KissMeData/424980/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	161254	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18700	-70	5	-0.37	573302410	30524	40.11	18770	18990	18550	24400	13140	18770	18782.02	0.48	0	-3477	19596	19182	18936	18522	18276	19390	18730	30	5630	500	13130	10	1	5918890	1107	15.78	3.51	12	0.52	1185.00	5335.00	30500	20230426	-38.69	16010	20230817	16.80	30500	-38.69	20230426	16010	16.80	20230817	30500	-38.69	20230426	16010	16.80	20230817	2.62	N	424980	500	29 억		28390	N	N	0	N	00	N
3	20230831	151615	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18670	-100	5	-0.53	556307370	29614	38.91	18770	18990	18550	24400	13140	18770	18785.28	0.48	0	-3674	19596	19182	18936	18522	18276	19390	18730	30	5630	500	13130	10	1	5918890	1105	15.76	3.50	12	0.50	1185.00	5335.00	30500	20230426	-38.79	16010	20230817	16.61	30500	-38.79	20230426	16010	16.61	20230817	30500	-38.79	20230426	16010	16.61	20230817	2.62	N	424980	500	29 억		28390	N	N	0	N	00	N
4	20230831	141744	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18720	-50	5	-0.27	513771880	27341	35.93	18770	18990	18550	24400	13140	18770	18791.26	0.48	0	-2832	19596	19182	18936	18522	18276	19390	18730	30	5630	500	13130	10	1	5918890	1108	15.80	3.51	12	0.46	1185.00	5335.00	30500	20230426	-38.62	16010	20230817	16.93	30500	-38.62	20230426	16010	16.93	20230817	30500	-38.62	20230426	16010	16.93	20230817	2.62	N	424980	500	29 억		28390	N	N	0	N	00	N
5	20230831	131702	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18710	-60	5	-0.32	465338720	24748	32.52	18770	18990	18550	24400	13140	18770	18803.08	0.48	0	-2879	19596	19182	18936	18522	18276	19390	18730	30	5630	500	13130	10	1	5918890	1107	15.79	3.51	12	0.42	1185.00	5335.00	30500	20230426	-38.66	16010	20230817	16.86	30500	-38.66	20230426	16010	16.86	20230817	30500	-38.66	20230426	16010	16.86	20230817	2.62	N	424980	500	29 억		28390	N	N	0	N	00	N
6	20230831	121801	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18790	20	2	0.11	416553500	22143	29.10	18770	18990	18550	24400	13140	18770	18811.97	0.48	0	-1940	19596	19182	18936	18522	18276	19390	18730	30	5630	500	13130	10	1	5918890	1112	15.86	3.52	12	0.37	1185.00	5335.00	30500	20230426	-38.39	16010	20230817	17.36	30500	-38.39	20230426	16010	17.36	20230817	30500	-38.39	20230426	16010	17.36	20230817	2.62	N	424980	500	29 억		28390	N	N	0	N	00	N
7	20230831	112246	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18830	60	2	0.32	347045220	18446	24.24	18770	18990	18550	24400	13140	18770	18814.12	0.48	0	671	19596	19182	18936	18522	18276	19390	18730	30	5630	500	13130	10	1	5918890	1115	15.89	3.53	12	0.31	1185.00	5335.00	30500	20230426	-38.26	16010	20230817	17.61	30500	-38.26	20230426	16010	17.61	20230817	30500	-38.26	20230426	16010	17.61	20230817	2.62	N	424980	500	29 억		28390	N	N	0	N	00	N
8	20230831	101851	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18810	40	2	0.21	300808730	15991	21.01	18770	18990	18550	24400	13140	18770	18811.13	0.48	0	800	19596	19182	18936	18522	18276	19390	18730	30	5630	500	13130	10	1	5918890	1113	15.87	3.53	12	0.27	1185.00	5335.00	30500	20230426	-38.33	16010	20230817	17.49	30500	-38.33	20230426	16010	17.49	20230817	30500	-38.33	20230426	16010	17.49	20230817	2.62	N	424980	500	29 억		28390	N	N	0	N	00	N
9	20230831	091729	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18800	30	2	0.16	78545960	4194	5.51	18770	18800	18550	24400	13140	18770	18728.17	0.48	0	500	19596	19182	18936	18522	18276	19390	18730	30	5630	500	13130	10	1	5918890	1113	15.86	3.52	12	0.07	1185.00	5335.00	30500	20230426	-38.36	16010	20230817	17.43	30500	-38.36	20230426	16010	17.43	20230817	30500	-38.36	20230426	16010	17.43	20230817	2.62	N	424980	500	29 억		28390	N	N	0	N	00	N
10	20230830	161258	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18770	120	2	0.64	1430776770	75486	148.97	18700	19350	18690	24200	13060	18650	18954.27	0.49	0	-685	19290	18970	18580	18260	17870	19130	18420	30	5550	500	13050	10	1	5918890	1111	15.84	3.52	12	1.28	1185.00	5335.00	30500	20230426	-38.46	16010	20230817	17.24	30500	-38.46	20230426	16010	17.24	20230817	30500	-38.46	20230426	16010	17.24	20230817	2.62	N	424980	500	29 억		29135	N	N	0	N	00	N
11	20230830	151547	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18770	120	2	0.64	1410727330	74417	146.86	18700	19350	18690	24200	13060	18650	18957.06	0.49	0	-604	19290	18970	18580	18260	17870	19130	18420	30	5550	500	13050	10	1	5918890	1111	15.84	3.52	12	1.26	1185.00	5335.00	30500	20230426	-38.46	16010	20230817	17.24	30500	-38.46	20230426	16010	17.24	20230817	30500	-38.46	20230426	16010	17.24	20230817	2.62	N	424980	500	29 억		29135	N	N	0	N	00	N
12	20230830	141645	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18770	120	2	0.64	1235809360	65084	128.44	18700	19350	18700	24200	13060	18650	18987.91	0.49	0	3585	19290	18970	18580	18260	17870	19130	18420	30	5550	500	13050	10	1	5918890	1111	15.84	3.52	12	1.10	1185.00	5335.00	30500	20230426	-38.46	16010	20230817	17.24	30500	-38.46	20230426	16010	17.24	20230817	30500	-38.46	20230426	16010	17.24	20230817	2.62	N	424980	500	29 억		29135	N	N	0	N	00	N
13	20230830	131647	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18800	150	2	0.80	1139252490	59947	118.30	18700	19350	18700	24200	13060	18650	19004.33	0.49	0	3983	19290	18970	18580	18260	17870	19130	18420	30	5550	500	13050	10	1	5918890	1113	15.86	3.52	12	1.01	1185.00	5335.00	30500	20230426	-38.36	16010	20230817	17.43	30500	-38.36	20230426	16010	17.43	20230817	30500	-38.36	20230426	16010	17.43	20230817	2.62	N	424980	500	29 억		29135	N	N	0	N	00	N
14	20230830	121657	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18850	200	2	1.07	1098618900	57788	114.04	18700	19350	18700	24200	13060	18650	19011.19	0.49	0	3940	19290	18970	18580	18260	17870	19130	18420	30	5550	500	13050	10	1	5918890	1116	15.91	3.53	12	0.98	1185.00	5335.00	30500	20230426	-38.20	16010	20230817	17.74	30500	-38.20	20230426	16010	17.74	20230817	30500	-38.20	20230426	16010	17.74	20230817	2.62	N	424980	500	29 억		29135	N	N	0	N	00	N
15	20230830	112231	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18840	190	2	1.02	1024122410	53830	106.23	18700	19350	18700	24200	13060	18650	19025.12	0.49	0	3942	19290	18970	18580	18260	17870	19130	18420	30	5550	500	13050	10	1	5918890	1115	15.90	3.53	12	0.91	1185.00	5335.00	30500	20230426	-38.23	16010	20230817	17.68	30500	-38.23	20230426	16010	17.68	20230817	30500	-38.23	20230426	16010	17.68	20230817	2.62	N	424980	500	29 억		29135	N	N	0	N	00	N
16	20230830	101750	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18990	340	2	1.82	882715110	46353	91.48	18700	19350	18700	24200	13060	18650	19043.32	0.49	0	6743	19290	18970	18580	18260	17870	19130	18420	30	5550	500	13050	10	1	5918890	1124	16.03	3.56	12	0.78	1185.00	5335.00	30500	20230426	-37.74	16010	20230817	18.61	30500	-37.74	20230426	16010	18.61	20230817	30500	-37.74	20230426	16010	18.61	20230817	2.62	N	424980	500	29 억		29135	N	N	0	N	00	N
17	20230830	091652	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18940	290	2	1.55	183658550	9743	19.23	18700	18940	18700	24200	13060	18650	18850.31	0.49	0	1781	19290	18970	18580	18260	17870	19130	18420	30	5550	500	13050	10	1	5918890	1121	15.98	3.55	12	0.16	1185.00	5335.00	30500	20230426	-37.90	16010	20230817	18.30	30500	-37.90	20230426	16010	18.30	20230817	30500	-37.90	20230426	16010	18.30	20230817	2.62	N	424980	500	29 억		29135	N	N	0	N	00	N
18	20230829	161252	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18650	400	2	2.19	940745630	50580	159.12	18250	18900	18190	23700	12780	18250	18599.15	0.46	0	1671	18556	18402	18146	17992	17736	18480	18070	30	5450	500	12770	10	1	5918890	1104	15.74	3.50	12	0.85	1185.00	5335.00	30500	20230426	-38.85	16010	20230817	16.49	30500	-38.85	20230426	16010	16.49	20230817	30500	-38.85	20230426	16010	16.49	20230817	2.63	N	424980	500	29 억		27410	N	N	0	N	00	N
19	20230829	151559	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18600	350	2	1.92	923114470	49634	156.14	18250	18900	18190	23700	12780	18250	18598.43	0.46	0	1742	18556	18402	18146	17992	17736	18480	18070	30	5450	500	12770	10	1	5918890	1101	15.70	3.49	12	0.84	1185.00	5335.00	30500	20230426	-39.02	16010	20230817	16.18	30500	-39.02	20230426	16010	16.18	20230817	30500	-39.02	20230426	16010	16.18	20230817	2.63	N	424980	500	29 억		27410	N	N	0	N	00	N
20	20230829	141750	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18560	310	2	1.70	821874900	44180	138.98	18250	18900	18190	23700	12780	18250	18602.87	0.46	0	1097	18556	18402	18146	17992	17736	18480	18070	30	5450	500	12770	10	1	5918890	1099	15.66	3.48	12	0.75	1185.00	5335.00	30500	20230426	-39.15	16010	20230817	15.93	30500	-39.15	20230426	16010	15.93	20230817	30500	-39.15	20230426	16010	15.93	20230817	2.63	N	424980	500	29 억		27410	N	N	0	N	00	N
21	20230829	131636	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18630	380	2	2.08	741189030	39836	125.32	18250	18900	18190	23700	12780	18250	18606.01	0.46	0	3630	18556	18402	18146	17992	17736	18480	18070	30	5450	500	12770	10	1	5918890	1103	15.72	3.49	12	0.67	1185.00	5335.00	30500	20230426	-38.92	16010	20230817	16.36	30500	-38.92	20230426	16010	16.36	20230817	30500	-38.92	20230426	16010	16.36	20230817	2.63	N	424980	500	29 억		27410	N	N	0	N	00	N
22	20230829	121752	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18670	420	2	2.30	725224210	38979	122.62	18250	18900	18190	23700	12780	18250	18605.51	0.46	0	3612	18556	18402	18146	17992	17736	18480	18070	30	5450	500	12770	10	1	5918890	1105	15.76	3.50	12	0.66	1185.00	5335.00	30500	20230426	-38.79	16010	20230817	16.61	30500	-38.79	20230426	16010	16.61	20230817	30500	-38.79	20230426	16010	16.61	20230817	2.63	N	424980	500	29 억		27410	N	N	0	N	00	N
23	20230829	112458	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18700	450	2	2.47	677433420	36415	114.56	18250	18900	18190	23700	12780	18250	18603.14	0.46	0	3364	18556	18402	18146	17992	17736	18480	18070	30	5450	500	12770	10	1	5918890	1107	15.78	3.51	12	0.62	1185.00	5335.00	30500	20230426	-38.69	16010	20230817	16.80	30500	-38.69	20230426	16010	16.80	20230817	30500	-38.69	20230426	16010	16.80	20230817	2.63	N	424980	500	29 억		27410	N	N	0	N	00	N
24	20230829	101849	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18730	480	2	2.63	563371010	30302	95.33	18250	18900	18190	23700	12780	18250	18591.88	0.46	0	5009	18556	18402	18146	17992	17736	18480	18070	30	5450	500	12770	10	1	5918890	1109	15.81	3.51	12	0.51	1185.00	5335.00	30500	20230426	-38.59	16010	20230817	16.99	30500	-38.59	20230426	16010	16.99	20230817	30500	-38.59	20230426	16010	16.99	20230817	2.63	N	424980	500	29 억		27410	N	N	0	N	00	N
25	20230829	091232	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18330	80	2	0.44	74512110	4085	12.85	18250	18330	18190	23700	12780	18250	18240.42	0.46	0	-336	18556	18402	18146	17992	17736	18480	18070	30	5450	500	12770	10	1	5918890	1085	15.47	3.44	12	0.07	1185.00	5335.00	30500	20230426	-39.90	16010	20230817	14.49	30500	-39.90	20230426	16010	14.49	20230817	30500	-39.90	20230426	16010	14.49	20230817	2.63	N	424980	500	29 억		27410	N	N	0	N	00	N
26	20230828	161215	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18250	80	2	0.44	571919500	31577	85.82	18170	18300	17890	23600	12720	18170	18110.08	0.53	0	-2706	18856	18512	18056	17712	17256	18685	17885	30	5430	500	12710	10	1	5918890	1080	15.40	3.42	12	0.53	1185.00	5335.00	30500	20230426	-40.16	16010	20230817	13.99	30500	-40.16	20230426	16010	13.99	20230817	30500	-40.16	20230426	16010	13.99	20230817	2.63	N	424980	500	29 억		31599	N	N	0	N	00	N
27	20230828	151224	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18200	30	2	0.17	522646380	28874	78.47	18170	18300	17890	23600	12720	18170	18100.93	0.53	0	-2698	18856	18512	18056	17712	17256	18685	17885	30	5430	500	12710	10	1	5918890	1077	15.36	3.41	12	0.49	1185.00	5335.00	30500	20230426	-40.33	16010	20230817	13.68	30500	-40.33	20230426	16010	13.68	20230817	30500	-40.33	20230426	16010	13.68	20230817	2.63	N	424980	500	29 억		31599	N	N	0	N	00	N
28	20230828	141229	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18200	30	2	0.17	488581710	27001	73.38	18170	18300	17890	23600	12720	18170	18094.95	0.53	0	-2579	18856	18512	18056	17712	17256	18685	17885	30	5430	500	12710	10	1	5918890	1077	15.36	3.41	12	0.46	1185.00	5335.00	30500	20230426	-40.33	16010	20230817	13.68	30500	-40.33	20230426	16010	13.68	20230817	30500	-40.33	20230426	16010	13.68	20230817	2.63	N	424980	500	29 억		31599	N	N	0	N	00	N
29	20230828	131239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18230	60	2	0.33	461267720	25501	69.31	18170	18300	17890	23600	12720	18170	18088.22	0.53	0	-2493	18856	18512	18056	17712	17256	18685	17885	30	5430	500	12710	10	1	5918890	1079	15.38	3.42	12	0.43	1185.00	5335.00	30500	20230426	-40.23	16010	20230817	13.87	30500	-40.23	20230426	16010	13.87	20230817	30500	-40.23	20230426	16010	13.87	20230817	2.63	N	424980	500	29 억		31599	N	N	0	N	00	N
30	20230828	121228	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18280	110	2	0.61	430870460	23836	64.78	18170	18300	17890	23600	12720	18170	18076.46	0.53	0	-2003	18856	18512	18056	17712	17256	18685	17885	30	5430	500	12710	10	1	5918890	1082	15.43	3.43	12	0.40	1185.00	5335.00	30500	20230426	-40.07	16010	20230817	14.18	30500	-40.07	20230426	16010	14.18	20230817	30500	-40.07	20230426	16010	14.18	20230817	2.63	N	424980	500	29 억		31599	N	N	0	N	00	N
31	20230828	111224	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18210	40	2	0.22	376024220	20830	56.61	18170	18280	17890	23600	12720	18170	18052.05	0.53	0	-2003	18856	18512	18056	17712	17256	18685	17885	30	5430	500	12710	10	1	5918890	1078	15.37	3.41	12	0.35	1185.00	5335.00	30500	20230426	-40.30	16010	20230817	13.74	30500	-40.30	20230426	16010	13.74	20230817	30500	-40.30	20230426	16010	13.74	20230817	2.63	N	424980	500	29 억		31599	N	N	0	N	00	N
32	20230828	101210	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18000	-170	5	-0.94	214330540	11884	32.30	18170	18170	17890	23600	12720	18170	18035.22	0.53	0	-1731	18856	18512	18056	17712	17256	18685	17885	30	5430	500	12710	10	1	5918890	1065	15.19	3.37	12	0.20	1185.00	5335.00	30500	20230426	-40.98	16010	20230817	12.43	30500	-40.98	20230426	16010	12.43	20230817	30500	-40.98	20230426	16010	12.43	20230817	2.63	N	424980	500	29 억		31599	N	N	0	N	00	N
33	20230828	091228	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18060	-110	5	-0.61	44163790	2444	6.64	18170	18170	17890	23600	12720	18170	18070.29	0.53	0	-67	18856	18512	18056	17712	17256	18685	17885	30	5430	500	12710	10	1	5918890	1069	15.24	3.39	12	0.04	1185.00	5335.00	30500	20230426	-40.79	16010	20230817	12.80	30500	-40.79	20230426	16010	12.80	20230817	30500	-40.79	20230426	16010	12.80	20230817	2.63	N	424980	500	29 억		31599	N	N	0	N	00	N
34	20230825	161218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18170	-290	5	-1.57	660712320	36639	41.97	17840	18400	17600	23950	12930	18460	18033.03	0.74	0	-12458	19120	18790	18470	18140	17820	18955	18305	30	5490	500	12920	10	1	5918890	1075	15.33	3.41	12	0.62	1185.00	5335.00	30500	20230426	-40.43	16010	20230817	13.49	30500	-40.43	20230426	16010	13.49	20230817	30500	-40.43	20230426	16010	13.49	20230817	2.64	N	424980	500	29 억		44057	N	N	0	N	00	N
35	20230825	151227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18190	-270	5	-1.46	645684290	35811	41.02	17840	18400	17600	23950	12930	18460	18030.33	0.74	0	-12327	19120	18790	18470	18140	17820	18955	18305	30	5490	500	12920	10	1	5918890	1077	15.35	3.41	12	0.61	1185.00	5335.00	30500	20230426	-40.36	16010	20230817	13.62	30500	-40.36	20230426	16010	13.62	20230817	30500	-40.36	20230426	16010	13.62	20230817	2.64	N	424980	500	29 억		44057	N	N	0	N	00	N
36	20230825	141225	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17940	-520	5	-2.82	552068360	30606	35.06	17840	18400	17600	23950	12930	18460	18037.91	0.74	0	-11776	19120	18790	18470	18140	17820	18955	18305	30	5490	500	12920	10	1	5918890	1062	15.14	3.36	12	0.52	1185.00	5335.00	30500	20230426	-41.18	16010	20230817	12.05	30500	-41.18	20230426	16010	12.05	20230817	30500	-41.18	20230426	16010	12.05	20230817	2.64	N	424980	500	29 억		44057	N	N	0	N	00	N
37	20230825	131220	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18000	-460	5	-2.49	516068350	28601	32.76	17840	18400	17600	23950	12930	18460	18043.72	0.74	0	-10328	19120	18790	18470	18140	17820	18955	18305	30	5490	500	12920	10	1	5918890	1065	15.19	3.37	12	0.48	1185.00	5335.00	30500	20230426	-40.98	16010	20230817	12.43	30500	-40.98	20230426	16010	12.43	20230817	30500	-40.98	20230426	16010	12.43	20230817	2.64	N	424980	500	29 억		44057	N	N	0	N	00	N
38	20230825	121222	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17950	-510	5	-2.76	455684640	25226	28.90	17840	18400	17600	23950	12930	18460	18064.09	0.74	0	-8759	19120	18790	18470	18140	17820	18955	18305	30	5490	500	12920	10	1	5918890	1062	15.15	3.36	12	0.43	1185.00	5335.00	30500	20230426	-41.15	16010	20230817	12.12	30500	-41.15	20230426	16010	12.12	20230817	30500	-41.15	20230426	16010	12.12	20230817	2.64	N	424980	500	29 억		44057	N	N	0	N	00	N
39	20230825	111221	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18090	-370	5	-2.00	365611830	20224	23.17	17840	18400	17600	23950	12930	18460	18078.12	0.74	0	-5904	19120	18790	18470	18140	17820	18955	18305	30	5490	500	12920	10	1	5918890	1071	15.27	3.39	12	0.34	1185.00	5335.00	30500	20230426	-40.69	16010	20230817	12.99	30500	-40.69	20230426	16010	12.99	20230817	30500	-40.69	20230426	16010	12.99	20230817	2.64	N	424980	500	29 억		44057	N	N	0	N	00	N
40	20230825	101225	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18140	-320	5	-1.73	315527450	17455	20.00	17840	18400	17600	23950	12930	18460	18076.62	0.74	0	-5843	19120	18790	18470	18140	17820	18955	18305	30	5490	500	12920	10	1	5918890	1074	15.31	3.40	12	0.29	1185.00	5335.00	30500	20230426	-40.52	16010	20230817	13.30	30500	-40.52	20230426	16010	13.30	20230817	30500	-40.52	20230426	16010	13.30	20230817	2.64	N	424980	500	29 억		44057	N	N	0	N	00	N
41	20230825	091219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18200	-260	5	-1.41	132803240	7433	8.51	17840	18300	17600	23950	12930	18460	17866.71	0.74	0	-1122	19120	18790	18470	18140	17820	18955	18305	30	5490	500	12920	10	1	5918890	1077	15.36	3.41	12	0.13	1185.00	5335.00	30500	20230426	-40.33	16010	20230817	13.68	30500	-40.33	20230426	16010	13.68	20230817	30500	-40.33	20230426	16010	13.68	20230817	2.64	N	424980	500	29 억		44057	N	N	0	N	00	N
42	20230824	161212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18460	510	2	2.84	1605117650	86580	227.35	18300	18800	18150	23300	12570	17950	18539.13	0.55	0	8991	18510	18230	17990	17710	17470	18110	17590	30	5350	500	12560	10	1	5918890	1093	15.58	3.46	12	1.46	1185.00	5335.00	30500	20230426	-39.48	16010	20230817	15.30	30500	-39.48	20230426	16010	15.30	20230817	30500	-39.48	20230426	16010	15.30	20230817	2.71	N	424980	500	29 억		32638	N	N	0	N	00	N
43	20230824	151209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18440	490	2	2.73	1573309240	84858	222.82	18300	18800	18150	23300	12570	17950	18540.49	0.55	0	9016	18510	18230	17990	17710	17470	18110	17590	30	5350	500	12560	10	1	5918890	1091	15.56	3.46	12	1.43	1185.00	5335.00	30500	20230426	-39.54	16010	20230817	15.18	30500	-39.54	20230426	16010	15.18	20230817	30500	-39.54	20230426	16010	15.18	20230817	2.71	N	424980	500	29 억		32638	N	N	0	N	00	N
44	20230824	141212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18500	550	2	3.06	1464689440	78961	207.34	18300	18800	18150	23300	12570	17950	18549.53	0.55	0	9429	18510	18230	17990	17710	17470	18110	17590	30	5350	500	12560	10	1	5918890	1095	15.61	3.47	12	1.33	1185.00	5335.00	30500	20230426	-39.34	16010	20230817	15.55	30500	-39.34	20230426	16010	15.55	20230817	30500	-39.34	20230426	16010	15.55	20230817	2.71	N	424980	500	29 억		32638	N	N	0	N	00	N
45	20230824	131214	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18470	520	2	2.90	1382159630	74489	195.60	18300	18800	18150	23300	12570	17950	18555.22	0.55	0	10243	18510	18230	17990	17710	17470	18110	17590	30	5350	500	12560	10	1	5918890	1093	15.59	3.46	12	1.26	1185.00	5335.00	30500	20230426	-39.44	16010	20230817	15.37	30500	-39.44	20230426	16010	15.37	20230817	30500	-39.44	20230426	16010	15.37	20230817	2.71	N	424980	500	29 억		32638	N	N	0	N	00	N
46	20230824	121218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18630	680	2	3.79	1308950200	70516	185.16	18300	18800	18150	23300	12570	17950	18562.46	0.55	0	12138	18510	18230	17990	17710	17470	18110	17590	30	5350	500	12560	10	1	5918890	1103	15.72	3.49	12	1.19	1185.00	5335.00	30500	20230426	-38.92	16010	20230817	16.36	30500	-38.92	20230426	16010	16.36	20230817	30500	-38.92	20230426	16010	16.36	20230817	2.71	N	424980	500	29 억		32638	N	N	0	N	00	N
47	20230824	111210	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18700	750	2	4.18	1171720440	63172	165.88	18300	18800	18150	23300	12570	17950	18548.10	0.55	0	13756	18510	18230	17990	17710	17470	18110	17590	30	5350	500	12560	10	1	5918890	1107	15.78	3.51	12	1.07	1185.00	5335.00	30500	20230426	-38.69	16010	20230817	16.80	30500	-38.69	20230426	16010	16.80	20230817	30500	-38.69	20230426	16010	16.80	20230817	2.71	N	424980	500	29 억		32638	N	N	0	N	00	N
48	20230824	101209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18580	630	2	3.51	680687440	36852	96.77	18300	18750	18150	23300	12570	17950	18470.84	0.55	0	6696	18510	18230	17990	17710	17470	18110	17590	30	5350	500	12560	10	1	5918890	1100	15.68	3.48	12	0.62	1185.00	5335.00	30500	20230426	-39.08	16010	20230817	16.05	30500	-39.08	20230426	16010	16.05	20230817	30500	-39.08	20230426	16010	16.05	20230817	2.71	N	424980	500	29 억		32638	N	N	0	N	00	N
49	20230824	091214	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18400	450	2	2.51	173573340	9473	24.87	18300	18550	18150	23300	12570	17950	18322.95	0.55	0	1160	18510	18230	17990	17710	17470	18110	17590	30	5350	500	12560	10	1	5918890	1089	15.53	3.45	12	0.16	1185.00	5335.00	30500	20230426	-39.67	16010	20230817	14.93	30500	-39.67	20230426	16010	14.93	20230817	30500	-39.67	20230426	16010	14.93	20230817	2.71	N	424980	500	29 억		32638	N	N	0	N	00	N
50	20230823	161206	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17950	-250	5	-1.37	661494770	36855	27.96	18200	18270	17750	23650	12740	18200	17948.57	0.59	0	-2489	19313	18756	18143	17586	16973	19035	17865	30	5450	500	12740	10	1	5918890	1062	15.15	3.36	12	0.62	1185.00	5335.00	30500	20230426	-41.15	16010	20230817	12.12	30500	-41.15	20230426	16010	12.12	20230817	30500	-41.15	20230426	16010	12.12	20230817	2.77	N	424980	500	29 억		34955	N	N	0	N	00	N
51	20230823	151206	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17900	-300	5	-1.65	627024420	34932	26.50	18200	18270	17750	23650	12740	18200	17949.86	0.59	0	-2484	19313	18756	18143	17586	16973	19035	17865	30	5450	500	12740	10	1	5918890	1059	15.11	3.36	12	0.59	1185.00	5335.00	30500	20230426	-41.31	16010	20230817	11.81	30500	-41.31	20230426	16010	11.81	20230817	30500	-41.31	20230426	16010	11.81	20230817	2.77	N	424980	500	29 억		34955	N	N	0	N	00	N
52	20230823	141212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17870	-330	5	-1.81	574654340	32010	24.28	18200	18270	17750	23650	12740	18200	17952.34	0.59	0	-2141	19313	18756	18143	17586	16973	19035	17865	30	5450	500	12740	10	1	5918890	1058	15.08	3.35	12	0.54	1185.00	5335.00	30500	20230426	-41.41	16010	20230817	11.62	30500	-41.41	20230426	16010	11.62	20230817	30500	-41.41	20230426	16010	11.62	20230817	2.77	N	424980	500	29 억		34955	N	N	0	N	00	N
53	20230823	131203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17940	-260	5	-1.43	510386550	28419	21.56	18200	18270	17750	23650	12740	18200	17959.34	0.59	0	-129	19313	18756	18143	17586	16973	19035	17865	30	5450	500	12740	10	1	5918890	1062	15.14	3.36	12	0.48	1185.00	5335.00	30500	20230426	-41.18	16010	20230817	12.05	30500	-41.18	20230426	16010	12.05	20230817	30500	-41.18	20230426	16010	12.05	20230817	2.77	N	424980	500	29 억		34955	N	N	0	N	00	N
54	20230823	121213	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18000	-200	5	-1.10	484239710	26965	20.45	18200	18270	17750	23650	12740	18200	17958.08	0.59	0	80	19313	18756	18143	17586	16973	19035	17865	30	5450	500	12740	10	1	5918890	1065	15.19	3.37	12	0.46	1185.00	5335.00	30500	20230426	-40.98	16010	20230817	12.43	30500	-40.98	20230426	16010	12.43	20230817	30500	-40.98	20230426	16010	12.43	20230817	2.77	N	424980	500	29 억		34955	N	N	0	N	00	N
55	20230823	111208	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17950	-250	5	-1.37	411474860	22907	17.38	18200	18270	17750	23650	12740	18200	17962.84	0.59	0	-1021	19313	18756	18143	17586	16973	19035	17865	30	5450	500	12740	10	1	5918890	1062	15.15	3.36	12	0.39	1185.00	5335.00	30500	20230426	-41.15	16010	20230817	12.12	30500	-41.15	20230426	16010	12.12	20230817	30500	-41.15	20230426	16010	12.12	20230817	2.77	N	424980	500	29 억		34955	N	N	0	N	00	N
56	20230823	101208	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17790	-410	5	-2.25	325952610	18154	13.77	18200	18270	17750	23650	12740	18200	17954.86	0.59	0	-447	19313	18756	18143	17586	16973	19035	17865	30	5450	500	12740	10	1	5918890	1053	15.01	3.33	12	0.31	1185.00	5335.00	30500	20230426	-41.67	16010	20230817	11.12	30500	-41.67	20230426	16010	11.12	20230817	30500	-41.67	20230426	16010	11.12	20230817	2.77	N	424980	500	29 억		34955	N	N	0	N	00	N
57	20230823	091217	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18020	-180	5	-0.99	81594770	4557	3.46	18200	18200	17750	23650	12740	18200	17905.37	0.59	0	-1032	19313	18756	18143	17586	16973	19035	17865	30	5450	500	12740	10	1	5918890	1067	15.21	3.38	12	0.08	1185.00	5335.00	30500	20230426	-40.92	16010	20230817	12.55	30500	-40.92	20230426	16010	12.55	20230817	30500	-40.92	20230426	16010	12.55	20230817	2.77	N	424980	500	29 억		34955	N	N	0	N	00	N
58	20230822	161201	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18200	730	2	4.18	2370632510	130623	278.99	17850	18700	17530	22700	12230	17470	18148.63	0.72	0	-7786	17990	17730	17210	16950	16430	17860	17080	30	5230	500	12220	10	1	5918890	1077	15.36	3.41	12	2.21	1185.00	5335.00	30500	20230426	-40.33	16010	20230817	13.68	30500	-40.33	20230426	16010	13.68	20230817	30500	-40.33	20230426	16010	13.68	20230817	2.74	N	424980	500	29 억		42665	N	N	0	N	00	N
59	20230822	151201	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18110	640	2	3.66	2335786320	128703	274.89	17850	18700	17530	22700	12230	17470	18148.65	0.72	0	-7537	17990	17730	17210	16950	16430	17860	17080	30	5230	500	12220	10	1	5918890	1072	15.28	3.39	12	2.17	1185.00	5335.00	30500	20230426	-40.62	16010	20230817	13.12	30500	-40.62	20230426	16010	13.12	20230817	30500	-40.62	20230426	16010	13.12	20230817	2.74	N	424980	500	29 억		42665	N	N	0	N	00	N
60	20230822	141201	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17790	320	2	1.83	2094413420	115327	246.32	17850	18700	17530	22700	12230	17470	18160.65	0.72	0	-7657	17990	17730	17210	16950	16430	17860	17080	30	5230	500	12220	10	1	5918890	1053	15.01	3.33	12	1.95	1185.00	5335.00	30500	20230426	-41.67	16010	20230817	11.12	30500	-41.67	20230426	16010	11.12	20230817	30500	-41.67	20230426	16010	11.12	20230817	2.74	N	424980	500	29 억		42665	N	N	0	N	00	N
61	20230822	131158	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17750	280	2	1.60	2022650250	111281	237.68	17850	18700	17530	22700	12230	17470	18176.06	0.72	0	-7141	17990	17730	17210	16950	16430	17860	17080	30	5230	500	12220	10	1	5918890	1051	14.98	3.33	12	1.88	1185.00	5335.00	30500	20230426	-41.80	16010	20230817	10.87	30500	-41.80	20230426	16010	10.87	20230817	30500	-41.80	20230426	16010	10.87	20230817	2.74	N	424980	500	29 억		42665	N	N	0	N	00	N
62	20230822	121144	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18040	570	2	3.26	1843510420	101279	216.32	17850	18700	17530	22700	12230	17470	18202.30	0.72	0	-3148	17990	17730	17210	16950	16430	17860	17080	30	5230	500	12220	10	1	5918890	1068	15.22	3.38	12	1.71	1185.00	5335.00	30500	20230426	-40.85	16010	20230817	12.68	30500	-40.85	20230426	16010	12.68	20230817	30500	-40.85	20230426	16010	12.68	20230817	2.74	N	424980	500	29 억		42665	N	N	0	N	00	N
63	20230822	111157	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18010	540	2	3.09	1743462380	95725	204.45	17850	18700	17530	22700	12230	17470	18213.24	0.72	0	-3136	17990	17730	17210	16950	16430	17860	17080	30	5230	500	12220	10	1	5918890	1066	15.20	3.38	12	1.62	1185.00	5335.00	30500	20230426	-40.95	16010	20230817	12.49	30500	-40.95	20230426	16010	12.49	20230817	30500	-40.95	20230426	16010	12.49	20230817	2.74	N	424980	500	29 억		42665	N	N	0	N	00	N
64	20230822	101156	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18110	640	2	3.66	1643688020	90205	192.66	17850	18700	17530	22700	12230	17470	18221.70	0.72	0	-1658	17990	17730	17210	16950	16430	17860	17080	30	5230	500	12220	10	1	5918890	1072	15.28	3.39	12	1.52	1185.00	5335.00	30500	20230426	-40.62	16010	20230817	13.12	30500	-40.62	20230426	16010	13.12	20230817	30500	-40.62	20230426	16010	13.12	20230817	2.74	N	424980	500	29 억		42665	N	N	0	N	00	N
65	20230822	091153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17640	170	2	0.97	203671410	11510	24.58	17850	17850	17530	22700	12230	17470	17695.17	0.72	0	-5177	17990	17730	17210	16950	16430	17860	17080	30	5230	500	12220	10	1	5918890	1044	14.89	3.31	12	0.19	1185.00	5335.00	30500	20230426	-42.16	16010	20230817	10.18	30500	-42.16	20230426	16010	10.18	20230817	30500	-42.16	20230426	16010	10.18	20230817	2.74	N	424980	500	29 억		42665	N	N	0	N	00	N
66	20230821	161152	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17470	650	2	3.86	789328750	46097	81.21	16770	17470	16690	21850	11780	16820	17122.89	0.64	0	4802	17926	17372	16766	16212	15606	17650	16490	30	5030	500	11770	10	1	5918890	1034	14.74	3.27	12	0.78	1185.00	5335.00	30500	20230426	-42.72	16010	20230817	9.12	30500	-42.72	20230426	16010	9.12	20230817	30500	-42.72	20230426	16010	9.12	20230817	2.81	N	424980	500	29 억		37863	N	N	0	N	00	N
67	20230821	151200	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17300	480	2	2.85	668010680	39125	68.93	16770	17310	16690	21850	11780	16820	17073.76	0.64	0	3072	17926	17372	16766	16212	15606	17650	16490	30	5030	500	11770	10	1	5918890	1024	14.60	3.24	12	0.66	1185.00	5335.00	30500	20230426	-43.28	16010	20230817	8.06	30500	-43.28	20230426	16010	8.06	20230817	30500	-43.28	20230426	16010	8.06	20230817	2.81	N	424980	500	29 억		37863	N	N	0	N	00	N
68	20230821	141153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17100	280	2	1.66	494950870	29042	51.16	16770	17300	16690	21850	11780	16820	17042.59	0.64	0	-1035	17926	17372	16766	16212	15606	17650	16490	30	5030	500	11770	10	1	5918890	1012	14.43	3.21	12	0.49	1185.00	5335.00	30500	20230426	-43.93	16010	20230817	6.81	30500	-43.93	20230426	16010	6.81	20230817	30500	-43.93	20230426	16010	6.81	20230817	2.81	N	424980	500	29 억		37863	N	N	0	N	00	N
69	20230821	131209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16940	120	2	0.71	441968890	25925	45.67	16770	17300	16690	21850	11780	16820	17047.98	0.64	0	-1450	17926	17372	16766	16212	15606	17650	16490	30	5030	500	11770	10	1	5918890	1003	14.30	3.18	12	0.44	1185.00	5335.00	30500	20230426	-44.46	16010	20230817	5.81	30500	-44.46	20230426	16010	5.81	20230817	30500	-44.46	20230426	16010	5.81	20230817	2.81	N	424980	500	29 억		37863	N	N	0	N	00	N
70	20230821	121204	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16920	100	2	0.59	430633720	25256	44.49	16770	17300	16690	21850	11780	16820	17050.75	0.64	0	-1525	17926	17372	16766	16212	15606	17650	16490	30	5030	500	11770	10	1	5918890	1001	14.28	3.17	12	0.43	1185.00	5335.00	30500	20230426	-44.52	16010	20230817	5.68	30500	-44.52	20230426	16010	5.68	20230817	30500	-44.52	20230426	16010	5.68	20230817	2.81	N	424980	500	29 억		37863	N	N	0	N	00	N
71	20230821	111153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17140	320	2	1.90	320449140	18789	33.10	16770	17300	16690	21850	11780	16820	17055.15	0.64	0	392	17926	17372	16766	16212	15606	17650	16490	30	5030	500	11770	10	1	5918890	1014	14.46	3.21	12	0.32	1185.00	5335.00	30500	20230426	-43.80	16010	20230817	7.06	30500	-43.80	20230426	16010	7.06	20230817	30500	-43.80	20230426	16010	7.06	20230817	2.81	N	424980	500	29 억		37863	N	N	0	N	00	N
72	20230821	101151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17130	310	2	1.84	303265960	17787	31.34	16770	17300	16690	21850	11780	16820	17049.87	0.64	0	9	17926	17372	16766	16212	15606	17650	16490	30	5030	500	11770	10	1	5918890	1014	14.46	3.21	12	0.30	1185.00	5335.00	30500	20230426	-43.84	16010	20230817	7.00	30500	-43.84	20230426	16010	7.00	20230817	30500	-43.84	20230426	16010	7.00	20230817	2.81	N	424980	500	29 억		37863	N	N	0	N	00	N
73	20230821	091203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16940	120	2	0.71	75663070	4497	7.92	16770	16940	16690	21850	11780	16820	16825.23	0.64	0	-93	17926	17372	16766	16212	15606	17650	16490	30	5030	500	11770	10	1	5918890	1003	14.30	3.18	12	0.08	1185.00	5335.00	30500	20230426	-44.46	16010	20230817	5.81	30500	-44.46	20230426	16010	5.81	20230817	30500	-44.46	20230426	16010	5.81	20230817	2.81	N	424980	500	29 억		37863	N	N	0	N	00	N
74	20230818	161153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16820	-140	5	-0.83	951569820	56549	55.40	16600	17320	16160	22000	11880	16960	16827.34	0.86	0	-12939	17913	17436	16723	16246	15533	17080	15890	30	5060	500	11870	10	1	5918890	996	14.19	3.15	12	0.96	1185.00	5335.00	30500	20230426	-44.85	16010	20230817	5.06	30500	-44.85	20230426	16010	5.06	20230817	30500	-44.85	20230426	16010	5.06	20230817	2.99	N	424980	500	29 억		51016	N	N	0	N	00	N
75	20230818	151142	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16920	-40	5	-0.24	904399870	53753	52.66	16600	17320	16160	22000	11880	16960	16825.09	0.86	0	-13023	17913	17436	16723	16246	15533	17080	15890	30	5060	500	11870	10	1	5918890	1001	14.28	3.17	12	0.91	1185.00	5335.00	30500	20230426	-44.52	16010	20230817	5.68	30500	-44.52	20230426	16010	5.68	20230817	30500	-44.52	20230426	16010	5.68	20230817	2.99	N	424980	500	29 억		51016	N	N	0	N	00	N
76	20230818	141154	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16750	-210	5	-1.24	813237650	48310	47.33	16600	17320	16160	22000	11880	16960	16833.72	0.86	0	-11948	17913	17436	16723	16246	15533	17080	15890	30	5060	500	11870	10	1	5918890	991	14.14	3.14	12	0.82	1185.00	5335.00	30500	20230426	-45.08	16010	20230817	4.62	30500	-45.08	20230426	16010	4.62	20230817	30500	-45.08	20230426	16010	4.62	20230817	2.99	N	424980	500	29 억		51016	N	N	0	N	00	N
77	20230818	131145	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16980	20	2	0.12	765589910	45485	44.56	16600	17320	16160	22000	11880	16960	16831.69	0.86	0	-10655	17913	17436	16723	16246	15533	17080	15890	30	5060	500	11870	10	1	5918890	1005	14.33	3.18	12	0.77	1185.00	5335.00	30500	20230426	-44.33	16010	20230817	6.06	30500	-44.33	20230426	16010	6.06	20230817	30500	-44.33	20230426	16010	6.06	20230817	2.99	N	424980	500	29 억		51016	N	N	0	N	00	N
78	20230818	121158	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16960	0	3	0.00	688896730	40947	40.12	16600	17320	16160	22000	11880	16960	16824.09	0.86	0	-10169	17913	17436	16723	16246	15533	17080	15890	30	5060	500	11870	10	1	5918890	1004	14.31	3.18	12	0.69	1185.00	5335.00	30500	20230426	-44.39	16010	20230817	5.93	30500	-44.39	20230426	16010	5.93	20230817	30500	-44.39	20230426	16010	5.93	20230817	2.99	N	424980	500	29 억		51016	N	N	0	N	00	N
79	20230818	111148	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17260	300	2	1.77	553819300	33018	32.35	16600	17320	16160	22000	11880	16960	16773.23	0.86	0	-7944	17913	17436	16723	16246	15533	17080	15890	30	5060	500	11870	10	1	5918890	1022	14.57	3.24	12	0.56	1185.00	5335.00	30500	20230426	-43.41	16010	20230817	7.81	30500	-43.41	20230426	16010	7.81	20230817	30500	-43.41	20230426	16010	7.81	20230817	2.99	N	424980	500	29 억		51016	N	N	0	N	00	N
80	20230818	101155	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16660	-300	5	-1.77	270480360	16438	16.11	16600	16820	16160	22000	11880	16960	16454.46	0.86	0	-4364	17913	17436	16723	16246	15533	17080	15890	30	5060	500	11870	10	1	5918890	986	14.06	3.12	12	0.28	1185.00	5335.00	30500	20230426	-45.38	16010	20230817	4.06	30500	-45.38	20230426	16010	4.06	20230817	30500	-45.38	20230426	16010	4.06	20230817	2.99	N	424980	500	29 억		51016	N	N	0	N	00	N
81	20230818	091200	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16290	-670	5	-3.95	112924300	6928	6.79	16600	16600	16160	22000	11880	16960	16299.32	0.86	0	-2443	17913	17436	16723	16246	15533	17080	15890	30	5060	500	11870	10	1	5918890	964	13.75	3.05	12	0.12	1185.00	5335.00	30500	20230426	-46.59	16010	20230817	1.75	30500	-46.59	20230426	16010	1.75	20230817	30500	-46.59	20230426	16010	1.75	20230817	2.99	N	424980	500	29 억		51016	N	N	0	N	00	N
82	20230817	161155	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16960	-290	5	-1.68	1667722310	100589	69.49	17120	17200	16010	22400	12080	17250	16579.24	0.65	0	12632	18556	17902	17576	16922	16596	17740	16760	30	5160	500	12070	10	1	5918890	1004	14.31	3.18	12	1.70	1185.00	5335.00	30500	20230426	-44.39	16010	20230817	5.93	30500	-44.39	20230426	16010	5.93	20230817	30500	-44.39	20230426	16010	5.93	20230817	2.98	N	424980	500	29 억		38384	N	N	0	N	00	N
83	20230817	151201	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16980	-270	5	-1.57	1631064350	98429	68.00	17120	17200	16010	22400	12080	17250	16570.73	0.65	0	12964	18556	17902	17576	16922	16596	17740	16760	30	5160	500	12070	10	1	5918890	1005	14.33	3.18	12	1.66	1185.00	5335.00	30500	20230426	-44.33	16010	20230817	6.06	30500	-44.33	20230426	16010	6.06	20230817	30500	-44.33	20230426	16010	6.06	20230817	2.98	N	424980	500	29 억		38384	N	N	0	N	00	N
84	20230817	141155	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16910	-340	5	-1.97	1428446870	86478	59.74	17120	17120	16010	22400	12080	17250	16517.74	0.65	0	14577	18556	17902	17576	16922	16596	17740	16760	30	5160	500	12070	10	1	5918890	1001	14.27	3.17	12	1.46	1185.00	5335.00	30500	20230426	-44.56	16010	20230817	5.62	30500	-44.56	20230426	16010	5.62	20230817	30500	-44.56	20230426	16010	5.62	20230817	2.98	N	424980	500	29 억		38384	N	N	0	N	00	N
85	20230817	131147	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16820	-430	5	-2.49	1357267730	82263	56.83	17120	17120	16010	22400	12080	17250	16498.81	0.65	0	14416	18556	17902	17576	16922	16596	17740	16760	30	5160	500	12070	10	1	5918890	996	14.19	3.15	12	1.39	1185.00	5335.00	30500	20230426	-44.85	16010	20230817	5.06	30500	-44.85	20230426	16010	5.06	20230817	30500	-44.85	20230426	16010	5.06	20230817	2.98	N	424980	500	29 억		38384	N	N	0	N	00	N
86	20230817	121150	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16710	-540	5	-3.13	1293472000	78473	54.21	17120	17120	16010	22400	12080	17250	16482.68	0.65	0	14220	18556	17902	17576	16922	16596	17740	16760	30	5160	500	12070	10	1	5918890	989	14.10	3.13	12	1.33	1185.00	5335.00	30500	20230426	-45.21	16010	20230817	4.37	30500	-45.21	20230426	16010	4.37	20230817	30500	-45.21	20230426	16010	4.37	20230817	2.98	N	424980	500	29 억		38384	N	N	0	N	00	N
87	20230817	111151	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16600	-650	5	-3.77	1217272760	73907	51.06	17120	17120	16010	22400	12080	17250	16469.96	0.65	0	14056	18556	17902	17576	16922	16596	17740	16760	30	5160	500	12070	10	1	5918890	983	14.01	3.11	12	1.25	1185.00	5335.00	30500	20230426	-45.57	16010	20230817	3.69	30500	-45.57	20230426	16010	3.69	20230817	30500	-45.57	20230426	16010	3.69	20230817	2.98	N	424980	500	29 억		38384	N	N	0	N	00	N
88	20230817	101146	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16800	-450	5	-2.61	1023111310	62170	42.95	17120	17120	16010	22400	12080	17250	16456.23	0.65	0	15886	18556	17902	17576	16922	16596	17740	16760	30	5160	500	12070	10	1	5918890	994	14.18	3.15	12	1.05	1185.00	5335.00	30500	20230426	-44.92	16010	20230817	4.93	30500	-44.92	20230426	16010	4.93	20230817	30500	-44.92	20230426	16010	4.93	20230817	2.98	N	424980	500	29 억		38384	N	N	0	N	00	N
89	20230817	091144	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16280	-970	5	-5.62	381927950	23189	16.02	17120	17120	16010	22400	12080	17250	16469.04	0.65	0	6140	18556	17902	17576	16922	16596	17740	16760	30	5160	500	12070	10	1	5918890	964	13.74	3.05	12	0.39	1185.00	5335.00	30500	20230426	-46.62	16010	20230817	1.69	30500	-46.62	20230426	16010	1.69	20230817	30500	-46.62	20230426	16010	1.69	20230817	2.98	N	424980	500	29 억		38384	N	N	0	N	00	N
90	20230816	161150	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17250	-1260	5	-6.81	2521261720	143271	332.02	18190	18230	17250	24050	12960	18510	17598.18	0.86	0	-12562	19043	18776	18613	18346	18183	18695	18265	30	5545	500	12950	10	1	5918890	1021	14.56	3.23	12	2.42	1185.00	5335.00	30500	20230426	-43.44	16700	20230515	3.29	30500	-43.44	20230426	16700	3.29	20230515	30500	-43.44	20230426	16700	3.29	20230515	2.92	N	424980	500	29 억		50936	N	N	0	N	00	N
91	20230816	151152	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17290	-1220	5	-6.59	2410911740	136880	317.21	18190	18230	17290	24050	12960	18510	17613.32	0.86	0	-12288	19043	18776	18613	18346	18183	18695	18265	30	5545	500	12950	10	1	5918890	1023	14.59	3.24	12	2.31	1185.00	5335.00	30500	20230426	-43.31	16700	20230515	3.53	30500	-43.31	20230426	16700	3.53	20230515	30500	-43.31	20230426	16700	3.53	20230515	2.92	N	424980	500	29 억		50936	N	N	0	N	00	N
92	20230816	141149	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17340	-1170	5	-6.32	2124345440	120329	278.86	18190	18230	17310	24050	12960	18510	17654.47	0.86	0	-10363	19043	18776	18613	18346	18183	18695	18265	30	5545	500	12950	10	1	5918890	1026	14.63	3.25	12	2.03	1185.00	5335.00	30500	20230426	-43.15	16700	20230515	3.83	30500	-43.15	20230426	16700	3.83	20230515	30500	-43.15	20230426	16700	3.83	20230515	2.92	N	424980	500	29 억		50936	N	N	0	N	00	N
93	20230816	131147	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17410	-1100	5	-5.94	1778152230	100386	232.64	18190	18230	17400	24050	12960	18510	17713.14	0.86	0	-8805	19043	18776	18613	18346	18183	18695	18265	30	5545	500	12950	10	1	5918890	1030	14.69	3.26	12	1.70	1185.00	5335.00	30500	20230426	-42.92	16700	20230515	4.25	30500	-42.92	20230426	16700	4.25	20230515	30500	-42.92	20230426	16700	4.25	20230515	2.92	N	424980	500	29 억		50936	N	N	0	N	00	N
94	20230816	121205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17400	-1110	5	-6.00	1653497300	93229	216.05	18190	18230	17400	24050	12960	18510	17735.86	0.86	0	-6955	19043	18776	18613	18346	18183	18695	18265	30	5545	500	12950	10	1	5918890	1030	14.68	3.26	12	1.58	1185.00	5335.00	30500	20230426	-42.95	16700	20230515	4.19	30500	-42.95	20230426	16700	4.19	20230515	30500	-42.95	20230426	16700	4.19	20230515	2.92	N	424980	500	29 억		50936	N	N	0	N	00	N
95	20230816	111201	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17420	-1090	5	-5.89	1418164600	79713	184.73	18190	18230	17400	24050	12960	18510	17790.87	0.86	0	-5348	19043	18776	18613	18346	18183	18695	18265	30	5545	500	12950	10	1	5918890	1031	14.70	3.27	12	1.35	1185.00	5335.00	30500	20230426	-42.89	16700	20230515	4.31	30500	-42.89	20230426	16700	4.31	20230515	30500	-42.89	20230426	16700	4.31	20230515	2.92	N	424980	500	29 억		50936	N	N	0	N	00	N
96	20230816	101151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17890	-620	5	-3.35	743173900	41228	95.54	18190	18230	17870	24050	12960	18510	18025.94	0.86	0	-2087	19043	18776	18613	18346	18183	18695	18265	30	5545	500	12950	10	1	5918890	1059	15.10	3.35	12	0.70	1185.00	5335.00	30500	20230426	-41.34	16700	20230515	7.13	30500	-41.34	20230426	16700	7.13	20230515	30500	-41.34	20230426	16700	7.13	20230515	2.92	N	424980	500	29 억		50936	N	N	0	N	00	N
97	20230816	091145	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18070	-440	5	-2.38	225920440	12486	28.94	18190	18230	17980	24050	12960	18510	18093.87	0.86	0	479	19043	18776	18613	18346	18183	18695	18265	30	5545	500	12950	10	1	5918890	1070	15.25	3.39	12	0.21	1185.00	5335.00	30500	20230426	-40.75	16700	20230515	8.20	30500	-40.75	20230426	16700	8.20	20230515	30500	-40.75	20230426	16700	8.20	20230515	2.92	N	424980	500	29 억		50936	N	N	0	N	00	N
98	20230814	161134	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18510	-240	5	-1.28	792039730	42610	56.81	18520	18880	18450	24350	13130	18750	18588.12	0.88	0	-1184	19996	19372	18926	18302	17856	19685	18615	30	5610	500	13120	10	1	5918890	1096	15.62	3.47	12	0.72	1185.00	5335.00	30500	20230426	-39.31	16700	20230515	10.84	30500	-39.31	20230426	16700	10.84	20230515	30500	-39.31	20230426	16700	10.84	20230515	2.89	N	424980	500	29 억		52120	N	N	0	N	00	N
99	20230814	151132	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18510	-240	5	-1.28	767047440	41260	55.01	18520	18880	18450	24350	13130	18750	18590.54	0.88	0	-1183	19996	19372	18926	18302	17856	19685	18615	30	5610	500	13120	10	1	5918890	1096	15.62	3.47	12	0.70	1185.00	5335.00	30500	20230426	-39.31	16700	20230515	10.84	30500	-39.31	20230426	16700	10.84	20230515	30500	-39.31	20230426	16700	10.84	20230515	2.89	N	424980	500	29 억		52120	N	N	0	N	00	N
100	20230814	141136	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18550	-200	5	-1.07	595700880	32019	42.69	18520	18880	18450	24350	13130	18750	18604.56	0.88	0	-1636	19996	19372	18926	18302	17856	19685	18615	30	5610	500	13120	10	1	5918890	1098	15.65	3.48	12	0.54	1185.00	5335.00	30500	20230426	-39.18	16700	20230515	11.08	30500	-39.18	20230426	16700	11.08	20230515	30500	-39.18	20230426	16700	11.08	20230515	2.89	N	424980	500	29 억		52120	N	N	0	N	00	N
101	20230814	131121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18660	-90	5	-0.48	545273690	29307	39.07	18520	18880	18450	24350	13130	18750	18605.53	0.88	0	-904	19996	19372	18926	18302	17856	19685	18615	30	5610	500	13120	10	1	5918890	1104	15.75	3.50	12	0.50	1185.00	5335.00	30500	20230426	-38.82	16700	20230515	11.74	30500	-38.82	20230426	16700	11.74	20230515	30500	-38.82	20230426	16700	11.74	20230515	2.89	N	424980	500	29 억		52120	N	N	0	N	00	N
102	20230814	121132	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18620	-130	5	-0.69	500523320	26903	35.87	18520	18880	18450	24350	13130	18750	18604.69	0.88	0	-911	19996	19372	18926	18302	17856	19685	18615	30	5610	500	13120	10	1	5918890	1102	15.71	3.49	12	0.45	1185.00	5335.00	30500	20230426	-38.95	16700	20230515	11.50	30500	-38.95	20230426	16700	11.50	20230515	30500	-38.95	20230426	16700	11.50	20230515	2.89	N	424980	500	29 억		52120	N	N	0	N	00	N
103	20230814	111123	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18610	-140	5	-0.75	474402110	25501	34.00	18520	18880	18450	24350	13130	18750	18603.22	0.88	0	-698	19996	19372	18926	18302	17856	19685	18615	30	5610	500	13120	10	1	5918890	1102	15.70	3.49	12	0.43	1185.00	5335.00	30500	20230426	-38.98	16700	20230515	11.44	30500	-38.98	20230426	16700	11.44	20230515	30500	-38.98	20230426	16700	11.44	20230515	2.89	N	424980	500	29 억		52120	N	N	0	N	00	N
104	20230814	101128	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18620	-130	5	-0.69	399351910	21476	28.63	18520	18880	18450	24350	13130	18750	18595.19	0.88	0	-1205	19996	19372	18926	18302	17856	19685	18615	30	5610	500	13120	10	1	5918890	1102	15.71	3.49	12	0.36	1185.00	5335.00	30500	20230426	-38.95	16700	20230515	11.50	30500	-38.95	20230426	16700	11.50	20230515	30500	-38.95	20230426	16700	11.50	20230515	2.89	N	424980	500	29 억		52120	N	N	0	N	00	N
105	20230814	091123	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18560	-190	5	-1.01	149925020	8102	10.80	18520	18690	18450	24350	13130	18750	18504.39	0.88	0	-3297	19996	19372	18926	18302	17856	19685	18615	30	5610	500	13120	10	1	5918890	1099	15.66	3.48	12	0.14	1185.00	5335.00	30500	20230426	-39.15	16700	20230515	11.14	30500	-39.15	20230426	16700	11.14	20230515	30500	-39.15	20230426	16700	11.14	20230515	2.89	N	424980	500	29 억		52120	N	N	0	N	00	N
106	20230811	161124	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18750	130	2	0.70	1402895110	74137	108.56	18700	19550	18480	24200	13040	18620	18923.26	0.89	0	-408	19400	19010	18800	18410	18200	18905	18305	30	5580	500	13030	10	1	5918890	1110	15.82	3.51	12	1.25	1185.00	5335.00	30500	20230426	-38.52	16700	20230515	12.28	30500	-38.52	20230426	16700	12.28	20230515	30500	-38.52	20230426	16700	12.28	20230515	2.98	N	424980	500	29 억		52528	N	N	0	N	00	N
107	20230811	151118	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18750	130	2	0.70	1372959870	72540	106.22	18700	19550	18480	24200	13040	18620	18926.94	0.89	0	-391	19400	19010	18800	18410	18200	18905	18305	30	5580	500	13030	10	1	5918890	1110	15.82	3.51	12	1.23	1185.00	5335.00	30500	20230426	-38.52	16700	20230515	12.28	30500	-38.52	20230426	16700	12.28	20230515	30500	-38.52	20230426	16700	12.28	20230515	2.98	N	424980	500	29 억		52528	N	N	0	N	00	N
108	20230811	141115	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18780	160	2	0.86	1279891760	67576	98.95	18700	19550	18480	24200	13040	18620	18940.03	0.89	0	2039	19400	19010	18800	18410	18200	18905	18305	30	5580	500	13030	10	1	5918890	1112	15.85	3.52	12	1.14	1185.00	5335.00	30500	20230426	-38.43	16700	20230515	12.46	30500	-38.43	20230426	16700	12.46	20230515	30500	-38.43	20230426	16700	12.46	20230515	2.98	N	424980	500	29 억		52528	N	N	0	N	00	N
109	20230811	131115	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18870	250	2	1.34	1154755330	60926	89.22	18700	19550	18480	24200	13040	18620	18953.41	0.89	0	5648	19400	19010	18800	18410	18200	18905	18305	30	5580	500	13030	10	1	5918890	1117	15.92	3.54	12	1.03	1185.00	5335.00	30500	20230426	-38.13	16700	20230515	12.99	30500	-38.13	20230426	16700	12.99	20230515	30500	-38.13	20230426	16700	12.99	20230515	2.98	N	424980	500	29 억		52528	N	N	0	N	00	N
110	20230811	121105	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18910	290	2	1.56	1094239060	57724	84.53	18700	19550	18480	24200	13040	18620	18956.40	0.89	0	6765	19400	19010	18800	18410	18200	18905	18305	30	5580	500	13030	10	1	5918890	1119	15.96	3.54	12	0.98	1185.00	5335.00	30500	20230426	-38.00	16700	20230515	13.23	30500	-38.00	20230426	16700	13.23	20230515	30500	-38.00	20230426	16700	13.23	20230515	2.98	N	424980	500	29 억		52528	N	N	0	N	00	N
111	20230811	111106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18960	340	2	1.83	1018224180	53706	78.64	18700	19550	18480	24200	13040	18620	18959.23	0.89	0	6655	19400	19010	18800	18410	18200	18905	18305	30	5580	500	13030	10	1	5918890	1122	16.00	3.55	12	0.91	1185.00	5335.00	30500	20230426	-37.84	16700	20230515	13.53	30500	-37.84	20230426	16700	13.53	20230515	30500	-37.84	20230426	16700	13.53	20230515	2.98	N	424980	500	29 억		52528	N	N	0	N	00	N
112	20230811	101059	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19160	540	2	2.90	856732140	45261	66.28	18700	19550	18480	24200	13040	18620	18928.71	0.89	0	5231	19400	19010	18800	18410	18200	18905	18305	30	5580	500	13030	10	1	5918890	1134	16.17	3.59	12	0.76	1185.00	5335.00	30500	20230426	-37.18	16700	20230515	14.73	30500	-37.18	20230426	16700	14.73	20230515	30500	-37.18	20230426	16700	14.73	20230515	2.98	N	424980	500	29 억		52528	N	N	0	N	00	N
113	20230811	091114	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19550	930	2	4.99	287725980	15399	22.55	18700	19550	18480	24200	13040	18620	18684.72	0.89	0	103	19400	19010	18800	18410	18200	18905	18305	30	5580	500	13030	10	1	5918890	1157	16.50	3.66	12	0.26	1185.00	5335.00	30500	20230426	-35.90	16700	20230515	17.07	30500	-35.90	20230426	16700	17.07	20230515	30500	-35.90	20230426	16700	17.07	20230515	2.98	N	424980	500	29 억		52528	Y	N	0	N	00	N
114	20230810	161102	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18620	-620	5	-3.22	1273786850	68226	133.18	19190	19190	18590	25000	13470	19240	18669.74	1.22	0	-19663	20493	19866	19173	18546	17853	20180	18860	30	5765	500	13460	10	1	5918890	1102	15.71	3.49	12	1.15	1185.00	5335.00	30500	20230426	-38.95	16700	20230515	11.50	30500	-38.95	20230426	16700	11.50	20230515	30500	-38.95	20230426	16700	11.50	20230515	3.05	N	424980	500	29 억		72246	N	N	0	N	00	N
115	20230810	151058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18630	-610	5	-3.17	1237813150	66294	129.41	19190	19190	18590	25000	13470	19240	18671.14	1.22	0	-19635	20493	19866	19173	18546	17853	20180	18860	30	5765	500	13460	10	1	5918890	1103	15.72	3.49	12	1.12	1185.00	5335.00	30500	20230426	-38.92	16700	20230515	11.56	30500	-38.92	20230426	16700	11.56	20230515	30500	-38.92	20230426	16700	11.56	20230515	3.05	N	424980	500	29 억		72246	N	N	0	N	00	N
116	20230810	141059	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18620	-620	5	-3.22	1090838710	58403	114.01	19190	19190	18590	25000	13470	19240	18677.30	1.22	0	-19635	20493	19866	19173	18546	17853	20180	18860	30	5765	500	13460	10	1	5918890	1102	15.71	3.49	12	0.99	1185.00	5335.00	30500	20230426	-38.95	16700	20230515	11.50	30500	-38.95	20230426	16700	11.50	20230515	30500	-38.95	20230426	16700	11.50	20230515	3.05	N	424980	500	29 억		72246	N	N	0	N	00	N
117	20230810	131049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18620	-620	5	-3.22	941112340	50361	98.31	19190	19190	18590	25000	13470	19240	18686.78	1.22	0	-18381	20493	19866	19173	18546	17853	20180	18860	30	5765	500	13460	10	1	5918890	1102	15.71	3.49	12	0.85	1185.00	5335.00	30500	20230426	-38.95	16700	20230515	11.50	30500	-38.95	20230426	16700	11.50	20230515	30500	-38.95	20230426	16700	11.50	20230515	3.05	N	424980	500	29 억		72246	N	N	0	N	00	N
118	20230810	121110	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18610	-630	5	-3.27	846636640	45286	88.40	19190	19190	18590	25000	13470	19240	18694.73	1.22	0	-16338	20493	19866	19173	18546	17853	20180	18860	30	5765	500	13460	10	1	5918890	1102	15.70	3.49	12	0.77	1185.00	5335.00	30500	20230426	-38.98	16700	20230515	11.44	30500	-38.98	20230426	16700	11.44	20230515	30500	-38.98	20230426	16700	11.44	20230515	3.05	N	424980	500	29 억		72246	N	N	0	N	00	N
119	20230810	111111	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18610	-630	5	-3.27	753031860	40261	78.59	19190	19190	18590	25000	13470	19240	18703.09	1.22	0	-15643	20493	19866	19173	18546	17853	20180	18860	30	5765	500	13460	10	1	5918890	1102	15.70	3.49	12	0.68	1185.00	5335.00	30500	20230426	-38.98	16700	20230515	11.44	30500	-38.98	20230426	16700	11.44	20230515	30500	-38.98	20230426	16700	11.44	20230515	3.05	N	424980	500	29 억		72246	N	N	0	N	00	N
120	20230810	101105	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18620	-620	5	-3.22	592646660	31642	61.77	19190	19190	18600	25000	13470	19240	18728.94	1.22	0	-14904	20493	19866	19173	18546	17853	20180	18860	30	5765	500	13460	10	1	5918890	1102	15.71	3.49	12	0.53	1185.00	5335.00	30500	20230426	-38.95	16700	20230515	11.50	30500	-38.95	20230426	16700	11.50	20230515	30500	-38.95	20230426	16700	11.50	20230515	3.05	N	424980	500	29 억		72246	N	N	0	N	00	N
121	20230810	091115	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18740	-500	5	-2.60	170789790	9082	17.73	19190	19190	18700	25000	13470	19240	18802.90	1.22	0	-3476	20493	19866	19173	18546	17853	20180	18860	30	5765	500	13460	10	1	5918890	1109	15.81	3.51	12	0.15	1185.00	5335.00	30500	20230426	-38.56	16700	20230515	12.22	30500	-38.56	20230426	16700	12.22	20230515	30500	-38.56	20230426	16700	12.22	20230515	3.05	N	424980	500	29 억		72246	N	N	0	N	00	N
122	20230809	161059	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19240	500	2	2.67	975434380	50904	86.12	18480	19800	18480	24350	13120	18740	19162.14	1.07	0	8387	19566	19152	18926	18512	18286	19040	18400	30	5615	500	13110	10	1	5918890	1139	16.24	3.61	12	0.86	1185.00	5335.00	30500	20230426	-36.92	16700	20230515	15.21	30500	-36.92	20230426	16700	15.21	20230515	30500	-36.92	20230426	16700	15.21	20230515	3.02	N	424980	500	29 억		63486	N	N	0	N	00	N
123	20230809	151048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19170	430	2	2.29	958917930	50045	84.67	18480	19800	18480	24350	13120	18740	19161.11	1.07	0	8390	19566	19152	18926	18512	18286	19040	18400	30	5615	500	13110	10	1	5918890	1135	16.18	3.59	12	0.85	1185.00	5335.00	30500	20230426	-37.15	16700	20230515	14.79	30500	-37.15	20230426	16700	14.79	20230515	30500	-37.15	20230426	16700	14.79	20230515	3.02	N	424980	500	29 억		63486	N	N	0	N	00	N
124	20230809	141044	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19080	340	2	1.81	894572950	46680	78.97	18480	19800	18480	24350	13120	18740	19163.94	1.07	0	8427	19566	19152	18926	18512	18286	19040	18400	30	5615	500	13110	10	1	5918890	1129	16.10	3.58	12	0.79	1185.00	5335.00	30500	20230426	-37.44	16700	20230515	14.25	30500	-37.44	20230426	16700	14.25	20230515	30500	-37.44	20230426	16700	14.25	20230515	3.02	N	424980	500	29 억		63486	N	N	0	N	00	N
125	20230809	131108	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19320	580	2	3.09	788178010	41128	69.58	18480	19800	18480	24350	13120	18740	19164.02	1.07	0	7099	19566	19152	18926	18512	18286	19040	18400	30	5615	500	13110	10	1	5918890	1144	16.30	3.62	12	0.69	1185.00	5335.00	30500	20230426	-36.66	16700	20230515	15.69	30500	-36.66	20230426	16700	15.69	20230515	30500	-36.66	20230426	16700	15.69	20230515	3.02	N	424980	500	29 억		63486	N	N	0	N	00	N
126	20230809	121107	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19200	460	2	2.45	734924510	38365	64.91	18480	19800	18480	24350	13120	18740	19156.12	1.07	0	6041	19566	19152	18926	18512	18286	19040	18400	30	5615	500	13110	10	1	5918890	1136	16.20	3.60	12	0.65	1185.00	5335.00	30500	20230426	-37.05	16700	20230515	14.97	30500	-37.05	20230426	16700	14.97	20230515	30500	-37.05	20230426	16700	14.97	20230515	3.02	N	424980	500	29 억		63486	N	N	0	N	00	N
127	20230809	111058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19200	460	2	2.45	559671030	29322	49.61	18480	19260	18480	24350	13120	18740	19087.07	1.07	0	5145	19566	19152	18926	18512	18286	19040	18400	30	5615	500	13110	10	1	5918890	1136	16.20	3.60	12	0.50	1185.00	5335.00	30500	20230426	-37.05	16700	20230515	14.97	30500	-37.05	20230426	16700	14.97	20230515	30500	-37.05	20230426	16700	14.97	20230515	3.02	N	424980	500	29 억		63486	N	N	0	N	00	N
128	20230809	101046	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19160	420	2	2.24	429259880	22520	38.10	18480	19240	18480	24350	13120	18740	19061.27	1.07	0	1842	19566	19152	18926	18512	18286	19040	18400	30	5615	500	13110	10	1	5918890	1134	16.17	3.59	12	0.38	1185.00	5335.00	30500	20230426	-37.18	16700	20230515	14.73	30500	-37.18	20230426	16700	14.73	20230515	30500	-37.18	20230426	16700	14.73	20230515	3.02	N	424980	500	29 억		63486	N	N	0	N	00	N
129	20230809	091052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19130	390	2	2.08	133453250	7036	11.90	18480	19180	18480	24350	13120	18740	18967.20	1.07	0	1118	19566	19152	18926	18512	18286	19040	18400	30	5615	500	13110	10	1	5918890	1132	16.14	3.59	12	0.12	1185.00	5335.00	30500	20230426	-37.28	16700	20230515	14.55	30500	-37.28	20230426	16700	14.55	20230515	30500	-37.28	20230426	16700	14.55	20230515	3.02	N	424980	500	29 억		63486	N	N	0	N	00	N
130	20230808	161112	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18740	-330	5	-1.73	1113751810	59008	100.13	19070	19340	18700	24750	13350	19070	18875.22	1.25	0	-10709	19683	19376	19063	18756	18443	19220	18600	30	5700	500	13340	10	1	5918890	1109	15.81	3.51	12	1.00	1185.00	5335.00	30500	20230426	-38.56	16700	20230515	12.22	30500	-38.56	20230426	16700	12.22	20230515	30500	-38.56	20230426	16700	12.22	20230515	3.17	N	424980	500	29 억		74262	N	N	0	N	00	N
131	20230808	151058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18740	-330	5	-1.73	1071253780	56740	96.28	19070	19340	18700	24750	13350	19070	18880.05	1.25	0	-10713	19683	19376	19063	18756	18443	19220	18600	30	5700	500	13340	10	1	5918890	1109	15.81	3.51	12	0.96	1185.00	5335.00	30500	20230426	-38.56	16700	20230515	12.22	30500	-38.56	20230426	16700	12.22	20230515	30500	-38.56	20230426	16700	12.22	20230515	3.17	N	424980	500	29 억		74262	N	N	0	N	00	N
132	20230808	141053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18720	-350	5	-1.84	937735030	49605	84.17	19070	19340	18700	24750	13350	19070	18904.04	1.25	0	-10818	19683	19376	19063	18756	18443	19220	18600	30	5700	500	13340	10	1	5918890	1108	15.80	3.51	12	0.84	1185.00	5335.00	30500	20230426	-38.62	16700	20230515	12.10	30500	-38.62	20230426	16700	12.10	20230515	30500	-38.62	20230426	16700	12.10	20230515	3.17	N	424980	500	29 억		74262	N	N	0	N	00	N
133	20230808	131042	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18780	-290	5	-1.52	874532770	46232	78.45	19070	19340	18700	24750	13350	19070	18916.18	1.25	0	-10150	19683	19376	19063	18756	18443	19220	18600	30	5700	500	13340	10	1	5918890	1112	15.85	3.52	12	0.78	1185.00	5335.00	30500	20230426	-38.43	16700	20230515	12.46	30500	-38.43	20230426	16700	12.46	20230515	30500	-38.43	20230426	16700	12.46	20230515	3.17	N	424980	500	29 억		74262	N	N	0	N	00	N
134	20230808	121050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18740	-330	5	-1.73	784834740	41441	70.32	19070	19340	18700	24750	13350	19070	18938.61	1.25	0	-9505	19683	19376	19063	18756	18443	19220	18600	30	5700	500	13340	10	1	5918890	1109	15.81	3.51	12	0.70	1185.00	5335.00	30500	20230426	-38.56	16700	20230515	12.22	30500	-38.56	20230426	16700	12.22	20230515	30500	-38.56	20230426	16700	12.22	20230515	3.17	N	424980	500	29 억		74262	N	N	0	N	00	N
135	20230808	111037	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18780	-290	5	-1.52	642996510	33877	57.48	19070	19340	18770	24750	13350	19070	18980.33	1.25	0	-7708	19683	19376	19063	18756	18443	19220	18600	30	5700	500	13340	10	1	5918890	1112	15.85	3.52	12	0.57	1185.00	5335.00	30500	20230426	-38.43	16700	20230515	12.46	30500	-38.43	20230426	16700	12.46	20230515	30500	-38.43	20230426	16700	12.46	20230515	3.17	N	424980	500	29 억		74262	N	N	0	N	00	N
136	20230808	101053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19040	-30	5	-0.16	421646560	22137	37.56	19070	19340	18930	24750	13350	19070	19047.14	1.25	0	-3718	19683	19376	19063	18756	18443	19220	18600	30	5700	500	13340	10	1	5918890	1127	16.07	3.57	12	0.37	1185.00	5335.00	30500	20230426	-37.57	16700	20230515	14.01	30500	-37.57	20230426	16700	14.01	20230515	30500	-37.57	20230426	16700	14.01	20230515	3.17	N	424980	500	29 억		74262	N	N	0	N	00	N
137	20230808	091058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19020	-50	5	-0.26	83121460	4349	7.38	19070	19340	19020	24750	13350	19070	19112.78	1.25	0	-2606	19683	19376	19063	18756	18443	19220	18600	30	5700	500	13340	10	1	5918890	1126	16.05	3.57	12	0.07	1185.00	5335.00	30500	20230426	-37.64	16700	20230515	13.89	30500	-37.64	20230426	16700	13.89	20230515	30500	-37.64	20230426	16700	13.89	20230515	3.17	N	424980	500	29 억		74262	N	N	0	N	00	N
138	20230807	161049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19070	-300	5	-1.55	1111537340	58464	38.73	19370	19370	18750	25150	13560	19370	19012.19	1.31	0	-3185	20876	20122	19396	18642	17916	20500	19020	30	5795	500	13550	10	1	5918890	1129	16.09	3.57	12	0.99	1185.00	5335.00	30500	20230426	-37.48	16700	20230515	14.19	30500	-37.48	20230426	16700	14.19	20230515	30500	-37.48	20230426	16700	14.19	20230515	3.03	N	424980	500	29 억		77797	N	N	0	N	00	N
139	20230807	151047	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19040	-330	5	-1.70	1077060810	56655	37.53	19370	19370	18750	25150	13560	19370	19010.87	1.31	0	-2986	20876	20122	19396	18642	17916	20500	19020	30	5795	500	13550	10	1	5918890	1127	16.07	3.57	12	0.96	1185.00	5335.00	30500	20230426	-37.57	16700	20230515	14.01	30500	-37.57	20230426	16700	14.01	20230515	30500	-37.57	20230426	16700	14.01	20230515	3.03	N	424980	500	29 억		77797	N	N	0	N	00	N
140	20230807	141054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19030	-340	5	-1.76	981095150	51609	34.19	19370	19370	18750	25150	13560	19370	19010.16	1.31	0	-2315	20876	20122	19396	18642	17916	20500	19020	30	5795	500	13550	10	1	5918890	1126	16.06	3.57	12	0.87	1185.00	5335.00	30500	20230426	-37.61	16700	20230515	13.95	30500	-37.61	20230426	16700	13.95	20230515	30500	-37.61	20230426	16700	13.95	20230515	3.03	N	424980	500	29 억		77797	N	N	0	N	00	N
141	20230807	131041	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19130	-240	5	-1.24	836042180	43981	29.14	19370	19370	18750	25150	13560	19370	19009.17	1.31	0	990	20876	20122	19396	18642	17916	20500	19020	30	5795	500	13550	10	1	5918890	1132	16.14	3.59	12	0.74	1185.00	5335.00	30500	20230426	-37.28	16700	20230515	14.55	30500	-37.28	20230426	16700	14.55	20230515	30500	-37.28	20230426	16700	14.55	20230515	3.03	N	424980	500	29 억		77797	N	N	0	N	00	N
142	20230807	121041	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19260	-110	5	-0.57	760716680	40055	26.53	19370	19370	18750	25150	13560	19370	18991.80	1.31	0	890	20876	20122	19396	18642	17916	20500	19020	30	5795	500	13550	10	1	5918890	1140	16.25	3.61	12	0.68	1185.00	5335.00	30500	20230426	-36.85	16700	20230515	15.33	30500	-36.85	20230426	16700	15.33	20230515	30500	-36.85	20230426	16700	15.33	20230515	3.03	N	424980	500	29 억		77797	N	N	0	N	00	N
143	20230807	111031	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19010	-360	5	-1.86	663951770	34996	23.18	19370	19370	18750	25150	13560	19370	18972.22	1.31	0	-331	20876	20122	19396	18642	17916	20500	19020	30	5795	500	13550	10	1	5918890	1125	16.04	3.56	12	0.59	1185.00	5335.00	30500	20230426	-37.67	16700	20230515	13.83	30500	-37.67	20230426	16700	13.83	20230515	30500	-37.67	20230426	16700	13.83	20230515	3.03	N	424980	500	29 억		77797	N	N	0	N	00	N
144	20230807	101046	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19170	-200	5	-1.03	392674740	20721	13.73	19370	19370	18750	25150	13560	19370	18950.57	1.31	0	-3201	20876	20122	19396	18642	17916	20500	19020	30	5795	500	13550	10	1	5918890	1135	16.18	3.59	12	0.35	1185.00	5335.00	30500	20230426	-37.15	16700	20230515	14.79	30500	-37.15	20230426	16700	14.79	20230515	30500	-37.15	20230426	16700	14.79	20230515	3.03	N	424980	500	29 억		77797	N	N	0	N	00	N
145	20230807	091042	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18960	-410	5	-2.12	176258150	9313	6.17	19370	19370	18750	25150	13560	19370	18926.03	1.31	0	-3934	20876	20122	19396	18642	17916	20500	19020	30	5795	500	13550	10	1	5918890	1122	16.00	3.55	12	0.16	1185.00	5335.00	30500	20230426	-37.84	16700	20230515	13.53	30500	-37.84	20230426	16700	13.53	20230515	30500	-37.84	20230426	16700	13.53	20230515	3.03	N	424980	500	29 억		77797	N	N	0	N	00	N
146	20230804	161035	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19370	710	2	3.80	2897622650	149447	135.71	18870	20150	18670	24250	13070	18660	19389.51	1.40	0	-4813	19640	19150	18700	18210	17760	19395	18455	30	5590	500	13060	10	1	5918890	1146	16.35	3.63	12	2.52	1185.00	5335.00	30500	20230426	-36.49	16700	20230515	15.99	30500	-36.49	20230426	16700	15.99	20230515	30500	-36.49	20230426	16700	15.99	20230515	2.97	N	424980	500	29 억		82608	N	N	0	N	00	N
147	20230804	151034	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19190	530	2	2.84	2836967350	146307	132.86	18870	20150	18670	24250	13070	18660	19391.00	1.40	0	-4109	19640	19150	18700	18210	17760	19395	18455	30	5590	500	13060	10	1	5918890	1136	16.19	3.60	12	2.47	1185.00	5335.00	30500	20230426	-37.08	16700	20230515	14.91	30500	-37.08	20230426	16700	14.91	20230515	30500	-37.08	20230426	16700	14.91	20230515	2.97	N	424980	500	29 억		82608	N	N	0	N	00	N
148	20230804	141049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19130	470	2	2.52	2527273970	130087	118.13	18870	20150	18670	24250	13070	18660	19428.15	1.40	0	-6418	19640	19150	18700	18210	17760	19395	18455	30	5590	500	13060	10	1	5918890	1132	16.14	3.59	12	2.20	1185.00	5335.00	30500	20230426	-37.28	16700	20230515	14.55	30500	-37.28	20230426	16700	14.55	20230515	30500	-37.28	20230426	16700	14.55	20230515	2.97	N	424980	500	29 억		82608	N	N	0	N	00	N
149	20230804	131032	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19070	410	2	2.20	2457288620	126428	114.81	18870	20150	18670	24250	13070	18660	19436.88	1.40	0	-6020	19640	19150	18700	18210	17760	19395	18455	30	5590	500	13060	10	1	5918890	1129	16.09	3.57	12	2.14	1185.00	5335.00	30500	20230426	-37.48	16700	20230515	14.19	30500	-37.48	20230426	16700	14.19	20230515	30500	-37.48	20230426	16700	14.19	20230515	2.97	N	424980	500	29 억		82608	N	N	0	N	00	N
150	20230804	121025	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19170	510	2	2.73	2229474240	114475	103.96	18870	20150	18670	24250	13070	18660	19476.35	1.40	0	-308	19640	19150	18700	18210	17760	19395	18455	30	5590	500	13060	10	1	5918890	1135	16.18	3.59	12	1.93	1185.00	5335.00	30500	20230426	-37.15	16700	20230515	14.79	30500	-37.15	20230426	16700	14.79	20230515	30500	-37.15	20230426	16700	14.79	20230515	2.97	N	424980	500	29 억		82608	N	N	0	N	00	N
151	20230804	111040	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19260	600	2	3.22	2093987690	107422	97.55	18870	20150	18670	24250	13070	18660	19493.87	1.40	0	777	19640	19150	18700	18210	17760	19395	18455	30	5590	500	13060	10	1	5918890	1140	16.25	3.61	12	1.81	1185.00	5335.00	30500	20230426	-36.85	16700	20230515	15.33	30500	-36.85	20230426	16700	15.33	20230515	30500	-36.85	20230426	16700	15.33	20230515	2.97	N	424980	500	29 억		82608	N	N	0	N	00	N
152	20230804	101020	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19580	920	2	4.93	1765957580	90476	82.16	18870	20150	18670	24250	13070	18660	19519.46	1.40	0	2685	19640	19150	18700	18210	17760	19395	18455	30	5590	500	13060	10	1	5918890	1159	16.52	3.67	12	1.53	1185.00	5335.00	30500	20230426	-35.80	16700	20230515	17.25	30500	-35.80	20230426	16700	17.25	20230515	30500	-35.80	20230426	16700	17.25	20230515	2.97	N	424980	500	29 억		82608	N	N	0	N	00	N
153	20230804	091020	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19090	430	2	2.30	211017630	11180	10.15	18870	19090	18670	24250	13070	18660	18876.48	1.40	0	-434	19640	19150	18700	18210	17760	19395	18455	30	5590	500	13060	10	1	5918890	1130	16.11	3.58	12	0.19	1185.00	5335.00	30500	20230426	-37.41	16700	20230515	14.31	30500	-37.41	20230426	16700	14.31	20230515	30500	-37.41	20230426	16700	14.31	20230515	2.97	N	424980	500	29 억		82608	N	N	0	N	00	N
154	20230803	161025	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18660	-430	5	-2.25	2044957220	109714	83.17	18600	19190	18250	24800	13370	19090	18638.96	1.66	0	-15867	20410	19750	19390	18730	18370	19570	18550	30	5715	500	13360	10	1	5918890	1104	15.75	3.50	12	1.85	1185.00	5335.00	30500	20230426	-38.82	16700	20230515	11.74	30500	-38.82	20230426	16700	11.74	20230515	30500	-38.82	20230426	16700	11.74	20230515	3.00	N	424980	500	29 억		98286	N	N	0	N	00	N
155	20230803	151031	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18640	-450	5	-2.36	1991240600	106835	80.99	18600	19190	18250	24800	13370	19090	18638.47	1.66	0	-15512	20410	19750	19390	18730	18370	19570	18550	30	5715	500	13360	10	1	5918890	1103	15.73	3.49	12	1.80	1185.00	5335.00	30500	20230426	-38.89	16700	20230515	11.62	30500	-38.89	20230426	16700	11.62	20230515	30500	-38.89	20230426	16700	11.62	20230515	3.00	N	424980	500	29 억		98286	N	N	0	N	00	N
156	20230803	141024	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18490	-600	5	-3.14	1798815170	96477	73.14	18600	19190	18250	24800	13370	19090	18645.02	1.66	0	-14289	20410	19750	19390	18730	18370	19570	18550	30	5715	500	13360	10	1	5918890	1094	15.60	3.47	12	1.63	1185.00	5335.00	30500	20230426	-39.38	16700	20230515	10.72	30500	-39.38	20230426	16700	10.72	20230515	30500	-39.38	20230426	16700	10.72	20230515	3.00	N	424980	500	29 억		98286	N	N	0	N	00	N
157	20230803	131025	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18460	-630	5	-3.30	1668764720	89448	67.81	18600	19190	18250	24800	13370	19090	18656.26	1.66	0	-11057	20410	19750	19390	18730	18370	19570	18550	30	5715	500	13360	10	1	5918890	1093	15.58	3.46	12	1.51	1185.00	5335.00	30500	20230426	-39.48	16700	20230515	10.54	30500	-39.48	20230426	16700	10.54	20230515	30500	-39.48	20230426	16700	10.54	20230515	3.00	N	424980	500	29 억		98286	N	N	0	N	00	N
158	20230803	121031	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18400	-690	5	-3.61	1378305170	73625	55.81	18600	19190	18400	24800	13370	19090	18720.61	1.66	0	-13221	20410	19750	19390	18730	18370	19570	18550	30	5715	500	13360	10	1	5918890	1089	15.53	3.45	12	1.24	1185.00	5335.00	30500	20230426	-39.67	16700	20230515	10.18	30500	-39.67	20230426	16700	10.18	20230515	30500	-39.67	20230426	16700	10.18	20230515	3.00	N	424980	500	29 억		98286	N	N	0	N	00	N
159	20230803	111018	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18550	-540	5	-2.83	1069592030	56917	43.15	18600	19190	18540	24800	13370	19090	18792.14	1.66	0	-9608	20410	19750	19390	18730	18370	19570	18550	30	5715	500	13360	10	1	5918890	1098	15.65	3.48	12	0.96	1185.00	5335.00	30500	20230426	-39.18	16700	20230515	11.08	30500	-39.18	20230426	16700	11.08	20230515	30500	-39.18	20230426	16700	11.08	20230515	3.00	N	424980	500	29 억		98286	N	N	0	N	00	N
160	20230803	101015	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18720	-370	5	-1.94	668303160	35384	26.82	18600	19190	18560	24800	13370	19090	18887.16	1.66	0	-3779	20410	19750	19390	18730	18370	19570	18550	30	5715	500	13360	10	1	5918890	1108	15.80	3.51	12	0.60	1185.00	5335.00	30500	20230426	-38.62	16700	20230515	12.10	30500	-38.62	20230426	16700	12.10	20230515	30500	-38.62	20230426	16700	12.10	20230515	3.00	N	424980	500	29 억		98286	N	N	0	N	00	N
161	20230803	091017	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19010	-80	5	-0.42	181672330	9595	7.27	18600	19190	18560	24800	13370	19090	18934.06	1.66	0	463	20410	19750	19390	18730	18370	19570	18550	30	5715	500	13360	10	1	5918890	1125	16.04	3.56	12	0.16	1185.00	5335.00	30500	20230426	-37.67	16700	20230515	13.83	30500	-37.67	20230426	16700	13.83	20230515	30500	-37.67	20230426	16700	13.83	20230515	3.00	N	424980	500	29 억		98286	N	N	0	N	00	N
162	20230802	161025	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19090	-1060	5	-5.26	2530963340	129991	116.39	20050	20050	19030	26150	14150	20150	19470.27	2.30	0	-38070	20850	20500	20150	19800	19450	20675	19975	30	6000	500	14100	10	1	5918890	1130	16.11	3.58	12	2.20	1185.00	5335.00	30500	20230426	-37.41	16700	20230515	14.31	30500	-37.41	20230426	16700	14.31	20230515	30500	-37.41	20230426	16700	14.31	20230515	2.86	N	424980	500	29 억		136259	N	N	0	N	00	N
163	20230802	151039	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19120	-1030	5	-5.11	2420274660	124197	111.20	20050	20050	19030	26150	14150	20150	19487.28	2.30	0	-36970	20850	20500	20150	19800	19450	20675	19975	30	6000	500	14100	10	1	5918890	1132	16.14	3.58	12	2.10	1185.00	5335.00	30500	20230426	-37.31	16700	20230515	14.49	30500	-37.31	20230426	16700	14.49	20230515	30500	-37.31	20230426	16700	14.49	20230515	2.86	N	424980	500	29 억		136259	N	N	0	N	00	N
164	20230802	141025	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19140	-1010	5	-5.01	2106535590	107817	96.54	20050	20050	19030	26150	14150	20150	19537.95	2.30	0	-31145	20850	20500	20150	19800	19450	20675	19975	30	6000	500	14100	10	1	5918890	1133	16.15	3.59	12	1.82	1185.00	5335.00	30500	20230426	-37.25	16700	20230515	14.61	30500	-37.25	20230426	16700	14.61	20230515	30500	-37.25	20230426	16700	14.61	20230515	2.86	N	424980	500	29 억		136259	N	N	0	N	00	N
165	20230802	131016	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19230	-920	5	-4.57	1689319180	86008	77.01	20050	20050	19230	26150	14150	20150	19641.30	2.30	0	-28766	20850	20500	20150	19800	19450	20675	19975	30	6000	500	14100	10	1	5918890	1138	16.23	3.60	12	1.45	1185.00	5335.00	30500	20230426	-36.95	16700	20230515	15.15	30500	-36.95	20230426	16700	15.15	20230515	30500	-36.95	20230426	16700	15.15	20230515	2.86	N	424980	500	29 억		136259	N	N	0	N	00	N
166	20230802	121013	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19410	-740	5	-3.67	1456946460	73994	66.25	20050	20050	19400	26150	14150	20150	19689.94	2.30	0	-25047	20850	20500	20150	19800	19450	20675	19975	30	6000	500	14100	10	1	5918890	1149	16.38	3.64	12	1.25	1185.00	5335.00	30500	20230426	-36.36	16700	20230515	16.23	30500	-36.36	20230426	16700	16.23	20230515	30500	-36.36	20230426	16700	16.23	20230515	2.86	N	424980	500	29 억		136259	N	N	0	N	00	N
167	20230802	111016	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19610	-540	5	-2.68	1071156840	54230	48.56	20050	20050	19600	26150	14150	20150	19751.96	2.30	0	-16129	20850	20500	20150	19800	19450	20675	19975	30	6000	500	14100	10	1	5918890	1161	16.55	3.68	12	0.92	1185.00	5335.00	30500	20230426	-35.70	16700	20230515	17.43	30500	-35.70	20230426	16700	17.43	20230515	30500	-35.70	20230426	16700	17.43	20230515	2.86	N	424980	500	29 억		136259	N	N	0	N	00	N
168	20230802	101017	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19730	-420	5	-2.08	595724900	30070	26.92	20050	20050	19630	26150	14150	20150	19811.04	2.30	0	-5568	20850	20500	20150	19800	19450	20675	19975	30	6000	500	14100	10	1	5918890	1168	16.65	3.70	12	0.51	1185.00	5335.00	30500	20230426	-35.31	16700	20230515	18.14	30500	-35.31	20230426	16700	18.14	20230515	30500	-35.31	20230426	16700	18.14	20230515	2.86	N	424980	500	29 억		136259	N	N	0	N	00	N
169	20230802	091016	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19640	-510	5	-2.53	238593130	12052	10.79	20050	20050	19630	26150	14150	20150	19796.39	2.30	0	-4669	20850	20500	20150	19800	19450	20675	19975	30	6000	500	14100	10	1	5918890	1162	16.57	3.68	12	0.20	1185.00	5335.00	30500	20230426	-35.61	16700	20230515	17.60	30500	-35.61	20230426	16700	17.60	20230515	30500	-35.61	20230426	16700	17.60	20230515	2.86	N	424980	500	29 억		136259	N	N	0	N	00	N
170	20230801	161014	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20150	210	2	1.05	2228285340	110508	76.68	19940	20500	19800	25900	13960	19940	20164.08	2.16	0	8552	20740	20340	20100	19700	19460	20220	19580	30	5970	500	13950	50	1	5918890	1193	17.00	3.78	12	1.87	1185.00	5335.00	30500	20230426	-33.93	16700	20230515	20.66	30500	-33.93	20230426	16700	20.66	20230515	30500	-33.93	20230426	16700	20.66	20230515	2.90	N	424980	500	29 억		127707	N	N	0	N	00	N
171	20230801	151010	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20050	110	2	0.55	2067044590	102483	71.11	19940	20500	19800	25900	13960	19940	20169.63	2.16	0	7938	20740	20340	20100	19700	19460	20220	19580	30	5970	500	13950	50	1	5918890	1187	16.92	3.76	12	1.73	1185.00	5335.00	30500	20230426	-34.26	16700	20230515	20.06	30500	-34.26	20230426	16700	20.06	20230515	30500	-34.26	20230426	16700	20.06	20230515	2.90	N	424980	500	29 억		127707	N	N	0	N	00	N
172	20230801	141029	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	160	2	0.80	1913241740	94834	65.81	19940	20500	19800	25900	13960	19940	20174.64	2.16	0	4962	20740	20340	20100	19700	19460	20220	19580	30	5970	500	13950	50	1	5918890	1190	16.96	3.77	12	1.60	1185.00	5335.00	30500	20230426	-34.10	16700	20230515	20.36	30500	-34.10	20230426	16700	20.36	20230515	30500	-34.10	20230426	16700	20.36	20230515	2.90	N	424980	500	29 억		127707	N	N	0	N	00	N
173	20230801	131006	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	160	2	0.80	1764031390	87404	60.65	19940	20500	19800	25900	13960	19940	20182.50	2.16	0	5530	20740	20340	20100	19700	19460	20220	19580	30	5970	500	13950	50	1	5918890	1190	16.96	3.77	12	1.48	1185.00	5335.00	30500	20230426	-34.10	16700	20230515	20.36	30500	-34.10	20230426	16700	20.36	20230515	30500	-34.10	20230426	16700	20.36	20230515	2.90	N	424980	500	29 억		127707	N	N	0	N	00	N
174	20230801	121006	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	160	2	0.80	1596122440	79063	54.86	19940	20500	19800	25900	13960	19940	20187.98	2.16	0	2588	20740	20340	20100	19700	19460	20220	19580	30	5970	500	13950	50	1	5918890	1190	16.96	3.77	12	1.34	1185.00	5335.00	30500	20230426	-34.10	16700	20230515	20.36	30500	-34.10	20230426	16700	20.36	20230515	30500	-34.10	20230426	16700	20.36	20230515	2.90	N	424980	500	29 억		127707	N	N	0	N	00	N
175	20230801	111002	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	160	2	0.80	1363356440	67447	46.80	19940	20500	19800	25900	13960	19940	20213.74	2.16	0	3860	20740	20340	20100	19700	19460	20220	19580	30	5970	500	13950	50	1	5918890	1190	16.96	3.77	12	1.14	1185.00	5335.00	30500	20230426	-34.10	16700	20230515	20.36	30500	-34.10	20230426	16700	20.36	20230515	30500	-34.10	20230426	16700	20.36	20230515	2.90	N	424980	500	29 억		127707	N	N	0	N	00	N
176	20230801	101009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20200	260	2	1.30	1137236140	56230	39.02	19940	20500	19800	25900	13960	19940	20224.72	2.16	0	3709	20740	20340	20100	19700	19460	20220	19580	30	5970	500	13950	50	1	5918890	1196	17.05	3.79	12	0.95	1185.00	5335.00	30500	20230426	-33.77	16700	20230515	20.96	30500	-33.77	20230426	16700	20.96	20230515	30500	-33.77	20230426	16700	20.96	20230515	2.90	N	424980	500	29 억		127707	N	N	0	N	00	N
177	20230801	091000	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20450	510	2	2.56	448239540	22246	15.44	19940	20500	19800	25900	13960	19940	20149.22	2.16	0	4931	20740	20340	20100	19700	19460	20220	19580	30	5970	500	13950	50	1	5918890	1210	17.26	3.83	12	0.38	1185.00	5335.00	30500	20230426	-32.95	16700	20230515	22.46	30500	-32.95	20230426	16700	22.46	20230515	30500	-32.95	20230426	16700	22.46	20230515	2.90	N	424980	500	29 억		127707	N	N	0	N	00	N