	20230103	6.99	N	412350	500	42 억		50599	N	N	0	N	00	N
122	20230809	161053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	250	2	2.10	13888574540	1141472	54.77	11790	12590	11550	15480	8340	11910	12167.31	0.38	0	12733	15523	13716	12813	11006	10103	13265	10555	43	3570	500	7140	10	1	8571715	1042	-22.56	2.91	12	13.32	-539.00	4176.00	17450	20230728	-30.32	5650	20230103	115.22	17450	-30.32	20230728	5650	115.22	20230103	17450	-30.32	20230728	5650	115.22	20230103	7.33	N	412350	500	42 억		32761	N	N	0	N	00	N
123	20230809	151040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	270	2	2.27	13417394850	1102698	52.91	11790	12590	11550	15480	8340	11910	12167.83	0.38	0	10499	15523	13716	12813	11006	10103	13265	10555	43	3570	500	7140	10	1	8571715	1044	-22.60	2.92	12	12.86	-539.00	4176.00	17450	20230728	-30.20	5650	20230103	115.58	17450	-30.20	20230728	5650	115.58	20230103	17450	-30.20	20230728	5650	115.58	20230103	7.33	N	412350	500	42 억		32761	N	N	0	N	00	N
124	20230809	141037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12190	280	2	2.35	12803346660	1052422	50.50	11790	12590	11550	15480	8340	11910	12165.65	0.38	0	8108	15523	13716	12813	11006	10103	13265	10555	43	3570	500	7140	10	1	8571715	1045	-22.62	2.92	12	12.28	-539.00	4176.00	17450	20230728	-30.14	5650	20230103	115.75	17450	-30.14	20230728	5650	115.75	20230103	17450	-30.14	20230728	5650	115.75	20230103	7.33	N	412350	500	42 억		32761	N	N	0	N	00	N
125	20230809	131101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12260	350	2	2.94	6969409490	582065	27.93	11790	12270	11550	15480	8340	11910	11973.61	0.38	0	47639	15523	13716	12813	11006	10103	13265	10555	43	3570	500	7140	10	1	8571715	1051	-22.75	2.94	12	6.79	-539.00	4176.00	17450	20230728	-29.74	5650	20230103	116.99	17450	-29.74	20230728	5650	116.99	20230103	17450	-29.74	20230728	5650	116.99	20230103	7.33	N	412350	500	42 억		32761	N	N	0	N	00	N
126	20230809	121100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11930	20	2	0.17	6083738990	508977	24.42	11790	12210	11550	15480	8340	11910	11952.89	0.38	0	38363	15523	13716	12813	11006	10103	13265	10555	43	3570	500	7140	10	1	8571715	1023	-22.13	2.86	12	5.94	-539.00	4176.00	17450	20230728	-31.63	5650	20230103	111.15	17450	-31.63	20230728	5650	111.15	20230103	17450	-31.63	20230728	5650	111.15	20230103	7.33	N	412350	500	42 억		32761	N	N	0	N	00	N
127	20230809	111051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12050	140	2	1.18	5550011330	464512	22.29	11790	12210	11550	15480	8340	11910	11948.06	0.38	0	45051	15523	13716	12813	11006	10103	13265	10555	43	3570	500	7140	10	1	8571715	1033	-22.36	2.89	12	5.42	-539.00	4176.00	17450	20230728	-30.95	5650	20230103	113.27	17450	-30.95	20230728	5650	113.27	20230103	17450	-30.95	20230728	5650	113.27	20230103	7.33	N	412350	500	42 억		32761	N	N	0	N	00	N
128	20230809	101039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11900	-10	5	-0.08	4279783680	357151	17.14	11790	12210	11550	15480	8340	11910	11983.16	0.38	0	26302	15523	13716	12813	11006	10103	13265	10555	43	3570	500	7140	10	1	8571715	1020	-22.08	2.85	12	4.17	-539.00	4176.00	17450	20230728	-31.81	5650	20230103	110.62	17450	-31.81	20230728	5650	110.62	20230103	17450	-31.81	20230728	5650	110.62	20230103	7.33	N	412350	500	42 억		32761	N	N	0	N	00	N
129	20230809	091045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12070	160	2	1.34	1969737480	164632	7.90	11790	12210	11550	15480	8340	11910	11964.55	0.38	0	13026	15523	13716	12813	11006	10103	13265	10555	43	3570	500	7140	10	1	8571715	1035	-22.39	2.89	12	1.92	-539.00	4176.00	17450	20230728	-30.83	5650	20230103	113.63	17450	-30.83	20230728	5650	113.63	20230103	17450	-30.83	20230728	5650	113.63	20230103	7.33	N	412350	500	42 억		32761	N	N	0	N	00	N
130	20230808	161105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11910	-2400	5	-16.77	26217870970	2055446	271.22	14580	14620	11910	18600	10020	14310	12756.71	0.72	0	-32503	15596	14952	14286	13642	12976	15275	13965	43	4290	500	8580	10	1	8571715	1021	-22.10	2.85	12	23.98	-539.00	4176.00	17450	20230728	-31.75	5650	20230103	110.80	17450	-31.75	20230728	5650	110.80	20230103	17450	-31.75	20230728	5650	110.80	20230103	7.35	N	412350	500	42 억		62107	N	N	0	N	00	N
131	20230808	151050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12000	-2310	5	-16.14	25276916040	1976758	260.84	14580	14620	11920	18600	10020	14310	12786.33	0.72	0	-32396	15596	14952	14286	13642	12976	15275	13965	43	4290	500	8580	10	1	8571715	1029	-22.26	2.87	12	23.06	-539.00	4176.00	17450	20230728	-31.23	5650	20230103	112.39	17450	-31.23	20230728	5650	112.39	20230103	17450	-31.23	20230728	5650	112.39	20230103	7.35	N	412350	500	42 억		62107	N	N	0	N	00	N
132	20230808	141046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	-2210	5	-15.44	22778780930	1768894	233.41	14580	14620	12040	18600	10020	14310	12876.65	0.72	0	-53995	15596	14952	14286	13642	12976	15275	13965	43	4290	500	8580	10	1	8571715	1037	-22.45	2.90	12	20.64	-539.00	4176.00	17450	20230728	-30.66	5650	20230103	114.16	17450	-30.66	20230728	5650	114.16	20230103	17450	-30.66	20230728	5650	114.16	20230103	7.35	N	412350	500	42 억		62107	N	N	0	N	00	N
133	20230808	131035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12210	-2100	5	-14.68	21036563530	1625771	214.53	14580	14620	12040	18600	10020	14310	12938.65	0.72	0	-30467	15596	14952	14286	13642	12976	15275	13965	43	4290	500	8580	10	1	8571715	1047	-22.65	2.92	12	18.97	-539.00	4176.00	17450	20230728	-30.03	5650	20230103	116.11	17450	-30.03	20230728	5650	116.11	20230103	17450	-30.03	20230728	5650	116.11	20230103	7.35	N	412350	500	42 억		62107	N	N	0	N	00	N
134	20230808	121043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	-1960	5	-13.70	17817647070	1361802	179.69	14580	14620	12260	18600	10020	14310	13083.03	0.72	0	-4815	15596	14952	14286	13642	12976	15275	13965	43	4290	500	8580	10	1	8571715	1059	-22.91	2.96	12	15.89	-539.00	4176.00	17450	20230728	-29.23	5650	20230103	118.58	17450	-29.23	20230728	5650	118.58	20230103	17450	-29.23	20230728	5650	118.58	20230103	7.35	N	412350	500	42 억		62107	N	N	0	N	00	N
135	20230808	111030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	-1670	5	-11.67	12798809120	957772	126.38	14580	14620	12510	18600	10020	14310	13362.18	0.72	0	24940	15596	14952	14286	13642	12976	15275	13965	43	4290	500	8580	10	1	8571715	1083	-23.45	3.03	12	11.17	-539.00	4176.00	17450	20230728	-27.56	5650	20230103	123.72	17450	-27.56	20230728	5650	123.72	20230103	17450	-27.56	20230728	5650	123.72	20230103	7.35	N	412350	500	42 억		62107	N	N	0	N	00	N
136	20230808	101046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	-690	5	-4.82	5008711070	358218	47.27	14580	14620	13580	18600	10020	14310	13981.44	0.72	0	-48370	15596	14952	14286	13642	12976	15275	13965	43	4290	500	8580	10	1	8571715	1167	-25.27	3.26	12	4.18	-539.00	4176.00	17450	20230728	-21.95	5650	20230103	141.06	17450	-21.95	20230728	5650	141.06	20230103	17450	-21.95	20230728	5650	141.06	20230103	7.35	N	412350	500	42 억		62107	N	N	0	N	00	N
137	20230808	091051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14100	-210	5	-1.47	1235580670	85475	11.28	14580	14620	14100	18600	10020	14310	14457.08	0.72	0	-14797	15596	14952	14286	13642	12976	15275	13965	43	4290	500	8580	10	1	8571715	1209	-26.16	3.38	12	1.00	-539.00	4176.00	17450	20230728	-19.20	5650	20230103	149.56	17450	-19.20	20230728	5650	149.56	20230103	17450	-19.20	20230728	5650	149.56	20230103	7.35	N	412350	500	42 억		62107	N	N	0	N	00	N
138	20230807	161041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	250	2	1.78	10828809960	747507	128.19	14060	14930	13620	18270	9850	14060	14487.20	0.40	0	33478	15460	14760	14290	13590	13120	14525	13355	43	4210	500	8430	10	1	8571715	1227	-26.55	3.43	12	8.72	-539.00	4176.00	17450	20230728	-17.99	5650	20230103	153.27	17450	-17.99	20230728	5650	153.27	20230103	17450	-17.99	20230728	5650	153.27	20230103	6.81	N	412350	500	42 억		34005	N	N	0	N	00	N
139	20230807	151040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	120	2	0.85	10414648630	718393	123.20	14060	14930	13620	18270	9850	14060	14497.50	0.40	0	36558	15460	14760	14290	13590	13120	14525	13355	43	4210	500	8430	10	1	8571715	1215	-26.31	3.40	12	8.38	-539.00	4176.00	17450	20230728	-18.74	5650	20230103	150.97	17450	-18.74	20230728	5650	150.97	20230103	17450	-18.74	20230728	5650	150.97	20230103	6.81	N	412350	500	42 억		34005	N	N	0	N	00	N
140	20230807	141047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	230	2	1.64	9072447690	623770	106.97	14060	14930	13620	18270	9850	14060	14544.99	0.40	0	47713	15460	14760	14290	13590	13120	14525	13355	43	4210	500	8430	10	1	8571715	1225	-26.51	3.42	12	7.28	-539.00	4176.00	17450	20230728	-18.11	5650	20230103	152.92	17450	-18.11	20230728	5650	152.92	20230103	17450	-18.11	20230728	5650	152.92	20230103	6.81	N	412350	500	42 억		34005	N	N	0	N	00	N
141	20230807	131034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14550	490	2	3.49	8499239760	584064	100.16	14060	14930	13620	18270	9850	14060	14552.38	0.40	0	49955	15460	14760	14290	13590	13120	14525	13355	43	4210	500	8430	10	1	8571715	1247	-26.99	3.48	12	6.81	-539.00	4176.00	17450	20230728	-16.62	5650	20230103	157.52	17450	-16.62	20230728	5650	157.52	20230103	17450	-16.62	20230728	5650	157.52	20230103	6.81	N	412350	500	42 억		34005	N	N	0	N	00	N
142	20230807	121035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14690	630	2	4.48	7739769930	531873	91.21	14060	14930	13620	18270	9850	14060	14552.44	0.40	0	61731	15460	14760	14290	13590	13120	14525	13355	43	4210	500	8430	10	1	8571715	1259	-27.25	3.52	12	6.20	-539.00	4176.00	17450	20230728	-15.82	5650	20230103	160.00	17450	-15.82	20230728	5650	160.00	20230103	17450	-15.82	20230728	5650	160.00	20230103	6.81	N	412350	500	42 억		34005	N	N	0	N	00	N
143	20230807	111025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14710	650	2	4.62	6093964610	420462	72.11	14060	14760	13620	18270	9850	14060	14494.09	0.40	0	70139	15460	14760	14290	13590	13120	14525	13355	43	4210	500	8430	10	1	8571715	1261	-27.29	3.52	12	4.91	-539.00	4176.00	17450	20230728	-15.70	5650	20230103	160.35	17450	-15.70	20230728	5650	160.35	20230103	17450	-15.70	20230728	5650	160.35	20230103	6.81	N	412350	500	42 억		34005	N	N	0	N	00	N
144	20230807	101038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14480	420	2	2.99	4494172150	310819	53.30	14060	14760	13620	18270	9850	14060	14459.87	0.40	0	48347	15460	14760	14290	13590	13120	14525	13355	43	4210	500	8430	10	1	8571715	1241	-26.86	3.47	12	3.63	-539.00	4176.00	17450	20230728	-17.02	5650	20230103	156.28	17450	-17.02	20230728	5650	156.28	20230103	17450	-17.02	20230728	5650	156.28	20230103	6.81	N	412350	500	42 억		34005	N	N	0	N	00	N
145	20230807	091035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14570	510	2	3.63	1770618180	123565	21.19	14060	14630	13620	18270	9850	14060	14330.70	0.40	0	38994	15460	14760	14290	13590	13120	14525	13355	43	4210	500	8430	10	1	8571715	1249	-27.03	3.49	12	1.44	-539.00	4176.00	17450	20230728	-16.50	5650	20230103	157.88	17450	-16.50	20230728	5650	157.88	20230103	17450	-16.50	20230728	5650	157.88	20230103	6.81	N	412350	500	42 억		34005	N	N	0	N	00	N
146	20230804	161029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14060	-260	5	-1.82	8288822020	571716	42.37	14490	14990	13820	18610	10030	14320	14499.53	0.35	0	3422	16213	15266	14483	13536	12753	14875	13145	43	4290	500	8590	10	1	8571715	1205	-26.09	3.37	12	6.67	-539.00	4176.00	17450	20230728	-19.43	5650	20230103	148.85	17450	-19.43	20230728	5650	148.85	20230103	17450	-19.43	20230728	5650	148.85	20230103	6.10	N	412350	500	42 억		29609	N	N	0	N	00	N
147	20230804	151027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	-320	5	-2.23	7937513830	546827	40.53	14490	14990	13820	18610	10030	14320	14515.71	0.35	0	-5930	16213	15266	14483	13536	12753	14875	13145	43	4290	500	8590	10	1	8571715	1200	-25.97	3.35	12	6.38	-539.00	4176.00	17450	20230728	-19.77	5650	20230103	147.79	17450	-19.77	20230728	5650	147.79	20230103	17450	-19.77	20230728	5650	147.79	20230103	6.10	N	412350	500	42 억		29609	N	N	0	N	00	N
148	20230804	141042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14250	-70	5	-0.49	6720664280	460546	34.13	14490	14990	14210	18610	10030	14320	14593.02	0.35	0	-5488	16213	15266	14483	13536	12753	14875	13145	43	4290	500	8590	10	1	8571715	1221	-26.44	3.41	12	5.37	-539.00	4176.00	17450	20230728	-18.34	5650	20230103	152.21	17450	-18.34	20230728	5650	152.21	20230103	17450	-18.34	20230728	5650	152.21	20230103	6.10	N	412350	500	42 억		29609	N	N	0	N	00	N
149	20230804	131025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	80	2	0.56	6237538290	426785	31.63	14490	14990	14210	18610	10030	14320	14615.41	0.35	0	750	16213	15266	14483	13536	12753	14875	13145	43	4290	500	8590	10	1	8571715	1234	-26.72	3.45	12	4.98	-539.00	4176.00	17450	20230728	-17.48	5650	20230103	154.87	17450	-17.48	20230728	5650	154.87	20230103	17450	-17.48	20230728	5650	154.87	20230103	6.10	N	412350	500	42 억		29609	N	N	0	N	00	N
150	20230804	121019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14630	310	2	2.16	5470391340	373540	27.69	14490	14990	14380	18610	10030	14320	14645.02	0.35	0	4927	16213	15266	14483	13536	12753	14875	13145	43	4290	500	8590	10	1	8571715	1254	-27.14	3.50	12	4.36	-539.00	4176.00	17450	20230728	-16.16	5650	20230103	158.94	17450	-16.16	20230728	5650	158.94	20230103	17450	-16.16	20230728	5650	158.94	20230103	6.10	N	412350	500	42 억		29609	N	N	0	N	00	N
151	20230804	111033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14540	220	2	1.54	5049910170	344701	25.55	14490	14990	14380	18610	10030	14320	14650.44	0.35	0	2673	16213	15266	14483	13536	12753	14875	13145	43	4290	500	8590	10	1	8571715	1246	-26.98	3.48	12	4.02	-539.00	4176.00	17450	20230728	-16.68	5650	20230103	157.35	17450	-16.68	20230728	5650	157.35	20230103	17450	-16.68	20230728	5650	157.35	20230103	6.10	N	412350	500	42 억		29609	N	N	0	N	00	N
152	20230804	101013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14700	380	2	2.65	4362932550	297655	22.06	14490	14990	14380	18610	10030	14320	14658.06	0.35	0	5170	16213	15266	14483	13536	12753	14875	13145	43	4290	500	8590	10	1	8571715	1260	-27.27	3.52	12	3.47	-539.00	4176.00	17450	20230728	-15.76	5650	20230103	160.18	17450	-15.76	20230728	5650	160.18	20230103	17450	-15.76	20230728	5650	160.18	20230103	6.10	N	412350	500	42 억		29609	N	N	0	N	00	N
153	20230804	091014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	90	2	0.63	893004880	61682	4.57	14490	14550	14380	18610	10030	14320	14478.42	0.35	0	-4997	16213	15266	14483	13536	12753	14875	13145	43	4290	500	8590	10	1	8571715	1235	-26.73	3.45	12	0.72	-539.00	4176.00	17450	20230728	-17.42	5650	20230103	155.04	17450	-17.42	20230728	5650	155.04	20230103	17450	-17.42	20230728	5650	155.04	20230103	6.10	N	412350	500	42 억		29609	N	N	0	N	00	N
154	20230803	161019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14320	-1180	5	-7.61	19183259140	1334192	95.28	15090	15430	13700	20150	10850	15500	14378.42	0.09	0	8094	17400	16450	15780	14830	14160	16115	14495	43	4650	500	9300	10	1	8571715	1227	-26.57	3.43	12	15.57	-539.00	4176.00	17450	20230728	-17.94	5650	20230103	153.45	17450	-17.94	20230728	5650	153.45	20230103	17450	-17.94	20230728	5650	153.45	20230103	6.14	N	412350	500	42 억		7663	N	N	0	N	00	N
155	20230803	151024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14380	-1120	5	-7.23	18380836300	1278142	91.28	15090	15430	13700	20150	10850	15500	14380.90	0.09	0	8302	17400	16450	15780	14830	14160	16115	14495	43	4650	500	9300	10	1	8571715	1233	-26.68	3.44	12	14.91	-539.00	4176.00	17450	20230728	-17.59	5650	20230103	154.51	17450	-17.59	20230728	5650	154.51	20230103	17450	-17.59	20230728	5650	154.51	20230103	6.14	N	412350	500	42 억		7663	N	N	0	N	00	N
156	20230803	141017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14210	-1290	5	-8.32	16150003860	1123320	80.22	15090	15430	13700	20150	10850	15500	14377.03	0.09	0	9768	17400	16450	15780	14830	14160	16115	14495	43	4650	500	9300	10	1	8571715	1218	-26.36	3.40	12	13.10	-539.00	4176.00	17450	20230728	-18.57	5650	20230103	151.50	17450	-18.57	20230728	5650	151.50	20230103	17450	-18.57	20230728	5650	151.50	20230103	6.14	N	412350	500	42 억		7663	N	N	0	N	00	N
157	20230803	131019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14170	-1330	5	-8.58	14649100000	1017717	72.68	15090	15430	13700	20150	10850	15500	14394.08	0.09	0	23071	17400	16450	15780	14830	14160	16115	14495	43	4650	500	9300	10	1	8571715	1215	-26.29	3.39	12	11.87	-539.00	4176.00	17450	20230728	-18.80	5650	20230103	150.80	17450	-18.80	20230728	5650	150.80	20230103	17450	-18.80	20230728	5650	150.80	20230103	6.14	N	412350	500	42 억		7663	N	N	0	N	00	N
158	20230803	121025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	-1690	5	-10.90	12647511620	874552	62.46	15090	15430	13700	20150	10850	15500	14461.70	0.09	0	51384	17400	16450	15780	14830	14160	16115	14495	43	4650	500	9300	10	1	8571715	1184	-25.62	3.31	12	10.20	-539.00	4176.00	17450	20230728	-20.86	5650	20230103	144.42	17450	-20.86	20230728	5650	144.42	20230103	17450	-20.86	20230728	5650	144.42	20230103	6.14	N	412350	500	42 억		7663	N	N	0	N	00	N
159	20230803	111011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13950	-1550	5	-10.00	10408293840	712901	50.91	15090	15430	13940	20150	10850	15500	14599.91	0.09	0	45287	17400	16450	15780	14830	14160	16115	14495	43	4650	500	9300	10	1	8571715	1196	-25.88	3.34	12	8.32	-539.00	4176.00	17450	20230728	-20.06	5650	20230103	146.90	17450	-20.06	20230728	5650	146.90	20230103	17450	-20.06	20230728	5650	146.90	20230103	6.14	N	412350	500	42 억		7663	N	N	0	N	00	N
160	20230803	101009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14490	-1010	5	-6.52	6923256320	468117	33.43	15090	15430	14430	20150	10850	15500	14789.58	0.09	0	32079	17400	16450	15780	14830	14160	16115	14495	43	4650	500	9300	10	1	8571715	1242	-26.88	3.47	12	5.46	-539.00	4176.00	17450	20230728	-16.96	5650	20230103	156.46	17450	-16.96	20230728	5650	156.46	20230103	17450	-16.96	20230728	5650	156.46	20230103	6.14	N	412350	500	42 억		7663	N	N	0	N	00	N
161	20230803	091011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14730	-770	5	-4.97	2298448210	152419	10.89	15090	15430	14730	20150	10850	15500	15079.80	0.09	0	19303	17400	16450	15780	14830	14160	16115	14495	43	4650	500	9300	10	1	8571715	1263	-27.33	3.53	12	1.78	-539.00	4176.00	17450	20230728	-15.59	5650	20230103	160.71	17450	-15.59	20230728	5650	160.71	20230103	17450	-15.59	20230728	5650	160.71	20230103	6.14	N	412350	500	42 억		7663	N	N	0	N	00	N
162	20230802	161019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15500	-1580	5	-9.25	21927392790	1378754	36.49	16600	16730	15110	22200	11960	17080	15905.51	1.68	0	-140130	18653	17866	16583	15796	14513	18260	16190	43	5120	500	10240	10	1	8571715	1329	-28.76	3.71	12	16.08	-539.00	4176.00	17450	20230728	-11.17	5650	20230103	174.34	17450	-11.17	20230728	5650	174.34	20230103	17450	-11.17	20230728	5650	174.34	20230103	6.30	N	412350	500	42 억		143798	N	N	0	N	00	N
163	20230802	151032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15490	-1590	5	-9.31	21306638920	1338742	35.43	16600	16730	15110	22200	11960	17080	15915.14	1.68	0	-139282	18653	17866	16583	15796	14513	18260	16190	43	5120	500	10240	10	1	8571715	1328	-28.74	3.71	12	15.62	-539.00	4176.00	17450	20230728	-11.23	5650	20230103	174.16	17450	-11.23	20230728	5650	174.16	20230103	17450	-11.23	20230728	5650	174.16	20230103	6.30	N	412350	500	42 억		143798	N	N	0	N	00	N
164	20230802	141018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15290	-1790	5	-10.48	19562664360	1224930	32.42	16600	16730	15110	22200	11960	17080	15970.15	1.68	0	-133287	18653	17866	16583	15796	14513	18260	16190	43	5120	500	10240	10	1	8571715	1311	-28.37	3.66	12	14.29	-539.00	4176.00	17450	20230728	-12.38	5650	20230103	170.62	17450	-12.38	20230728	5650	170.62	20230103	17450	-12.38	20230728	5650	170.62	20230103	6.30	N	412350	500	42 억		143798	N	N	0	N	00	N
165	20230802	131010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15640	-1440	5	-8.43	16332499770	1014687	26.85	16600	16730	15550	22200	11960	17080	16095.79	1.68	0	-132685	18653	17866	16583	15796	14513	18260	16190	43	5120	500	10240	10	1	8571715	1341	-29.02	3.75	12	11.84	-539.00	4176.00	17450	20230728	-10.37	5650	20230103	176.81	17450	-10.37	20230728	5650	176.81	20230103	17450	-10.37	20230728	5650	176.81	20230103	6.30	N	412350	500	42 억		143798	N	N	0	N	00	N
166	20230802	121006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15620	-1460	5	-8.55	14835383430	919029	24.32	16600	16730	15560	22200	11960	17080	16142.13	1.68	0	-119166	18653	17866	16583	15796	14513	18260	16190	43	5120	500	10240	10	1	8571715	1339	-28.98	3.74	12	10.72	-539.00	4176.00	17450	20230728	-10.49	5650	20230103	176.46	17450	-10.49	20230728	5650	176.46	20230103	17450	-10.49	20230728	5650	176.46	20230103	6.30	N	412350	500	42 억		143798	N	N	0	N	00	N
167	20230802	111009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15880	-1200	5	-7.03	11687969660	718267	19.01	16600	16730	15880	22200	11960	17080	16272.10	1.68	0	-123414	18653	17866	16583	15796	14513	18260	16190	43	5120	500	10240	10	1	8571715	1361	-29.46	3.80	12	8.38	-539.00	4176.00	17450	20230728	-9.00	5650	20230103	181.06	17450	-9.00	20230728	5650	181.06	20230103	17450	-9.00	20230728	5650	181.06	20230103	6.30	N	412350	500	42 억		143798	N	N	0	N	00	N
168	20230802	101010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16190	-890	5	-5.21	8917643190	545642	14.44	16600	16730	16020	22200	11960	17080	16342.96	1.68	0	-109452	18653	17866	16583	15796	14513	18260	16190	43	5120	500	10240	10	1	8571715	1388	-30.04	3.88	12	6.37	-539.00	4176.00	17450	20230728	-7.22	5650	20230103	186.55	17450	-7.22	20230728	5650	186.55	20230103	17450	-7.22	20230728	5650	186.55	20230103	6.30	N	412350	500	42 억		143798	N	N	0	N	00	N
169	20230802	091010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16260	-820	5	-4.80	3878153820	236391	6.26	16600	16730	16210	22200	11960	17080	16404.76	1.68	0	-44122	18653	17866	16583	15796	14513	18260	16190	43	5120	500	10240	10	1	8571715	1394	-30.17	3.89	12	2.76	-539.00	4176.00	17450	20230728	-6.82	5650	20230103	187.79	17450	-6.82	20230728	5650	187.79	20230103	17450	-6.82	20230728	5650	187.79	20230103	6.30	N	412350	500	42 억		143798	N	N	0	N	00	N
170	20230801	161008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17080	1150	2	7.22	62157035690	3736151	278.05	16100	17370	15300	20700	11160	15930	16635.10	1.36	0	28282	16963	16446	16163	15646	15363	16305	15505	43	4770	500	9550	10	1	8571715	1464	-31.69	4.09	12	43.59	-539.00	4176.00	17450	20230728	-2.12	5650	20230103	202.30	17450	-2.12	20230728	5650	202.30	20230103	17450	-2.12	20230728	5650	202.30	20230103	6.48	N	412350	500	42 억		116514	N	N	0	N	00	N
171	20230801	151003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17040	1110	2	6.97	58933010350	3546795	263.96	16100	17370	15300	20700	11160	15930	16615.85	1.36	0	29806	16963	16446	16163	15646	15363	16305	15505	43	4770	500	9550	10	1	8571715	1461	-31.61	4.08	12	41.38	-539.00	4176.00	17450	20230728	-2.35	5650	20230103	201.59	17450	-2.35	20230728	5650	201.59	20230103	17450	-2.35	20230728	5650	201.59	20230103	6.48	N	412350	500	42 억		116514	N	N	0	N	00	N
172	20230801	141022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16400	470	2	2.95	38813637990	2363997	175.93	16100	17160	15300	20700	11160	15930	16418.65	1.36	0	-54092	16963	16446	16163	15646	15363	16305	15505	43	4770	500	9550	10	1	8571715	1406	-30.43	3.93	12	27.58	-539.00	4176.00	17450	20230728	-6.02	5650	20230103	190.27	17450	-6.02	20230728	5650	190.27	20230103	17450	-6.02	20230728	5650	190.27	20230103	6.48	N	412350	500	42 억		116514	N	N	0	N	00	N
173	20230801	130959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16600	670	2	4.21	18187761530	1134113	84.40	16100	16620	15300	20700	11160	15930	16036.99	1.36	0	6573	16963	16446	16163	15646	15363	16305	15505	43	4770	500	9550	10	1	8571715	1423	-30.80	3.98	12	13.23	-539.00	4176.00	17450	20230728	-4.87	5650	20230103	193.81	17450	-4.87	20230728	5650	193.81	20230103	17450	-4.87	20230728	5650	193.81	20230103	6.48	N	412350	500	42 억		116514	N	N	0	N	00	N
174	20230801	120959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16250	320	2	2.01	12635628020	795967	59.24	16100	16350	15300	20700	11160	15930	15874.56	1.36	0	-6614	16963	16446	16163	15646	15363	16305	15505	43	4770	500	9550	10	1	8571715	1393	-30.15	3.89	12	9.29	-539.00	4176.00	17450	20230728	-6.88	5650	20230103	187.61	17450	-6.88	20230728	5650	187.61	20230103	17450	-6.88	20230728	5650	187.61	20230103	6.48	N	412350	500	42 억		116514	N	N	0	N	00	N
175	20230801	110955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15900	-30	5	-0.19	8680616210	551485	41.04	16100	16110	15300	20700	11160	15930	15740.44	1.36	0	-20335	16963	16446	16163	15646	15363	16305	15505	43	4770	500	9550	10	1	8571715	1363	-29.50	3.81	12	6.43	-539.00	4176.00	17450	20230728	-8.88	5650	20230103	181.42	17450	-8.88	20230728	5650	181.42	20230103	17450	-8.88	20230728	5650	181.42	20230103	6.48	N	412350	500	42 억		116514	N	N	0	N	00	N
176	20230801	101002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15570	-360	5	-2.26	6376595840	406532	30.25	16100	16110	15300	20700	11160	15930	15685.35	1.36	0	-33581	16963	16446	16163	15646	15363	16305	15505	43	4770	500	9550	10	1	8571715	1335	-28.89	3.73	12	4.74	-539.00	4176.00	17450	20230728	-10.77	5650	20230103	175.58	17450	-10.77	20230728	5650	175.58	20230103	17450	-10.77	20230728	5650	175.58	20230103	6.48	N	412350	500	42 억		116514	N	N	0	N	00	N
177	20230801	090953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15680	-250	5	-1.57	2886488220	184302	13.72	16100	16110	15300	20700	11160	15930	15661.73	1.36	0	-35258	16963	16446	16163	15646	15363	16305	15505	43	4770	500	9550	10	1	8571715	1344	-29.09	3.75	12	2.15	-539.00	4176.00	17450	20230728	-10.14	5650	20230103	177.52	17450	-10.14	20230728	5650	177.52	20230103	17450	-10.14	20230728	5650	177.52	20230103	6.48	N	412350	500	42 억		116514	N	N	0	N	00	N