KissMeData/039440/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	160451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	700	2	2.54	16956398800	598924	58.08	27700	29000	27150	35800	19300	27550	28311.55	7.75	0	-38810	29183	28366	27633	26816	26083	28775	27225	79	8250	500	20380	50	1	15830000	4472	14.99	1.92	12	3.78	1885.00	14727.00	31600	20230714	-10.60	10700	20230314	164.02	31600	-10.60	20230714	10700	164.02	20230314	31600	-10.60	20230714	10700	164.02	20230314	4.54	N	039440	500	79 억		1226058	N	N	2	N	00	N
3	20230831	150601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	800	2	2.90	16316675050	576317	55.89	27700	29000	27150	35800	19300	27550	28311.99	7.75	0	-37095	29183	28366	27633	26816	26083	28775	27225	79	8250	500	20380	50	1	15830000	4488	15.04	1.93	12	3.64	1885.00	14727.00	31600	20230714	-10.28	10700	20230314	164.95	31600	-10.28	20230714	10700	164.95	20230314	31600	-10.28	20230714	10700	164.95	20230314	4.54	N	039440	500	79 억		1226058	N	N	0	N	00	N
4	20230831	140635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28200	650	2	2.36	14586161700	515024	49.94	27700	29000	27150	35800	19300	27550	28321.34	7.75	0	-41328	29183	28366	27633	26816	26083	28775	27225	79	8250	500	20380	50	1	15830000	4464	14.96	1.91	12	3.25	1885.00	14727.00	31600	20230714	-10.76	10700	20230314	163.55	31600	-10.76	20230714	10700	163.55	20230314	31600	-10.76	20230714	10700	163.55	20230314	4.54	N	039440	500	79 억		1226058	N	N	0	N	00	N
5	20230831	130616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28550	1000	2	3.63	12752957100	450232	43.66	27700	29000	27150	35800	19300	27550	28325.32	7.75	0	-43739	29183	28366	27633	26816	26083	28775	27225	79	8250	500	20380	50	1	15830000	4519	15.15	1.94	12	2.84	1885.00	14727.00	31600	20230714	-9.65	10700	20230314	166.82	31600	-9.65	20230714	10700	166.82	20230314	31600	-9.65	20230714	10700	166.82	20230314	4.54	N	039440	500	79 억		1226058	N	N	0	N	00	N
6	20230831	120627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	1150	2	4.17	10680494350	378125	36.67	27700	29000	27150	35800	19300	27550	28245.95	7.75	0	-52335	29183	28366	27633	26816	26083	28775	27225	79	8250	500	20380	50	1	15830000	4543	15.23	1.95	12	2.39	1885.00	14727.00	31600	20230714	-9.18	10700	20230314	168.22	31600	-9.18	20230714	10700	168.22	20230314	31600	-9.18	20230714	10700	168.22	20230314	4.54	N	039440	500	79 억		1226058	N	N	0	N	00	N
7	20230831	110854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	850	2	3.09	9708847750	344059	33.36	27700	29000	27150	35800	19300	27550	28218.57	7.75	0	-46501	29183	28366	27633	26816	26083	28775	27225	79	8250	500	20380	50	1	15830000	4496	15.07	1.93	12	2.17	1885.00	14727.00	31600	20230714	-10.13	10700	20230314	165.42	31600	-10.13	20230714	10700	165.42	20230314	31600	-10.13	20230714	10700	165.42	20230314	4.54	N	039440	500	79 억		1226058	N	N	0	N	00	N
8	20230831	100654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	1150	2	4.17	7116827750	253048	24.54	27700	29000	27150	35800	19300	27550	28124.44	7.75	0	-31850	29183	28366	27633	26816	26083	28775	27225	79	8250	500	20380	50	1	15830000	4543	15.23	1.95	12	1.60	1885.00	14727.00	31600	20230714	-9.18	10700	20230314	168.22	31600	-9.18	20230714	10700	168.22	20230314	31600	-9.18	20230714	10700	168.22	20230314	4.54	N	039440	500	79 억		1226058	N	N	0	N	00	N
9	20230831	090544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	-250	5	-0.91	1493392150	53937	5.23	27700	28150	27150	35800	19300	27550	27687.74	7.75	0	-22900	29183	28366	27633	26816	26083	28775	27225	79	8250	500	20380	50	1	15830000	4322	14.48	1.85	12	0.34	1885.00	14727.00	31600	20230714	-13.61	10700	20230314	155.14	31600	-13.61	20230714	10700	155.14	20230314	31600	-13.61	20230714	10700	155.14	20230314	4.54	N	039440	500	79 억		1226058	N	N	0	N	00	N
10	20230830	160454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27550	1850	2	7.20	28480086400	1026086	174.33	26950	28450	26900	33400	18000	25700	27756.07	7.17	0	90409	27200	26450	25700	24950	24200	26825	25325	79	7700	500	19010	50	1	15830000	4361	14.62	1.87	12	6.48	1885.00	14727.00	31600	20230714	-12.82	10700	20230314	157.48	31600	-12.82	20230714	10700	157.48	20230314	31600	-12.82	20230714	10700	157.48	20230314	4.47	N	039440	500	79 억		1135465	N	N	0	N	00	N
11	20230830	150547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27450	1750	2	6.81	27611839250	994446	168.95	26950	28450	26900	33400	18000	25700	27766.05	7.17	0	80299	27200	26450	25700	24950	24200	26825	25325	79	7700	500	19010	50	1	15830000	4345	14.56	1.86	12	6.28	1885.00	14727.00	31600	20230714	-13.13	10700	20230314	156.54	31600	-13.13	20230714	10700	156.54	20230314	31600	-13.13	20230714	10700	156.54	20230314	4.47	N	039440	500	79 억		1135465	N	N	0	N	00	N
12	20230830	140618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27600	1900	2	7.39	25745730800	926757	157.45	26950	28450	26900	33400	18000	25700	27780.45	7.17	0	77861	27200	26450	25700	24950	24200	26825	25325	79	7700	500	19010	50	1	15830000	4369	14.64	1.87	12	5.85	1885.00	14727.00	31600	20230714	-12.66	10700	20230314	157.94	31600	-12.66	20230714	10700	157.94	20230314	31600	-12.66	20230714	10700	157.94	20230314	4.47	N	039440	500	79 억		1135465	N	N	0	N	00	N
13	20230830	130602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27950	2250	2	8.75	23955277150	862147	146.48	26950	28450	26900	33400	18000	25700	27785.61	7.17	0	62349	27200	26450	25700	24950	24200	26825	25325	79	7700	500	19010	50	1	15830000	4424	14.83	1.90	12	5.45	1885.00	14727.00	31600	20230714	-11.55	10700	20230314	161.21	31600	-11.55	20230714	10700	161.21	20230314	31600	-11.55	20230714	10700	161.21	20230314	4.47	N	039440	500	79 억		1135465	N	N	0	N	00	N
14	20230830	120616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28200	2500	2	9.73	20847525700	751966	127.76	26950	28300	26900	33400	18000	25700	27724.03	7.17	0	50978	27200	26450	25700	24950	24200	26825	25325	79	7700	500	19010	50	1	15830000	4464	14.96	1.91	12	4.75	1885.00	14727.00	31600	20230714	-10.76	10700	20230314	163.55	31600	-10.76	20230714	10700	163.55	20230314	31600	-10.76	20230714	10700	163.55	20230314	4.47	N	039440	500	79 억		1135465	N	N	0	N	00	N
15	20230830	110850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28000	2300	2	8.95	18327437650	662204	112.51	26950	28300	26900	33400	18000	25700	27676.42	7.17	0	57900	27200	26450	25700	24950	24200	26825	25325	79	7700	500	19010	50	1	15830000	4432	14.85	1.90	12	4.18	1885.00	14727.00	31600	20230714	-11.39	10700	20230314	161.68	31600	-11.39	20230714	10700	161.68	20230314	31600	-11.39	20230714	10700	161.68	20230314	4.47	N	039440	500	79 억		1135465	N	N	0	N	00	N
16	20230830	100642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	2000	2	7.78	14810231200	535372	90.96	26950	28300	26900	33400	18000	25700	27663.44	7.17	0	62565	27200	26450	25700	24950	24200	26825	25325	79	7700	500	19010	50	1	15830000	4385	14.69	1.88	12	3.38	1885.00	14727.00	31600	20230714	-12.34	10700	20230314	158.88	31600	-12.34	20230714	10700	158.88	20230314	31600	-12.34	20230714	10700	158.88	20230314	4.47	N	039440	500	79 억		1135465	N	N	0	N	00	N
17	20230830	090536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27500	1800	2	7.00	4421686100	162277	27.57	26950	27850	26900	33400	18000	25700	27247.77	7.17	0	-29715	27200	26450	25700	24950	24200	26825	25325	79	7700	500	19010	50	1	15830000	4353	14.59	1.87	12	1.03	1885.00	14727.00	31600	20230714	-12.97	10700	20230314	157.01	31600	-12.97	20230714	10700	157.01	20230314	31600	-12.97	20230714	10700	157.01	20230314	4.47	N	039440	500	79 억		1135465	N	N	0	N	00	N
18	20230829	160450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	1050	2	4.26	15065641950	583208	190.06	25100	26450	24950	32000	17300	24650	25832.82	6.87	0	41359	25650	25150	24500	24000	23350	25400	24250	79	7350	500	18240	50	1	15830000	4068	13.63	1.75	12	3.68	1885.00	14727.00	31600	20230714	-18.67	10700	20230314	140.19	31600	-18.67	20230714	10700	140.19	20230314	31600	-18.67	20230714	10700	140.19	20230314	4.73	N	039440	500	79 억		1086872	N	N	0	N	00	N
19	20230829	150550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	1300	2	5.27	14636882950	566568	184.64	25100	26450	24950	32000	17300	24650	25834.29	6.87	0	42438	25650	25150	24500	24000	23350	25400	24250	79	7350	500	18240	50	1	15830000	4108	13.77	1.76	12	3.58	1885.00	14727.00	31600	20230714	-17.88	10700	20230314	142.52	31600	-17.88	20230714	10700	142.52	20230314	31600	-17.88	20230714	10700	142.52	20230314	4.73	N	039440	500	79 억		1086872	N	N	0	N	00	N
20	20230829	140635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25750	1100	2	4.46	13598067400	526254	171.50	25100	26450	24950	32000	17300	24650	25839.36	6.87	0	40616	25650	25150	24500	24000	23350	25400	24250	79	7350	500	18240	50	1	15830000	4076	13.66	1.75	12	3.32	1885.00	14727.00	31600	20230714	-18.51	10700	20230314	140.65	31600	-18.51	20230714	10700	140.65	20230314	31600	-18.51	20230714	10700	140.65	20230314	4.73	N	039440	500	79 억		1086872	N	N	0	N	00	N
21	20230829	130604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	1300	2	5.27	12113665600	468750	152.76	25100	26450	24950	32000	17300	24650	25842.49	6.87	0	30659	25650	25150	24500	24000	23350	25400	24250	79	7350	500	18240	50	1	15830000	4108	13.77	1.76	12	2.96	1885.00	14727.00	31600	20230714	-17.88	10700	20230314	142.52	31600	-17.88	20230714	10700	142.52	20230314	31600	-17.88	20230714	10700	142.52	20230314	4.73	N	039440	500	79 억		1086872	N	N	0	N	00	N
22	20230829	120627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	1600	2	6.49	10816799450	419241	136.63	25100	26400	24950	32000	17300	24650	25800.91	6.87	0	28150	25650	25150	24500	24000	23350	25400	24250	79	7350	500	18240	50	1	15830000	4155	13.93	1.78	12	2.65	1885.00	14727.00	31600	20230714	-16.93	10700	20230314	145.33	31600	-16.93	20230714	10700	145.33	20230314	31600	-16.93	20230714	10700	145.33	20230314	4.73	N	039440	500	79 억		1086872	N	N	0	N	00	N
23	20230829	110953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	1400	2	5.68	9021040050	350832	114.33	25100	26250	24950	32000	17300	24650	25713.28	6.87	0	28503	25650	25150	24500	24000	23350	25400	24250	79	7350	500	18240	50	1	15830000	4124	13.82	1.77	12	2.22	1885.00	14727.00	31600	20230714	-17.56	10700	20230314	143.46	31600	-17.56	20230714	10700	143.46	20230314	31600	-17.56	20230714	10700	143.46	20230314	4.73	N	039440	500	79 억		1086872	N	N	0	N	00	N
24	20230829	100659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	1300	2	5.27	6535481500	255251	83.18	25100	26000	24950	32000	17300	24650	25604.14	6.87	0	24435	25650	25150	24500	24000	23350	25400	24250	79	7350	500	18240	50	1	15830000	4108	13.77	1.76	12	1.61	1885.00	14727.00	31600	20230714	-17.88	10700	20230314	142.52	31600	-17.88	20230714	10700	142.52	20230314	31600	-17.88	20230714	10700	142.52	20230314	4.73	N	039440	500	79 억		1086872	N	N	0	N	00	N
25	20230829	090441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25200	550	2	2.23	919228250	36412	11.87	25100	25350	25100	32000	17300	24650	25245.20	6.87	0	4460	25650	25150	24500	24000	23350	25400	24250	79	7350	500	18240	50	1	15830000	3989	13.37	1.71	12	0.23	1885.00	14727.00	31600	20230714	-20.25	10700	20230314	135.51	31600	-20.25	20230714	10700	135.51	20230314	31600	-20.25	20230714	10700	135.51	20230314	4.73	N	039440	500	79 억		1086872	N	N	0	N	00	N
26	20230828	160438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	350	2	1.44	7396543950	303732	31.19	24450	25000	23850	31550	17050	24300	24349.59	6.67	0	29321	27066	25682	24816	23432	22566	25250	23000	79	7250	500	17980	50	1	15830000	3902	13.08	1.67	12	1.92	1885.00	14727.00	31600	20230714	-21.99	10700	20230314	130.37	31600	-21.99	20230714	10700	130.37	20230314	31600	-21.99	20230714	10700	130.37	20230314	4.70	N	039440	500	79 억		1055515	N	N	0	N	00	N
27	20230828	150443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24600	300	2	1.23	6986580550	287081	29.48	24450	25000	23850	31550	17050	24300	24336.68	6.67	0	26965	27066	25682	24816	23432	22566	25250	23000	79	7250	500	17980	50	1	15830000	3894	13.05	1.67	12	1.81	1885.00	14727.00	31600	20230714	-22.15	10700	20230314	129.91	31600	-22.15	20230714	10700	129.91	20230314	31600	-22.15	20230714	10700	129.91	20230314	4.70	N	039440	500	79 억		1055515	N	N	0	N	00	N
28	20230828	140445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	400	2	1.65	6105342550	251276	25.80	24450	25000	23850	31550	17050	24300	24297.35	6.67	0	25611	27066	25682	24816	23432	22566	25250	23000	79	7250	500	17980	50	1	15830000	3910	13.10	1.68	12	1.59	1885.00	14727.00	31600	20230714	-21.84	10700	20230314	130.84	31600	-21.84	20230714	10700	130.84	20230314	31600	-21.84	20230714	10700	130.84	20230314	4.70	N	039440	500	79 억		1055515	N	N	0	N	00	N
29	20230828	130448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24200	-100	5	-0.41	4800891750	198126	20.34	24450	25000	23850	31550	17050	24300	24231.35	6.67	0	11205	27066	25682	24816	23432	22566	25250	23000	79	7250	500	17980	50	1	15830000	3831	12.84	1.64	12	1.25	1885.00	14727.00	31600	20230714	-23.42	10700	20230314	126.17	31600	-23.42	20230714	10700	126.17	20230314	31600	-23.42	20230714	10700	126.17	20230314	4.70	N	039440	500	79 억		1055515	N	N	0	N	00	N
30	20230828	120443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24150	-150	5	-0.62	4188269700	172840	17.75	24450	25000	23850	31550	17050	24300	24231.88	6.67	0	7693	27066	25682	24816	23432	22566	25250	23000	79	7250	500	17980	50	1	15830000	3823	12.81	1.64	12	1.09	1885.00	14727.00	31600	20230714	-23.58	10700	20230314	125.70	31600	-23.58	20230714	10700	125.70	20230314	31600	-23.58	20230714	10700	125.70	20230314	4.70	N	039440	500	79 억		1055515	N	N	0	N	00	N
31	20230828	110439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	-50	5	-0.21	3618139900	149332	15.33	24450	25000	23850	31550	17050	24300	24228.61	6.67	0	2761	27066	25682	24816	23432	22566	25250	23000	79	7250	500	17980	50	1	15830000	3839	12.86	1.65	12	0.94	1885.00	14727.00	31600	20230714	-23.26	10700	20230314	126.64	31600	-23.26	20230714	10700	126.64	20230314	31600	-23.26	20230714	10700	126.64	20230314	4.70	N	039440	500	79 억		1055515	N	N	0	N	00	N
32	20230828	100435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	-300	5	-1.23	2775657250	114456	11.75	24450	25000	23850	31550	17050	24300	24250.67	6.67	0	-3247	27066	25682	24816	23432	22566	25250	23000	79	7250	500	17980	50	1	15830000	3799	12.73	1.63	12	0.72	1885.00	14727.00	31600	20230714	-24.05	10700	20230314	124.30	31600	-24.05	20230714	10700	124.30	20230314	31600	-24.05	20230714	10700	124.30	20230314	4.70	N	039440	500	79 억		1055515	N	N	0	N	00	N
33	20230828	090443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	100	2	0.41	826820800	33813	3.47	24450	25000	24000	31550	17050	24300	24454.83	6.67	0	-5972	27066	25682	24816	23432	22566	25250	23000	79	7250	500	17980	50	1	15830000	3863	12.94	1.66	12	0.21	1885.00	14727.00	31600	20230714	-22.78	10700	20230314	128.04	31600	-22.78	20230714	10700	128.04	20230314	31600	-22.78	20230714	10700	128.04	20230314	4.70	N	039440	500	79 억		1055515	N	N	0	N	00	N
34	20230825	160439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	-2650	5	-9.83	23844593700	965531	60.07	26000	26200	23950	35000	18900	26950	24695.80	7.44	0	-104976	30283	28616	27633	25966	24983	28125	25475	79	8050	500	19940	50	1	15830000	3847	12.89	1.65	12	6.10	1885.00	14727.00	31600	20230714	-23.10	10700	20230314	127.10	31600	-23.10	20230714	10700	127.10	20230314	31600	-23.10	20230714	10700	127.10	20230314	4.83	N	039440	500	79 억		1177735	N	N	0	N	00	N
35	20230825	150442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	-2500	5	-9.28	22068039000	892845	55.54	26000	26200	23950	35000	18900	26950	24715.89	7.44	0	-107332	30283	28616	27633	25966	24983	28125	25475	79	8050	500	19940	50	1	15830000	3870	12.97	1.66	12	5.64	1885.00	14727.00	31600	20230714	-22.63	10700	20230314	128.50	31600	-22.63	20230714	10700	128.50	20230314	31600	-22.63	20230714	10700	128.50	20230314	4.83	N	039440	500	79 억		1177735	N	N	0	N	00	N
36	20230825	140440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	-2700	5	-10.02	19796547600	798982	49.70	26000	26200	23950	35000	18900	26950	24776.50	7.44	0	-119274	30283	28616	27633	25966	24983	28125	25475	79	8050	500	19940	50	1	15830000	3839	12.86	1.65	12	5.05	1885.00	14727.00	31600	20230714	-23.26	10700	20230314	126.64	31600	-23.26	20230714	10700	126.64	20230314	31600	-23.26	20230714	10700	126.64	20230314	4.83	N	039440	500	79 억		1177735	N	N	0	N	00	N
37	20230825	130439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	-2650	5	-9.83	17936534100	722031	44.92	26000	26200	23950	35000	18900	26950	24841.02	7.44	0	-120137	30283	28616	27633	25966	24983	28125	25475	79	8050	500	19940	50	1	15830000	3847	12.89	1.65	12	4.56	1885.00	14727.00	31600	20230714	-23.10	10700	20230314	127.10	31600	-23.10	20230714	10700	127.10	20230314	31600	-23.10	20230714	10700	127.10	20230314	4.83	N	039440	500	79 억		1177735	N	N	0	N	00	N
38	20230825	120439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	-2500	5	-9.28	14796890400	591853	36.82	26000	26200	24150	35000	18900	26950	25000.10	7.44	0	-125288	30283	28616	27633	25966	24983	28125	25475	79	8050	500	19940	50	1	15830000	3870	12.97	1.66	12	3.74	1885.00	14727.00	31600	20230714	-22.63	10700	20230314	128.50	31600	-22.63	20230714	10700	128.50	20230314	31600	-22.63	20230714	10700	128.50	20230314	4.83	N	039440	500	79 억		1177735	N	N	0	N	00	N
39	20230825	110440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24550	-2400	5	-8.91	11986941200	476697	29.66	26000	26200	24400	35000	18900	26950	25144.84	7.44	0	-115415	30283	28616	27633	25966	24983	28125	25475	79	8050	500	19940	50	1	15830000	3886	13.02	1.67	12	3.01	1885.00	14727.00	31600	20230714	-22.31	10700	20230314	129.44	31600	-22.31	20230714	10700	129.44	20230314	31600	-22.31	20230714	10700	129.44	20230314	4.83	N	039440	500	79 억		1177735	N	N	0	N	00	N
40	20230825	100440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25100	-1850	5	-6.86	8193288550	322778	20.08	26000	26200	24750	35000	18900	26950	25382.40	7.44	0	-85448	30283	28616	27633	25966	24983	28125	25475	79	8050	500	19940	50	1	15830000	3973	13.32	1.70	12	2.04	1885.00	14727.00	31600	20230714	-20.57	10700	20230314	134.58	31600	-20.57	20230714	10700	134.58	20230314	31600	-20.57	20230714	10700	134.58	20230314	4.83	N	039440	500	79 억		1177735	N	N	0	N	00	N
41	20230825	090440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25800	-1150	5	-4.27	1334862900	51575	3.21	26000	26200	25550	35000	18900	26950	25876.54	7.44	0	-3303	30283	28616	27633	25966	24983	28125	25475	79	8050	500	19940	50	1	15830000	4084	13.69	1.75	12	0.33	1885.00	14727.00	31600	20230714	-18.35	10700	20230314	141.12	31600	-18.35	20230714	10700	141.12	20230314	31600	-18.35	20230714	10700	141.12	20230314	4.83	N	039440	500	79 억		1177735	N	N	0	N	00	N
42	20230824	160436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	1250	2	4.86	44785507550	1592702	306.95	27600	29300	26650	33400	18000	25700	28119.57	6.62	0	134899	27433	26566	25933	25066	24433	26250	24750	79	7700	500	19010	50	1	15830000	4266	14.30	1.83	12	10.06	1885.00	14727.00	31600	20230714	-14.72	10700	20230314	151.87	31600	-14.72	20230714	10700	151.87	20230314	31600	-14.72	20230714	10700	151.87	20230314	4.79	N	039440	500	79 억		1047557	N	N	0	N	00	N
43	20230824	150435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	1200	2	4.67	43838948550	1557572	300.18	27600	29300	26650	33400	18000	25700	28145.70	6.62	0	132285	27433	26566	25933	25066	24433	26250	24750	79	7700	500	19010	50	1	15830000	4258	14.27	1.83	12	9.84	1885.00	14727.00	31600	20230714	-14.87	10700	20230314	151.40	31600	-14.87	20230714	10700	151.40	20230314	31600	-14.87	20230714	10700	151.40	20230314	4.79	N	039440	500	79 억		1047557	N	N	0	N	00	N
44	20230824	140437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27350	1650	2	6.42	41320509550	1464212	282.18	27600	29300	26750	33400	18000	25700	28220.31	6.62	0	133609	27433	26566	25933	25066	24433	26250	24750	79	7700	500	19010	50	1	15830000	4330	14.51	1.86	12	9.25	1885.00	14727.00	31600	20230714	-13.45	10700	20230314	155.61	31600	-13.45	20230714	10700	155.61	20230314	31600	-13.45	20230714	10700	155.61	20230314	4.79	N	039440	500	79 억		1047557	N	N	0	N	00	N
45	20230824	130440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27150	1450	2	5.64	39426930050	1395079	268.86	27600	29300	26750	33400	18000	25700	28261.43	6.62	0	132718	27433	26566	25933	25066	24433	26250	24750	79	7700	500	19010	50	1	15830000	4298	14.40	1.84	12	8.81	1885.00	14727.00	31600	20230714	-14.08	10700	20230314	153.74	31600	-14.08	20230714	10700	153.74	20230314	31600	-14.08	20230714	10700	153.74	20230314	4.79	N	039440	500	79 억		1047557	N	N	0	N	00	N
46	20230824	120439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27800	2100	2	8.17	34735931250	1223014	235.70	27600	29300	26900	33400	18000	25700	28401.91	6.62	0	140509	27433	26566	25933	25066	24433	26250	24750	79	7700	500	19010	50	1	15830000	4401	14.75	1.89	12	7.73	1885.00	14727.00	31600	20230714	-12.03	10700	20230314	159.81	31600	-12.03	20230714	10700	159.81	20230314	31600	-12.03	20230714	10700	159.81	20230314	4.79	N	039440	500	79 억		1047557	N	N	0	N	00	N
47	20230824	110437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	2550	2	9.92	31469875450	1106340	213.21	27600	29300	26900	33400	18000	25700	28445.03	6.62	0	154294	27433	26566	25933	25066	24433	26250	24750	79	7700	500	19010	50	1	15830000	4472	14.99	1.92	12	6.99	1885.00	14727.00	31600	20230714	-10.60	10700	20230314	164.02	31600	-10.60	20230714	10700	164.02	20230314	31600	-10.60	20230714	10700	164.02	20230314	4.79	N	039440	500	79 억		1047557	N	N	0	N	00	N
48	20230824	100436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	3300	2	12.84	24726276250	873047	168.25	27600	29250	26900	33400	18000	25700	28321.82	6.62	0	163437	27433	26566	25933	25066	24433	26250	24750	79	7700	500	19010	50	1	15830000	4591	15.38	1.97	12	5.52	1885.00	14727.00	31600	20230714	-8.23	10700	20230314	171.03	31600	-8.23	20230714	10700	171.03	20230314	31600	-8.23	20230714	10700	171.03	20230314	4.79	N	039440	500	79 억		1047557	N	N	0	N	00	N
49	20230824	090438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	2200	2	8.56	3918121300	141941	27.35	27600	28150	26900	33400	18000	25700	27603.89	6.62	0	-22712	27433	26566	25933	25066	24433	26250	24750	79	7700	500	19010	50	1	15830000	4417	14.80	1.89	12	0.90	1885.00	14727.00	31600	20230714	-11.71	10700	20230314	160.75	31600	-11.71	20230714	10700	160.75	20230314	31600	-11.71	20230714	10700	160.75	20230314	4.79	N	039440	500	79 억		1047557	N	N	0	N	00	N
50	20230823	160433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	-650	5	-2.47	13253685450	513732	57.20	26150	26800	25300	34250	18450	26350	25798.86	5.93	0	108898	31250	28800	27500	25050	23750	28150	24400	79	7900	500	19490	50	1	15830000	4068	13.63	1.75	12	3.25	1885.00	14727.00	31600	20230714	-18.67	10700	20230314	140.19	31600	-18.67	20230714	10700	140.19	20230314	31600	-18.67	20230714	10700	140.19	20230314	4.83	N	039440	500	79 억		938060	N	N	0	N	00	N
51	20230823	150435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	-700	5	-2.66	12760907100	494561	55.07	26150	26800	25300	34250	18450	26350	25802.41	5.93	0	104900	31250	28800	27500	25050	23750	28150	24400	79	7900	500	19490	50	1	15830000	4060	13.61	1.74	12	3.12	1885.00	14727.00	31600	20230714	-18.83	10700	20230314	139.72	31600	-18.83	20230714	10700	139.72	20230314	31600	-18.83	20230714	10700	139.72	20230314	4.83	N	039440	500	79 억		938060	N	N	0	N	00	N
52	20230823	140438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	-650	5	-2.47	10443334300	403934	44.98	26150	26800	25300	34250	18450	26350	25853.97	5.93	0	70036	31250	28800	27500	25050	23750	28150	24400	79	7900	500	19490	50	1	15830000	4068	13.63	1.75	12	2.55	1885.00	14727.00	31600	20230714	-18.67	10700	20230314	140.19	31600	-18.67	20230714	10700	140.19	20230314	31600	-18.67	20230714	10700	140.19	20230314	4.83	N	039440	500	79 억		938060	N	N	0	N	00	N
53	20230823	130435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25850	-500	5	-1.90	9169592050	354614	39.48	26150	26800	25300	34250	18450	26350	25857.85	5.93	0	61564	31250	28800	27500	25050	23750	28150	24400	79	7900	500	19490	50	1	15830000	4092	13.71	1.76	12	2.24	1885.00	14727.00	31600	20230714	-18.20	10700	20230314	141.59	31600	-18.20	20230714	10700	141.59	20230314	31600	-18.20	20230714	10700	141.59	20230314	4.83	N	039440	500	79 억		938060	N	N	0	N	00	N
54	20230823	120438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	-200	5	-0.76	8460946400	327300	36.44	26150	26800	25300	34250	18450	26350	25850.62	5.93	0	60654	31250	28800	27500	25050	23750	28150	24400	79	7900	500	19490	50	1	15830000	4140	13.87	1.78	12	2.07	1885.00	14727.00	31600	20230714	-17.25	10700	20230314	144.39	31600	-17.25	20230714	10700	144.39	20230314	31600	-17.25	20230714	10700	144.39	20230314	4.83	N	039440	500	79 억		938060	N	N	0	N	00	N
55	20230823	110436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25750	-600	5	-2.28	7397958600	286265	31.87	26150	26800	25300	34250	18450	26350	25842.91	5.93	0	48097	31250	28800	27500	25050	23750	28150	24400	79	7900	500	19490	50	1	15830000	4076	13.66	1.75	12	1.81	1885.00	14727.00	31600	20230714	-18.51	10700	20230314	140.65	31600	-18.51	20230714	10700	140.65	20230314	31600	-18.51	20230714	10700	140.65	20230314	4.83	N	039440	500	79 억		938060	N	N	0	N	00	N
56	20230823	100435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	-650	5	-2.47	4852326600	186320	20.75	26150	26800	25450	34250	18450	26350	26042.85	5.93	0	14864	31250	28800	27500	25050	23750	28150	24400	79	7900	500	19490	50	1	15830000	4068	13.63	1.75	12	1.18	1885.00	14727.00	31600	20230714	-18.67	10700	20230314	140.19	31600	-18.67	20230714	10700	140.19	20230314	31600	-18.67	20230714	10700	140.19	20230314	4.83	N	039440	500	79 억		938060	N	N	0	N	00	N
57	20230823	090440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	-450	5	-1.71	918750750	35214	3.92	26150	26350	25850	34250	18450	26350	26089.93	5.93	0	-1383	31250	28800	27500	25050	23750	28150	24400	79	7900	500	19490	50	1	15830000	4100	13.74	1.76	12	0.22	1885.00	14727.00	31600	20230714	-18.04	10700	20230314	142.06	31600	-18.04	20230714	10700	142.06	20230314	31600	-18.04	20230714	10700	142.06	20230314	4.83	N	039440	500	79 억		938060	N	N	0	N	00	N
58	20230822	160432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	-2000	5	-7.05	24678025250	892863	195.75	29500	29950	26200	36850	19850	28350	27640.05	6.24	0	-55031	29783	29066	28083	27366	26383	28575	26875	79	8500	500	20970	50	1	15830000	4171	13.98	1.79	12	5.64	1885.00	14727.00	31600	20230714	-16.61	10700	20230314	146.26	31600	-16.61	20230714	10700	146.26	20230314	31600	-16.61	20230714	10700	146.26	20230314	4.75	N	039440	500	79 억		987683	N	N	1	N	00	N
59	20230822	150433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	-2050	5	-7.23	23395076350	844191	185.08	29500	29950	26250	36850	19850	28350	27711.57	6.24	0	-56969	29783	29066	28083	27366	26383	28575	26875	79	8500	500	20970	50	1	15830000	4163	13.95	1.79	12	5.33	1885.00	14727.00	31600	20230714	-16.77	10700	20230314	145.79	31600	-16.77	20230714	10700	145.79	20230314	31600	-16.77	20230714	10700	145.79	20230314	4.75	N	039440	500	79 억		987683	N	N	1	N	00	N
60	20230822	140438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	-1750	5	-6.17	20137748550	721197	158.12	29500	29950	26550	36850	19850	28350	27921.54	6.24	0	-61372	29783	29066	28083	27366	26383	28575	26875	79	8500	500	20970	50	1	15830000	4211	14.11	1.81	12	4.56	1885.00	14727.00	31600	20230714	-15.82	10700	20230314	148.60	31600	-15.82	20230714	10700	148.60	20230314	31600	-15.82	20230714	10700	148.60	20230314	4.75	N	039440	500	79 억		987683	N	N	1	N	00	N
61	20230822	130433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	-1350	5	-4.76	16753530950	594496	130.34	29500	29950	26850	36850	19850	28350	28180.52	6.24	0	-61523	29783	29066	28083	27366	26383	28575	26875	79	8500	500	20970	50	1	15830000	4274	14.32	1.83	12	3.76	1885.00	14727.00	31600	20230714	-14.56	10700	20230314	152.34	31600	-14.56	20230714	10700	152.34	20230314	31600	-14.56	20230714	10700	152.34	20230314	4.75	N	039440	500	79 억		987683	N	N	1	N	00	N
62	20230822	120426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27050	-1300	5	-4.59	16113466250	570822	125.15	29500	29950	26850	36850	19850	28350	28228.12	6.24	0	-58953	29783	29066	28083	27366	26383	28575	26875	79	8500	500	20970	50	1	15830000	4282	14.35	1.84	12	3.61	1885.00	14727.00	31600	20230714	-14.40	10700	20230314	152.80	31600	-14.40	20230714	10700	152.80	20230314	31600	-14.40	20230714	10700	152.80	20230314	4.75	N	039440	500	79 억		987683	N	N	1	N	00	N
63	20230822	110431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27450	-900	5	-3.17	14946549450	527798	115.71	29500	29950	26850	36850	19850	28350	28318.58	6.24	0	-56155	29783	29066	28083	27366	26383	28575	26875	79	8500	500	20970	50	1	15830000	4345	14.56	1.86	12	3.33	1885.00	14727.00	31600	20230714	-13.13	10700	20230314	156.54	31600	-13.13	20230714	10700	156.54	20230314	31600	-13.13	20230714	10700	156.54	20230314	4.75	N	039440	500	79 억		987683	N	N	1	N	00	N
64	20230822	100430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27250	-1100	5	-3.88	12092544550	422348	92.60	29500	29950	26850	36850	19850	28350	28632.98	6.24	0	-51591	29783	29066	28083	27366	26383	28575	26875	79	8500	500	20970	50	1	15830000	4314	14.46	1.85	12	2.67	1885.00	14727.00	31600	20230714	-13.77	10700	20230314	154.67	31600	-13.77	20230714	10700	154.67	20230314	31600	-13.77	20230714	10700	154.67	20230314	4.75	N	039440	500	79 억		987683	N	N	1	N	00	N
65	20230822	090432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29450	1100	2	3.88	3506884650	118307	25.94	29500	29950	29100	36850	19850	28350	29663.36	6.24	0	-16498	29783	29066	28083	27366	26383	28575	26875	79	8500	500	20970	50	1	15830000	4662	15.62	2.00	12	0.75	1885.00	14727.00	31600	20230714	-6.80	10700	20230314	175.23	31600	-6.80	20230714	10700	175.23	20230314	31600	-6.80	20230714	10700	175.23	20230314	4.75	N	039440	500	79 억		987683	N	N	1	N	00	N
66	20230821	160431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	50	2	0.18	12683730850	451129	34.34	28750	28800	27100	36750	19850	28300	28115.13	6.62	0	-10292	30833	29566	28433	27166	26033	30200	27800	79	8450	500	20940	50	1	15830000	4488	15.04	1.93	12	2.85	1885.00	14727.00	31600	20230714	-10.28	10700	20230314	164.95	31600	-10.28	20230714	10700	164.95	20230314	31600	-10.28	20230714	10700	164.95	20230314	4.34	N	039440	500	79 억		1047230	N	N	1	N	00	N
67	20230821	150433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	50	2	0.18	12016182250	427593	32.55	28750	28800	27100	36750	19850	28300	28101.83	6.62	0	-12558	30833	29566	28433	27166	26033	30200	27800	79	8450	500	20940	50	1	15830000	4488	15.04	1.93	12	2.70	1885.00	14727.00	31600	20230714	-10.28	10700	20230314	164.95	31600	-10.28	20230714	10700	164.95	20230314	31600	-10.28	20230714	10700	164.95	20230314	4.34	N	039440	500	79 억		1047230	N	N	1	N	00	N
68	20230821	140434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28100	-200	5	-0.71	10871931000	386887	29.45	28750	28800	27100	36750	19850	28300	28100.96	6.62	0	-17081	30833	29566	28433	27166	26033	30200	27800	79	8450	500	20940	50	1	15830000	4448	14.91	1.91	12	2.44	1885.00	14727.00	31600	20230714	-11.08	10700	20230314	162.62	31600	-11.08	20230714	10700	162.62	20230314	31600	-11.08	20230714	10700	162.62	20230314	4.34	N	039440	500	79 억		1047230	N	N	1	N	00	N
69	20230821	130435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	-50	5	-0.18	10012306600	356311	27.12	28750	28800	27100	36750	19850	28300	28099.81	6.62	0	-24388	30833	29566	28433	27166	26033	30200	27800	79	8450	500	20940	50	1	15830000	4472	14.99	1.92	12	2.25	1885.00	14727.00	31600	20230714	-10.60	10700	20230314	164.02	31600	-10.60	20230714	10700	164.02	20230314	31600	-10.60	20230714	10700	164.02	20230314	4.34	N	039440	500	79 억		1047230	N	N	1	N	00	N
70	20230821	120434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	350	2	1.24	9163808750	326608	24.86	28750	28800	27100	36750	19850	28300	28057.38	6.62	0	-31296	30833	29566	28433	27166	26033	30200	27800	79	8450	500	20940	50	1	15830000	4535	15.20	1.95	12	2.06	1885.00	14727.00	31600	20230714	-9.34	10700	20230314	167.76	31600	-9.34	20230714	10700	167.76	20230314	31600	-9.34	20230714	10700	167.76	20230314	4.34	N	039440	500	79 억		1047230	N	N	1	N	00	N
71	20230821	110433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	-50	5	-0.18	8141004850	290473	22.11	28750	28800	27100	36750	19850	28300	28026.55	6.62	0	-45718	30833	29566	28433	27166	26033	30200	27800	79	8450	500	20940	50	1	15830000	4472	14.99	1.92	12	1.83	1885.00	14727.00	31600	20230714	-10.60	10700	20230314	164.02	31600	-10.60	20230714	10700	164.02	20230314	31600	-10.60	20230714	10700	164.02	20230314	4.34	N	039440	500	79 억		1047230	N	N	1	N	00	N
72	20230821	100432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	-600	5	-2.12	5466766300	196299	14.94	28750	28750	27100	36750	19850	28300	27848.77	6.62	0	-48428	30833	29566	28433	27166	26033	30200	27800	79	8450	500	20940	50	1	15830000	4385	14.69	1.88	12	1.24	1885.00	14727.00	31600	20230714	-12.34	10700	20230314	158.88	31600	-12.34	20230714	10700	158.88	20230314	31600	-12.34	20230714	10700	158.88	20230314	4.34	N	039440	500	79 억		1047230	N	N	1	N	00	N
73	20230821	090437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28150	-150	5	-0.53	977367450	34335	2.61	28750	28750	28150	36750	19850	28300	28466.49	6.62	0	-19598	30833	29566	28433	27166	26033	30200	27800	79	8450	500	20940	50	1	15830000	4456	14.93	1.91	12	0.22	1885.00	14727.00	31600	20230714	-10.92	10700	20230314	163.08	31600	-10.92	20230714	10700	163.08	20230314	31600	-10.92	20230714	10700	163.08	20230314	4.34	N	039440	500	79 억		1047230	N	N	1	N	00	N
74	20230818	160432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	-150	5	-0.53	37738135650	1308668	96.53	27850	29700	27300	36950	19950	28450	28837.32	7.41	0	-137230	31650	30050	27550	25950	23450	30850	26750	79	8500	500	21050	50	1	15830000	4480	15.01	1.92	12	8.27	1885.00	14727.00	31600	20230714	-10.44	10700	20230314	164.49	31600	-10.44	20230714	10700	164.49	20230314	31600	-10.44	20230714	10700	164.49	20230314	4.54	N	039440	500	79 억		1173037	N	N	1	N	00	N
75	20230818	150427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	-400	5	-1.41	36773445050	1274398	94.00	27850	29700	27300	36950	19950	28450	28855.56	7.41	0	-131131	31650	30050	27550	25950	23450	30850	26750	79	8500	500	21050	50	1	15830000	4440	14.88	1.90	12	8.05	1885.00	14727.00	31600	20230714	-11.23	10700	20230314	162.15	31600	-11.23	20230714	10700	162.15	20230314	31600	-11.23	20230714	10700	162.15	20230314	4.54	N	039440	500	79 억		1173037	N	N	1	N	00	N
76	20230818	140431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	-100	5	-0.35	33282650450	1149984	84.82	27850	29700	27300	36950	19950	28450	28941.86	7.41	0	-127988	31650	30050	27550	25950	23450	30850	26750	79	8500	500	21050	50	1	15830000	4488	15.04	1.93	12	7.26	1885.00	14727.00	31600	20230714	-10.28	10700	20230314	164.95	31600	-10.28	20230714	10700	164.95	20230314	31600	-10.28	20230714	10700	164.95	20230314	4.54	N	039440	500	79 억		1173037	N	N	1	N	00	N
77	20230818	130428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28900	450	2	1.58	29600747500	1021121	75.32	27850	29700	27300	36950	19950	28450	28988.51	7.41	0	-133460	31650	30050	27550	25950	23450	30850	26750	79	8500	500	21050	50	1	15830000	4575	15.33	1.96	12	6.45	1885.00	14727.00	31600	20230714	-8.54	10700	20230314	170.09	31600	-8.54	20230714	10700	170.09	20230314	31600	-8.54	20230714	10700	170.09	20230314	4.54	N	039440	500	79 억		1173037	N	N	1	N	00	N
78	20230818	120438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	800	2	2.81	27137516500	936206	69.06	27850	29700	27300	36950	19950	28450	28986.72	7.41	0	-112450	31650	30050	27550	25950	23450	30850	26750	79	8500	500	21050	50	1	15830000	4630	15.52	1.99	12	5.91	1885.00	14727.00	31600	20230714	-7.44	10700	20230314	173.36	31600	-7.44	20230714	10700	173.36	20230314	31600	-7.44	20230714	10700	173.36	20230314	4.54	N	039440	500	79 억		1173037	N	N	1	N	00	N
79	20230818	110430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	850	2	2.99	20523045750	710662	52.42	27850	29600	27300	36950	19950	28450	28878.80	7.41	0	-70658	31650	30050	27550	25950	23450	30850	26750	79	8500	500	21050	50	1	15830000	4638	15.54	1.99	12	4.49	1885.00	14727.00	31600	20230714	-7.28	10700	20230314	173.83	31600	-7.28	20230714	10700	173.83	20230314	31600	-7.28	20230714	10700	173.83	20230314	4.54	N	039440	500	79 억		1173037	N	N	1	N	00	N
80	20230818	100431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28850	400	2	1.41	13023469450	452811	33.40	27850	29600	27300	36950	19950	28450	28761.41	7.41	0	-42804	31650	30050	27550	25950	23450	30850	26750	79	8500	500	21050	50	1	15830000	4567	15.31	1.96	12	2.86	1885.00	14727.00	31600	20230714	-8.70	10700	20230314	169.63	31600	-8.70	20230714	10700	169.63	20230314	31600	-8.70	20230714	10700	169.63	20230314	4.54	N	039440	500	79 억		1173037	N	N	1	N	00	N
81	20230818	090432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	-550	5	-1.93	1835855050	65990	4.87	27850	28300	27300	36950	19950	28450	27819.76	7.41	0	13991	31650	30050	27550	25950	23450	30850	26750	79	8500	500	21050	50	1	15830000	4417	14.80	1.89	12	0.42	1885.00	14727.00	31600	20230714	-11.71	10700	20230314	160.75	31600	-11.71	20230714	10700	160.75	20230314	31600	-11.71	20230714	10700	160.75	20230314	4.54	N	039440	500	79 억		1173037	N	N	1	N	00	N
82	20230817	160432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	2450	2	9.42	36806971000	1343169	184.66	25550	29150	25050	33800	18200	26000	27401.86	8.68	0	-175410	27300	26650	25800	25150	24300	26975	25475	79	7800	500	19240	50	1	15830000	4504	15.09	1.93	12	8.48	1885.00	14727.00	31600	20230714	-9.97	10700	20230314	165.89	31600	-9.97	20230714	10700	165.89	20230314	31600	-9.97	20230714	10700	165.89	20230314	4.93	N	039440	500	79 억		1374504	N	N	1	N	00	N
83	20230817	150435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28600	2600	2	10.00	33714776650	1234890	169.77	25550	29150	25050	33800	18200	26000	27303.56	8.68	0	-171690	27300	26650	25800	25150	24300	26975	25475	79	7800	500	19240	50	1	15830000	4527	15.17	1.94	12	7.80	1885.00	14727.00	31600	20230714	-9.49	10700	20230314	167.29	31600	-9.49	20230714	10700	167.29	20230314	31600	-9.49	20230714	10700	167.29	20230314	4.93	N	039440	500	79 억		1374504	N	N	1	N	00	N
84	20230817	140432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	900	2	3.46	16342523500	617505	84.89	25550	27250	25050	33800	18200	26000	26466.64	8.68	0	-102729	27300	26650	25800	25150	24300	26975	25475	79	7800	500	19240	50	1	15830000	4258	14.27	1.83	12	3.90	1885.00	14727.00	31600	20230714	-14.87	10700	20230314	151.40	31600	-14.87	20230714	10700	151.40	20230314	31600	-14.87	20230714	10700	151.40	20230314	4.93	N	039440	500	79 억		1374504	N	N	1	N	00	N
85	20230817	130429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26500	500	2	1.92	14540740600	550390	75.67	25550	27250	25050	33800	18200	26000	26420.21	8.68	0	-96082	27300	26650	25800	25150	24300	26975	25475	79	7800	500	19240	50	1	15830000	4195	14.06	1.80	12	3.48	1885.00	14727.00	31600	20230714	-16.14	10700	20230314	147.66	31600	-16.14	20230714	10700	147.66	20230314	31600	-16.14	20230714	10700	147.66	20230314	4.93	N	039440	500	79 억		1374504	N	N	1	N	00	N
86	20230817	120430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26500	500	2	1.92	13446293650	508870	69.96	25550	27250	25050	33800	18200	26000	26425.18	8.68	0	-84074	27300	26650	25800	25150	24300	26975	25475	79	7800	500	19240	50	1	15830000	4195	14.06	1.80	12	3.21	1885.00	14727.00	31600	20230714	-16.14	10700	20230314	147.66	31600	-16.14	20230714	10700	147.66	20230314	31600	-16.14	20230714	10700	147.66	20230314	4.93	N	039440	500	79 억		1374504	N	N	1	N	00	N
87	20230817	110431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	900	2	3.46	11625705550	440492	60.56	25550	27250	25050	33800	18200	26000	26394.00	8.68	0	-64306	27300	26650	25800	25150	24300	26975	25475	79	7800	500	19240	50	1	15830000	4258	14.27	1.83	12	2.78	1885.00	14727.00	31600	20230714	-14.87	10700	20230314	151.40	31600	-14.87	20230714	10700	151.40	20230314	31600	-14.87	20230714	10700	151.40	20230314	4.93	N	039440	500	79 억		1374504	N	N	1	N	00	N
88	20230817	100430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	1000	2	3.85	6584050950	252943	34.77	25550	27000	25050	33800	18200	26000	26029.97	8.68	0	-53670	27300	26650	25800	25150	24300	26975	25475	79	7800	500	19240	50	1	15830000	4274	14.32	1.83	12	1.60	1885.00	14727.00	31600	20230714	-14.56	10700	20230314	152.34	31600	-14.56	20230714	10700	152.34	20230314	31600	-14.56	20230714	10700	152.34	20230314	4.93	N	039440	500	79 억		1374504	N	N	1	N	00	N
89	20230817	090429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	-450	5	-1.73	1170248200	45983	6.32	25550	25800	25150	33800	18200	26000	25429.47	8.68	0	-18680	27300	26650	25800	25150	24300	26975	25475	79	7800	500	19240	50	1	15830000	4045	13.55	1.73	12	0.29	1885.00	14727.00	31600	20230714	-19.15	10700	20230314	138.79	31600	-19.15	20230714	10700	138.79	20230314	31600	-19.15	20230714	10700	138.79	20230314	4.93	N	039440	500	79 억		1374504	N	N	1	N	00	N
90	20230816	160430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	1450	2	5.91	18719844950	722625	203.28	25000	26450	24950	31900	17200	24550	25906.25	8.57	0	21730	25616	25082	24566	24032	23516	25350	24300	79	7350	500	18160	50	1	15830000	4116	13.79	1.77	12	4.56	1885.00	14727.00	31600	20230714	-17.72	10700	20230314	142.99	31600	-17.72	20230714	10700	142.99	20230314	31600	-17.72	20230714	10700	142.99	20230314	5.07	N	039440	500	79 억		1357383	N	N	1	N	00	N
91	20230816	150430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	1400	2	5.70	17838523700	688702	193.73	25000	26450	24950	31900	17200	24550	25902.89	8.57	0	25878	25616	25082	24566	24032	23516	25350	24300	79	7350	500	18160	50	1	15830000	4108	13.77	1.76	12	4.35	1885.00	14727.00	31600	20230714	-17.88	10700	20230314	142.52	31600	-17.88	20230714	10700	142.52	20230314	31600	-17.88	20230714	10700	142.52	20230314	5.07	N	039440	500	79 억		1357383	N	N	2	N	00	N
92	20230816	140429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	1400	2	5.70	16398761900	633417	178.18	25000	26450	24950	31900	17200	24550	25890.68	8.57	0	26384	25616	25082	24566	24032	23516	25350	24300	79	7350	500	18160	50	1	15830000	4108	13.77	1.76	12	4.00	1885.00	14727.00	31600	20230714	-17.88	10700	20230314	142.52	31600	-17.88	20230714	10700	142.52	20230314	31600	-17.88	20230714	10700	142.52	20230314	5.07	N	039440	500	79 억		1357383	N	N	2	N	00	N
93	20230816	130430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	1600	2	6.52	13978045050	540226	151.97	25000	26450	24950	31900	17200	24550	25875.97	8.57	0	26484	25616	25082	24566	24032	23516	25350	24300	79	7350	500	18160	50	1	15830000	4140	13.87	1.78	12	3.41	1885.00	14727.00	31600	20230714	-17.25	10700	20230314	144.39	31600	-17.25	20230714	10700	144.39	20230314	31600	-17.25	20230714	10700	144.39	20230314	5.07	N	039440	500	79 억		1357383	N	N	2	N	00	N
94	20230816	120435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	1450	2	5.91	11930209300	462314	130.05	25000	26400	24950	31900	17200	24550	25807.12	8.57	0	33658	25616	25082	24566	24032	23516	25350	24300	79	7350	500	18160	50	1	15830000	4116	13.79	1.77	12	2.92	1885.00	14727.00	31600	20230714	-17.72	10700	20230314	142.99	31600	-17.72	20230714	10700	142.99	20230314	31600	-17.72	20230714	10700	142.99	20230314	5.07	N	039440	500	79 억		1357383	N	N	2	N	00	N
95	20230816	110433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	1650	2	6.72	10313884250	400294	112.60	25000	26400	24950	31900	17200	24550	25767.67	8.57	0	49403	25616	25082	24566	24032	23516	25350	24300	79	7350	500	18160	50	1	15830000	4147	13.90	1.78	12	2.53	1885.00	14727.00	31600	20230714	-17.09	10700	20230314	144.86	31600	-17.09	20230714	10700	144.86	20230314	31600	-17.09	20230714	10700	144.86	20230314	5.07	N	039440	500	79 억		1357383	N	N	2	N	00	N
96	20230816	100429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	1400	2	5.70	7409324000	289157	81.34	25000	26050	24950	31900	17200	24550	25626.21	8.57	0	44496	25616	25082	24566	24032	23516	25350	24300	79	7350	500	18160	50	1	15830000	4108	13.77	1.76	12	1.83	1885.00	14727.00	31600	20230714	-17.88	10700	20230314	142.52	31600	-17.88	20230714	10700	142.52	20230314	31600	-17.88	20230714	10700	142.52	20230314	5.07	N	039440	500	79 억		1357383	N	N	2	N	00	N
97	20230816	090427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	850	2	3.46	1404631200	55536	15.62	25000	25600	24950	31900	17200	24550	25300.71	8.57	0	286	25616	25082	24566	24032	23516	25350	24300	79	7350	500	18160	50	1	15830000	4021	13.47	1.72	12	0.35	1885.00	14727.00	31600	20230714	-19.62	10700	20230314	137.38	31600	-19.62	20230714	10700	137.38	20230314	31600	-19.62	20230714	10700	137.38	20230314	5.07	N	039440	500	79 억		1357383	N	N	2	N	00	N
98	20230814	160426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24550	-450	5	-1.80	8669440850	354395	106.84	24100	25100	24050	32500	17500	25000	24462.59	7.88	0	110323	26466	25732	25216	24482	23966	26100	24850	79	7500	500	18500	50	1	15830000	3886	13.02	1.67	12	2.24	1885.00	14727.00	31600	20230714	-22.31	10700	20230314	129.44	31600	-22.31	20230714	10700	129.44	20230314	31600	-22.31	20230714	10700	129.44	20230314	5.05	N	039440	500	79 억		1247459	N	N	2	N	00	N
99	20230814	150423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24550	-450	5	-1.80	8236063350	336707	101.51	24100	25100	24050	32500	17500	25000	24460.62	7.88	0	105046	26466	25732	25216	24482	23966	26100	24850	79	7500	500	18500	50	1	15830000	3886	13.02	1.67	12	2.13	1885.00	14727.00	31600	20230714	-22.31	10700	20230314	129.44	31600	-22.31	20230714	10700	129.44	20230314	31600	-22.31	20230714	10700	129.44	20230314	5.05	N	039440	500	79 억		1247459	N	N	1	N	00	N
100	20230814	140424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24200	-800	5	-3.20	6451114200	263184	79.34	24100	25100	24050	32500	17500	25000	24511.80	7.88	0	75975	26466	25732	25216	24482	23966	26100	24850	79	7500	500	18500	50	1	15830000	3831	12.84	1.64	12	1.66	1885.00	14727.00	31600	20230714	-23.42	10700	20230314	126.17	31600	-23.42	20230714	10700	126.17	20230314	31600	-23.42	20230714	10700	126.17	20230314	5.05	N	039440	500	79 억		1247459	N	N	1	N	00	N
101	20230814	130422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	-350	5	-1.40	5336532950	217399	65.54	24100	25100	24050	32500	17500	25000	24547.18	7.88	0	67033	26466	25732	25216	24482	23966	26100	24850	79	7500	500	18500	50	1	15830000	3902	13.08	1.67	12	1.37	1885.00	14727.00	31600	20230714	-21.99	10700	20230314	130.37	31600	-21.99	20230714	10700	130.37	20230314	31600	-21.99	20230714	10700	130.37	20230314	5.05	N	039440	500	79 억		1247459	N	N	1	N	00	N
102	20230814	120423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	-350	5	-1.40	4356418300	177967	53.65	24100	25050	24050	32500	17500	25000	24478.80	7.88	0	66643	26466	25732	25216	24482	23966	26100	24850	79	7500	500	18500	50	1	15830000	3902	13.08	1.67	12	1.12	1885.00	14727.00	31600	20230714	-21.99	10700	20230314	130.37	31600	-21.99	20230714	10700	130.37	20230314	31600	-21.99	20230714	10700	130.37	20230314	5.05	N	039440	500	79 억		1247459	N	N	1	N	00	N
103	20230814	110422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24600	-400	5	-1.60	3798211700	155277	46.81	24100	25050	24050	32500	17500	25000	24460.88	7.88	0	59917	26466	25732	25216	24482	23966	26100	24850	79	7500	500	18500	50	1	15830000	3894	13.05	1.67	12	0.98	1885.00	14727.00	31600	20230714	-22.15	10700	20230314	129.91	31600	-22.15	20230714	10700	129.91	20230314	31600	-22.15	20230714	10700	129.91	20230314	5.05	N	039440	500	79 억		1247459	N	N	1	N	00	N
104	20230814	100422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24800	-200	5	-0.80	3069360850	125870	37.95	24100	25050	24050	32500	17500	25000	24385.17	7.88	0	51651	26466	25732	25216	24482	23966	26100	24850	79	7500	500	18500	50	1	15830000	3926	13.16	1.68	12	0.80	1885.00	14727.00	31600	20230714	-21.52	10700	20230314	131.78	31600	-21.52	20230714	10700	131.78	20230314	31600	-21.52	20230714	10700	131.78	20230314	5.05	N	039440	500	79 억		1247459	N	N	1	N	00	N
105	20230814	090422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	-500	5	-2.00	744341250	30824	9.29	24100	24500	24050	32500	17500	25000	24148.11	7.88	0	6850	26466	25732	25216	24482	23966	26100	24850	79	7500	500	18500	50	1	15830000	3878	13.00	1.66	12	0.19	1885.00	14727.00	31600	20230714	-22.47	10700	20230314	128.97	31600	-22.47	20230714	10700	128.97	20230314	31600	-22.47	20230714	10700	128.97	20230314	5.05	N	039440	500	79 억		1247459	N	N	1	N	00	N
106	20230811	160421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	100	2	0.40	8347971050	329952	68.87	24850	25950	24700	32350	17450	24900	25300.91	7.77	0	18238	25933	25416	24733	24216	23533	25675	24475	79	7450	500	18420	50	1	15830000	3958	13.26	1.70	12	2.08	1885.00	14727.00	31600	20230714	-20.89	10700	20230314	133.64	31600	-20.89	20230714	10700	133.64	20230314	31600	-20.89	20230714	10700	133.64	20230314	4.93	N	039440	500	79 억		1230635	N	N	1	N	00	N
107	20230811	150419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	400	2	1.61	7811294000	308523	64.40	24850	25950	24700	32350	17450	24900	25318.68	7.77	0	13247	25933	25416	24733	24216	23533	25675	24475	79	7450	500	18420	50	1	15830000	4005	13.42	1.72	12	1.95	1885.00	14727.00	31600	20230714	-19.94	10700	20230314	136.45	31600	-19.94	20230714	10700	136.45	20230314	31600	-19.94	20230714	10700	136.45	20230314	4.93	N	039440	500	79 억		1230635	N	N	2	N	00	N
108	20230811	140421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25100	200	2	0.80	6706471000	264876	55.29	24850	25950	24700	32350	17450	24900	25319.67	7.77	0	20521	25933	25416	24733	24216	23533	25675	24475	79	7450	500	18420	50	1	15830000	3973	13.32	1.70	12	1.67	1885.00	14727.00	31600	20230714	-20.57	10700	20230314	134.58	31600	-20.57	20230714	10700	134.58	20230314	31600	-20.57	20230714	10700	134.58	20230314	4.93	N	039440	500	79 억		1230635	N	N	2	N	00	N
109	20230811	130418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	50	2	0.20	5560965850	218908	45.69	24850	25950	24700	32350	17450	24900	25403.77	7.77	0	17130	25933	25416	24733	24216	23533	25675	24475	79	7450	500	18420	50	1	15830000	3950	13.24	1.69	12	1.38	1885.00	14727.00	31600	20230714	-21.04	10700	20230314	133.18	31600	-21.04	20230714	10700	133.18	20230314	31600	-21.04	20230714	10700	133.18	20230314	4.93	N	039440	500	79 억		1230635	N	N	2	N	00	N
110	20230811	120417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	500	2	2.01	4793411950	188456	39.34	24850	25950	24700	32350	17450	24900	25435.87	7.77	0	14629	25933	25416	24733	24216	23533	25675	24475	79	7450	500	18420	50	1	15830000	4021	13.47	1.72	12	1.19	1885.00	14727.00	31600	20230714	-19.62	10700	20230314	137.38	31600	-19.62	20230714	10700	137.38	20230314	31600	-19.62	20230714	10700	137.38	20230314	4.93	N	039440	500	79 억		1230635	N	N	2	N	00	N
111	20230811	110415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	700	2	2.81	4115884600	161850	33.78	24850	25950	24700	32350	17450	24900	25431.04	7.77	0	20883	25933	25416	24733	24216	23533	25675	24475	79	7450	500	18420	50	1	15830000	4052	13.58	1.74	12	1.02	1885.00	14727.00	31600	20230714	-18.99	10700	20230314	139.25	31600	-18.99	20230714	10700	139.25	20230314	31600	-18.99	20230714	10700	139.25	20230314	4.93	N	039440	500	79 억		1230635	N	N	2	N	00	N
112	20230811	100414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25350	450	2	1.81	2284126050	90485	18.89	24850	25550	24700	32350	17450	24900	25244.07	7.77	0	19521	25933	25416	24733	24216	23533	25675	24475	79	7450	500	18420	50	1	15830000	4013	13.45	1.72	12	0.57	1885.00	14727.00	31600	20230714	-19.78	10700	20230314	136.92	31600	-19.78	20230714	10700	136.92	20230314	31600	-19.78	20230714	10700	136.92	20230314	4.93	N	039440	500	79 억		1230635	N	N	2	N	00	N
113	20230811	090419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	100	2	0.40	123836300	4950	1.03	24850	25200	24850	32350	17450	24900	25023.47	7.77	0	-224	25933	25416	24733	24216	23533	25675	24475	79	7450	500	18420	50	1	15830000	3958	13.26	1.70	12	0.03	1885.00	14727.00	31600	20230714	-20.89	10700	20230314	133.64	31600	-20.89	20230714	10700	133.64	20230314	31600	-20.89	20230714	10700	133.64	20230314	4.93	N	039440	500	79 억		1230635	N	N	2	N	00	N
114	20230810	160416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-800	5	-3.11	11688475150	475723	122.39	24700	25250	24050	33400	18000	25700	24569.31	7.74	0	16160	27033	26366	25383	24716	23733	26700	25050	79	7700	500	19010	50	1	15830000	3942	13.21	1.69	12	3.01	1885.00	14727.00	31600	20230714	-21.20	10700	20230314	132.71	31600	-21.20	20230714	10700	132.71	20230314	31600	-21.20	20230714	10700	132.71	20230314	5.19	N	039440	500	79 억		1225726	N	N	2	N	00	N
115	20230810	150414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24850	-850	5	-3.31	10710299100	436245	112.24	24700	25250	24050	33400	18000	25700	24551.10	7.74	0	4020	27033	26366	25383	24716	23733	26700	25050	79	7700	500	19010	50	1	15830000	3934	13.18	1.69	12	2.76	1885.00	14727.00	31600	20230714	-21.36	10700	20230314	132.24	31600	-21.36	20230714	10700	132.24	20230314	31600	-21.36	20230714	10700	132.24	20230314	5.19	N	039440	500	79 억		1225726	N	N	0	N	00	N
116	20230810	140414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24600	-1100	5	-4.28	9587896050	390842	100.55	24700	25250	24050	33400	18000	25700	24531.37	7.74	0	-6767	27033	26366	25383	24716	23733	26700	25050	79	7700	500	19010	50	1	15830000	3894	13.05	1.67	12	2.47	1885.00	14727.00	31600	20230714	-22.15	10700	20230314	129.91	31600	-22.15	20230714	10700	129.91	20230314	31600	-22.15	20230714	10700	129.91	20230314	5.19	N	039440	500	79 억		1225726	N	N	0	N	00	N
117	20230810	130410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24200	-1500	5	-5.84	8232052650	335610	86.34	24700	25250	24050	33400	18000	25700	24528.61	7.74	0	-26128	27033	26366	25383	24716	23733	26700	25050	79	7700	500	19010	50	1	15830000	3831	12.84	1.64	12	2.12	1885.00	14727.00	31600	20230714	-23.42	10700	20230314	126.17	31600	-23.42	20230714	10700	126.17	20230314	31600	-23.42	20230714	10700	126.17	20230314	5.19	N	039440	500	79 억		1225726	N	N	0	N	00	N
118	20230810	120415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24200	-1500	5	-5.84	7245657200	294822	75.85	24700	25250	24150	33400	18000	25700	24576.36	7.74	0	-16685	27033	26366	25383	24716	23733	26700	25050	79	7700	500	19010	50	1	15830000	3831	12.84	1.64	12	1.86	1885.00	14727.00	31600	20230714	-23.42	10700	20230314	126.17	31600	-23.42	20230714	10700	126.17	20230314	31600	-23.42	20230714	10700	126.17	20230314	5.19	N	039440	500	79 억		1225726	N	N	0	N	00	N
119	20230810	110417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-1300	5	-5.06	5736402950	233091	59.97	24700	25250	24300	33400	18000	25700	24610.12	7.74	0	-12770	27033	26366	25383	24716	23733	26700	25050	79	7700	500	19010	50	1	15830000	3863	12.94	1.66	12	1.47	1885.00	14727.00	31600	20230714	-22.78	10700	20230314	128.04	31600	-22.78	20230714	10700	128.04	20230314	31600	-22.78	20230714	10700	128.04	20230314	5.19	N	039440	500	79 억		1225726	N	N	0	N	00	N
120	20230810	100416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	-1000	5	-3.89	3234097500	130864	33.67	24700	25250	24300	33400	18000	25700	24713.39	7.74	0	-25054	27033	26366	25383	24716	23733	26700	25050	79	7700	500	19010	50	1	15830000	3910	13.10	1.68	12	0.83	1885.00	14727.00	31600	20230714	-21.84	10700	20230314	130.84	31600	-21.84	20230714	10700	130.84	20230314	31600	-21.84	20230714	10700	130.84	20230314	5.19	N	039440	500	79 억		1225726	N	N	0	N	00	N
121	20230810	090419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	-1000	5	-3.89	571519600	23100	5.94	24700	25000	24650	33400	18000	25700	24740.94	7.74	0	193	27033	26366	25383	24716	23733	26700	25050	79	7700	500	19010	50	1	15830000	3910	13.10	1.68	12	0.15	1885.00	14727.00	31600	20230714	-21.84	10700	20230314	130.84	31600	-21.84	20230714	10700	130.84	20230314	31600	-21.84	20230714	10700	130.84	20230314	5.19	N	039440	500	79 억		1225726	N	N	0	N	00	N
122	20230809	160415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	550	2	2.19	9769867250	386759	44.79	25100	26050	24400	32650	17650	25150	25260.58	7.81	0	-9520	27716	26432	25416	24132	23116	25925	23625	79	7500	500	18610	50	1	15830000	4068	13.63	1.75	12	2.44	1885.00	14727.00	31600	20230714	-18.67	10700	20230314	140.19	31600	-18.67	20230714	10700	140.19	20230314	31600	-18.67	20230714	10700	140.19	20230314	4.98	N	039440	500	79 억		1235829	N	N	18	N	00	N
123	20230809	150410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	550	2	2.19	9296341900	368329	42.65	25100	26050	24400	32650	17650	25150	25239.25	7.81	0	-4172	27716	26432	25416	24132	23116	25925	23625	79	7500	500	18610	50	1	15830000	4068	13.63	1.75	12	2.33	1885.00	14727.00	31600	20230714	-18.67	10700	20230314	140.19	31600	-18.67	20230714	10700	140.19	20230314	31600	-18.67	20230714	10700	140.19	20230314	4.98	N	039440	500	79 억		1235829	N	N	18	N	00	N
124	20230809	140410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25850	700	2	2.78	8144517800	323573	37.47	25100	26050	24400	32650	17650	25150	25170.58	7.81	0	9917	27716	26432	25416	24132	23116	25925	23625	79	7500	500	18610	50	1	15830000	4092	13.71	1.76	12	2.04	1885.00	14727.00	31600	20230714	-18.20	10700	20230314	141.59	31600	-18.20	20230714	10700	141.59	20230314	31600	-18.20	20230714	10700	141.59	20230314	4.98	N	039440	500	79 억		1235829	N	N	18	N	00	N
125	20230809	130418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25450	300	2	1.19	5521693550	221720	25.68	25100	25500	24400	32650	17650	25150	24903.83	7.81	0	16552	27716	26432	25416	24132	23116	25925	23625	79	7500	500	18610	50	1	15830000	4029	13.50	1.73	12	1.40	1885.00	14727.00	31600	20230714	-19.46	10700	20230314	137.85	31600	-19.46	20230714	10700	137.85	20230314	31600	-19.46	20230714	10700	137.85	20230314	4.98	N	039440	500	79 억		1235829	N	N	18	N	00	N
126	20230809	120416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25200	50	2	0.20	4777584850	192304	22.27	25100	25350	24400	32650	17650	25150	24843.81	7.81	0	12364	27716	26432	25416	24132	23116	25925	23625	79	7500	500	18610	50	1	15830000	3989	13.37	1.71	12	1.21	1885.00	14727.00	31600	20230714	-20.25	10700	20230314	135.51	31600	-20.25	20230714	10700	135.51	20230314	31600	-20.25	20230714	10700	135.51	20230314	4.98	N	039440	500	79 억		1235829	N	N	18	N	00	N
127	20230809	110414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	-200	5	-0.80	3601517450	145576	16.86	25100	25350	24400	32650	17650	25150	24739.59	7.81	0	-9539	27716	26432	25416	24132	23116	25925	23625	79	7500	500	18610	50	1	15830000	3950	13.24	1.69	12	0.92	1885.00	14727.00	31600	20230714	-21.04	10700	20230314	133.18	31600	-21.04	20230714	10700	133.18	20230314	31600	-21.04	20230714	10700	133.18	20230314	4.98	N	039440	500	79 억		1235829	N	N	18	N	00	N
128	20230809	100409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24600	-550	5	-2.19	2683467000	108367	12.55	25100	25350	24400	32650	17650	25150	24762.54	7.81	0	-16170	27716	26432	25416	24132	23116	25925	23625	79	7500	500	18610	50	1	15830000	3894	13.05	1.67	12	0.68	1885.00	14727.00	31600	20230714	-22.15	10700	20230314	129.91	31600	-22.15	20230714	10700	129.91	20230314	31600	-22.15	20230714	10700	129.91	20230314	4.98	N	039440	500	79 억		1235829	N	N	18	N	00	N
129	20230809	090410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25200	50	2	0.20	323585100	12926	1.50	25100	25200	24800	32650	17650	25150	25033.07	7.81	0	-356	27716	26432	25416	24132	23116	25925	23625	79	7500	500	18610	50	1	15830000	3989	13.37	1.71	12	0.08	1885.00	14727.00	31600	20230714	-20.25	10700	20230314	135.51	31600	-20.25	20230714	10700	135.51	20230314	31600	-20.25	20230714	10700	135.51	20230314	4.98	N	039440	500	79 억		1235829	N	N	18	N	00	N
130	20230808	160418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25150	250	2	1.00	22022820150	859233	76.67	25400	26700	24400	32350	17450	24900	25631.19	7.73	0	19270	27600	26250	25300	23950	23000	25775	23475	79	7450	500	18420	50	1	15830000	3981	13.34	1.71	12	5.43	1885.00	14727.00	31600	20230714	-20.41	10700	20230314	135.05	31600	-20.41	20230714	10700	135.05	20230314	31600	-20.41	20230714	10700	135.05	20230314	4.60	N	039440	500	79 억		1222963	N	N	18	N	00	N
131	20230808	150413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25150	250	2	1.00	21387856900	833935	74.41	25400	26700	24400	32350	17450	24900	25646.91	7.73	0	13702	27600	26250	25300	23950	23000	25775	23475	79	7450	500	18420	50	1	15830000	3981	13.34	1.71	12	5.27	1885.00	14727.00	31600	20230714	-20.41	10700	20230314	135.05	31600	-20.41	20230714	10700	135.05	20230314	31600	-20.41	20230714	10700	135.05	20230314	4.60	N	039440	500	79 억		1222963	N	N	7	N	00	N
132	20230808	140410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	400	2	1.61	19559408950	761132	67.91	25400	26700	24400	32350	17450	24900	25697.79	7.73	0	7439	27600	26250	25300	23950	23000	25775	23475	79	7450	500	18420	50	1	15830000	4005	13.42	1.72	12	4.81	1885.00	14727.00	31600	20230714	-19.94	10700	20230314	136.45	31600	-19.94	20230714	10700	136.45	20230314	31600	-19.94	20230714	10700	136.45	20230314	4.60	N	039440	500	79 억		1222963	N	N	7	N	00	N
133	20230808	130406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	-250	5	-1.00	17690887250	685669	61.18	25400	26700	24450	32350	17450	24900	25800.91	7.73	0	15762	27600	26250	25300	23950	23000	25775	23475	79	7450	500	18420	50	1	15830000	3902	13.08	1.67	12	4.33	1885.00	14727.00	31600	20230714	-21.99	10700	20230314	130.37	31600	-21.99	20230714	10700	130.37	20230314	31600	-21.99	20230714	10700	130.37	20230314	4.60	N	039440	500	79 억		1222963	N	N	7	N	00	N
134	20230808	120411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25150	250	2	1.00	15563440400	600006	53.54	25400	26700	25100	32350	17450	24900	25938.81	7.73	0	42003	27600	26250	25300	23950	23000	25775	23475	79	7450	500	18420	50	1	15830000	3981	13.34	1.71	12	3.79	1885.00	14727.00	31600	20230714	-20.41	10700	20230314	135.05	31600	-20.41	20230714	10700	135.05	20230314	31600	-20.41	20230714	10700	135.05	20230314	4.60	N	039440	500	79 억		1222963	N	N	7	N	00	N
135	20230808	110407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	750	2	3.01	13295442500	511038	45.60	25400	26700	25100	32350	17450	24900	26016.54	7.73	0	72703	27600	26250	25300	23950	23000	25775	23475	79	7450	500	18420	50	1	15830000	4060	13.61	1.74	12	3.23	1885.00	14727.00	31600	20230714	-18.83	10700	20230314	139.72	31600	-18.83	20230714	10700	139.72	20230314	31600	-18.83	20230714	10700	139.72	20230314	4.60	N	039440	500	79 억		1222963	N	N	7	N	00	N
136	20230808	100412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	1400	2	5.62	9569211200	368454	32.88	25400	26700	25100	32350	17450	24900	25971.25	7.73	0	58778	27600	26250	25300	23950	23000	25775	23475	79	7450	500	18420	50	1	15830000	4163	13.95	1.79	12	2.33	1885.00	14727.00	31600	20230714	-16.77	10700	20230314	145.79	31600	-16.77	20230714	10700	145.79	20230314	31600	-16.77	20230714	10700	145.79	20230314	4.60	N	039440	500	79 억		1222963	N	N	7	N	00	N
137	20230808	090412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25450	550	2	2.21	774230800	30481	2.72	25400	25600	25100	32350	17450	24900	25400.44	7.73	0	5283	27600	26250	25300	23950	23000	25775	23475	79	7450	500	18420	50	1	15830000	4029	13.50	1.73	12	0.19	1885.00	14727.00	31600	20230714	-19.46	10700	20230314	137.85	31600	-19.46	20230714	10700	137.85	20230314	31600	-19.46	20230714	10700	137.85	20230314	4.60	N	039440	500	79 억		1222963	N	N	7	N	00	N
138	20230807	160410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-1150	5	-4.41	28296382600	1114225	68.18	25450	26650	24350	33850	18250	26050	25395.75	8.01	0	-37488	28950	27500	25900	24450	22850	28225	25175	79	7800	500	19270	50	1	15830000	3942	13.21	1.69	12	7.04	1885.00	14727.00	31600	20230714	-21.20	10700	20230314	132.71	31600	-21.20	20230714	10700	132.71	20230314	31600	-21.20	20230714	10700	132.71	20230314	4.48	N	039440	500	79 억		1268133	N	N	7	N	00	N
139	20230807	150408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-1150	5	-4.41	27022056150	1063371	65.07	25450	26650	24350	33850	18250	26050	25411.34	8.01	0	-35508	28950	27500	25900	24450	22850	28225	25175	79	7800	500	19270	50	1	15830000	3942	13.21	1.69	12	6.72	1885.00	14727.00	31600	20230714	-21.20	10700	20230314	132.71	31600	-21.20	20230714	10700	132.71	20230314	31600	-21.20	20230714	10700	132.71	20230314	4.48	N	039440	500	79 억		1268133	N	N	18	N	00	N
140	20230807	140411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	-1100	5	-4.22	24527434450	962443	58.89	25450	26650	24350	33850	18250	26050	25484.22	8.01	0	-40411	28950	27500	25900	24450	22850	28225	25175	79	7800	500	19270	50	1	15830000	3950	13.24	1.69	12	6.08	1885.00	14727.00	31600	20230714	-21.04	10700	20230314	133.18	31600	-21.04	20230714	10700	133.18	20230314	31600	-21.04	20230714	10700	133.18	20230314	4.48	N	039440	500	79 억		1268133	N	N	18	N	00	N
141	20230807	130408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-800	5	-3.07	22837393800	894831	54.76	25450	26650	24350	33850	18250	26050	25521.12	8.01	0	-38951	28950	27500	25900	24450	22850	28225	25175	79	7800	500	19270	50	1	15830000	3997	13.40	1.71	12	5.65	1885.00	14727.00	31600	20230714	-20.09	10700	20230314	135.98	31600	-20.09	20230714	10700	135.98	20230314	31600	-20.09	20230714	10700	135.98	20230314	4.48	N	039440	500	79 억		1268133	N	N	18	N	00	N
142	20230807	120407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25800	-250	5	-0.96	21184398000	829529	50.76	25450	26650	24350	33850	18250	26050	25537.50	8.01	0	-42930	28950	27500	25900	24450	22850	28225	25175	79	7800	500	19270	50	1	15830000	4084	13.69	1.75	12	5.24	1885.00	14727.00	31600	20230714	-18.35	10700	20230314	141.12	31600	-18.35	20230714	10700	141.12	20230314	31600	-18.35	20230714	10700	141.12	20230314	4.48	N	039440	500	79 억		1268133	N	N	18	N	00	N
143	20230807	110404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25750	-300	5	-1.15	17464047750	684544	41.89	25450	26650	24350	33850	18250	26050	25511.49	8.01	0	-55779	28950	27500	25900	24450	22850	28225	25175	79	7800	500	19270	50	1	15830000	4076	13.66	1.75	12	4.32	1885.00	14727.00	31600	20230714	-18.51	10700	20230314	140.65	31600	-18.51	20230714	10700	140.65	20230314	31600	-18.51	20230714	10700	140.65	20230314	4.48	N	039440	500	79 억		1268133	N	N	18	N	00	N
144	20230807	100408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	-1600	5	-6.14	5672020900	226590	13.87	25450	25800	24350	33850	18250	26050	25029.47	8.01	0	-39016	28950	27500	25900	24450	22850	28225	25175	79	7800	500	19270	50	1	15830000	3870	12.97	1.66	12	1.43	1885.00	14727.00	31600	20230714	-22.63	10700	20230314	128.50	31600	-22.63	20230714	10700	128.50	20230314	31600	-22.63	20230714	10700	128.50	20230314	4.48	N	039440	500	79 억		1268133	N	N	18	N	00	N
145	20230807	090408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	-400	5	-1.54	796245200	31249	1.91	25450	25800	25250	33850	18250	26050	25469.86	8.01	0	-149	28950	27500	25900	24450	22850	28225	25175	79	7800	500	19270	50	1	15830000	4060	13.61	1.74	12	0.20	1885.00	14727.00	31600	20230714	-18.83	10700	20230314	139.72	31600	-18.83	20230714	10700	139.72	20230314	31600	-18.83	20230714	10700	139.72	20230314	4.48	N	039440	500	79 억		1268133	N	N	18	N	00	N
146	20230804	160404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	1100	2	4.41	42830393850	1628930	190.62	24750	27350	24300	32400	17500	24950	26294.18	8.63	0	-83614	26650	25800	24950	24100	23250	25375	23675	79	7450	500	18460	50	1	15830000	4124	13.82	1.77	12	10.29	1885.00	14727.00	31600	20230714	-17.56	10700	20230314	143.46	31600	-17.56	20230714	10700	143.46	20230314	31600	-17.56	20230714	10700	143.46	20230314	4.67	N	039440	500	79 억		1365496	N	N	18	N	00	N
147	20230804	150405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	1000	2	4.01	41547668550	1579353	184.81	24750	27350	24300	32400	17500	24950	26307.20	8.63	0	-84244	26650	25800	24950	24100	23250	25375	23675	79	7450	500	18460	50	1	15830000	4108	13.77	1.76	12	9.98	1885.00	14727.00	31600	20230714	-17.88	10700	20230314	142.52	31600	-17.88	20230714	10700	142.52	20230314	31600	-17.88	20230714	10700	142.52	20230314	4.67	N	039440	500	79 억		1365496	N	N	31	N	00	N
148	20230804	140411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25750	800	2	3.21	39122905250	1485547	173.84	24750	27350	24300	32400	17500	24950	26336.16	8.63	0	-74597	26650	25800	24950	24100	23250	25375	23675	79	7450	500	18460	50	1	15830000	4076	13.66	1.75	12	9.38	1885.00	14727.00	31600	20230714	-18.51	10700	20230314	140.65	31600	-18.51	20230714	10700	140.65	20230314	31600	-18.51	20230714	10700	140.65	20230314	4.67	N	039440	500	79 억		1365496	N	N	31	N	00	N
149	20230804	130405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	1200	2	4.81	37019081000	1404422	164.34	24750	27350	24300	32400	17500	24950	26359.45	8.63	0	-70288	26650	25800	24950	24100	23250	25375	23675	79	7450	500	18460	50	1	15830000	4140	13.87	1.78	12	8.87	1885.00	14727.00	31600	20230714	-17.25	10700	20230314	144.39	31600	-17.25	20230714	10700	144.39	20230314	31600	-17.25	20230714	10700	144.39	20230314	4.67	N	039440	500	79 억		1365496	N	N	31	N	00	N
150	20230804	120404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	2050	2	8.22	34989154850	1327656	155.36	24750	27350	24300	32400	17500	24950	26354.62	8.63	0	-64222	26650	25800	24950	24100	23250	25375	23675	79	7450	500	18460	50	1	15830000	4274	14.32	1.83	12	8.39	1885.00	14727.00	31600	20230714	-14.56	10700	20230314	152.34	31600	-14.56	20230714	10700	152.34	20230314	31600	-14.56	20230714	10700	152.34	20230314	4.67	N	039440	500	79 억		1365496	N	N	31	N	00	N
151	20230804	110407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	1800	2	7.21	30225320400	1151380	134.73	24750	27250	24300	32400	17500	24950	26251.96	8.63	0	-78400	26650	25800	24950	24100	23250	25375	23675	79	7450	500	18460	50	1	15830000	4235	14.19	1.82	12	7.27	1885.00	14727.00	31600	20230714	-15.35	10700	20230314	150.00	31600	-15.35	20230714	10700	150.00	20230314	31600	-15.35	20230714	10700	150.00	20230314	4.67	N	039440	500	79 억		1365496	N	N	31	N	00	N
152	20230804	100402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	1050	2	4.21	12109631700	472212	55.26	24750	26550	24300	32400	17500	24950	25645.23	8.63	0	-74722	26650	25800	24950	24100	23250	25375	23675	79	7450	500	18460	50	1	15830000	4116	13.79	1.77	12	2.98	1885.00	14727.00	31600	20230714	-17.72	10700	20230314	142.99	31600	-17.72	20230714	10700	142.99	20230314	31600	-17.72	20230714	10700	142.99	20230314	4.67	N	039440	500	79 억		1365496	N	N	31	N	00	N
153	20230804	090402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24600	-350	5	-1.40	551432700	22448	2.63	24750	24800	24300	32400	17500	24950	24555.98	8.63	0	-4222	26650	25800	24950	24100	23250	25375	23675	79	7450	500	18460	50	1	15830000	3894	13.05	1.67	12	0.14	1885.00	14727.00	31600	20230714	-22.15	10700	20230314	129.91	31600	-22.15	20230714	10700	129.91	20230314	31600	-22.15	20230714	10700	129.91	20230314	4.67	N	039440	500	79 억		1365496	N	N	31	N	00	N
154	20230803	160402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	-400	5	-1.58	21015793400	848165	65.45	25100	25800	24100	32950	17750	25350	24777.35	7.94	0	98548	31016	28182	26666	23832	22316	27425	23075	79	7600	500	18750	50	1	15830000	3950	13.24	1.69	12	5.36	1885.00	14727.00	31600	20230714	-21.04	10700	20230314	133.18	31600	-21.04	20230714	10700	133.18	20230314	31600	-21.04	20230714	10700	133.18	20230314	4.37	N	039440	500	79 억		1257149	N	N	31	N	00	N
155	20230803	150405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24800	-550	5	-2.17	19861089150	801759	61.87	25100	25800	24100	32950	17750	25350	24771.57	7.94	0	96482	31016	28182	26666	23832	22316	27425	23075	79	7600	500	18750	50	1	15830000	3926	13.16	1.68	12	5.06	1885.00	14727.00	31600	20230714	-21.52	10700	20230314	131.78	31600	-21.52	20230714	10700	131.78	20230314	31600	-21.52	20230714	10700	131.78	20230314	4.37	N	039440	500	79 억		1257149	N	N	0	N	00	N
156	20230803	140400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24800	-550	5	-2.17	17387151600	702522	54.21	25100	25800	24100	32950	17750	25350	24749.23	7.94	0	106899	31016	28182	26666	23832	22316	27425	23075	79	7600	500	18750	50	1	15830000	3926	13.16	1.68	12	4.44	1885.00	14727.00	31600	20230714	-21.52	10700	20230314	131.78	31600	-21.52	20230714	10700	131.78	20230314	31600	-21.52	20230714	10700	131.78	20230314	4.37	N	039440	500	79 억		1257149	N	N	0	N	00	N
157	20230803	130405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	-850	5	-3.35	15289710850	617578	47.66	25100	25800	24100	32950	17750	25350	24757.11	7.94	0	120738	31016	28182	26666	23832	22316	27425	23075	79	7600	500	18750	50	1	15830000	3878	13.00	1.66	12	3.90	1885.00	14727.00	31600	20230714	-22.47	10700	20230314	128.97	31600	-22.47	20230714	10700	128.97	20230314	31600	-22.47	20230714	10700	128.97	20230314	4.37	N	039440	500	79 억		1257149	N	N	0	N	00	N
158	20230803	120405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	-1100	5	-4.34	13483766650	543431	41.94	25100	25800	24100	32950	17750	25350	24811.84	7.94	0	99316	31016	28182	26666	23832	22316	27425	23075	79	7600	500	18750	50	1	15830000	3839	12.86	1.65	12	3.43	1885.00	14727.00	31600	20230714	-23.26	10700	20230314	126.64	31600	-23.26	20230714	10700	126.64	20230314	31600	-23.26	20230714	10700	126.64	20230314	4.37	N	039440	500	79 억		1257149	N	N	0	N	00	N
159	20230803	110400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	-650	5	-2.56	10113974950	405191	31.27	25100	25800	24400	32950	17750	25350	24960.57	7.94	0	32875	31016	28182	26666	23832	22316	27425	23075	79	7600	500	18750	50	1	15830000	3910	13.10	1.68	12	2.56	1885.00	14727.00	31600	20230714	-21.84	10700	20230314	130.84	31600	-21.84	20230714	10700	130.84	20230314	31600	-21.84	20230714	10700	130.84	20230314	4.37	N	039440	500	79 억		1257149	N	N	0	N	00	N
160	20230803	100400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	-350	5	-1.38	6671995250	266407	20.56	25100	25800	24400	32950	17750	25350	25043.85	7.94	0	-20810	31016	28182	26666	23832	22316	27425	23075	79	7600	500	18750	50	1	15830000	3958	13.26	1.70	12	1.68	1885.00	14727.00	31600	20230714	-20.89	10700	20230314	133.64	31600	-20.89	20230714	10700	133.64	20230314	31600	-20.89	20230714	10700	133.64	20230314	4.37	N	039440	500	79 억		1257149	N	N	0	N	00	N
161	20230803	090400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25200	-150	5	-0.59	1139150900	45078	3.48	25100	25800	25050	32950	17750	25350	25269.86	7.94	0	-1531	31016	28182	26666	23832	22316	27425	23075	79	7600	500	18750	50	1	15830000	3989	13.37	1.71	12	0.28	1885.00	14727.00	31600	20230714	-20.25	10700	20230314	135.51	31600	-20.25	20230714	10700	135.51	20230314	31600	-20.25	20230714	10700	135.51	20230314	4.37	N	039440	500	79 억		1257149	N	N	0	N	00	N
162	20230802	160402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25350	-2700	5	-9.63	34536720400	1280633	128.18	27500	29500	25150	36450	19650	28050	26970.04	6.70	0	211483	29816	28932	27616	26732	25416	28275	26075	79	8400	500	20750	50	1	15830000	4013	13.45	1.72	12	8.09	1885.00	14727.00	31600	20230714	-19.78	10700	20230314	136.92	31600	-19.78	20230714	10700	136.92	20230314	31600	-19.78	20230714	10700	136.92	20230314	4.05	N	039440	500	79 억		1060249	N	N	0	N	00	N
163	20230802	150407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	-2550	5	-9.09	32471528650	1199353	120.04	27500	29500	25150	36450	19650	28050	27071.70	6.70	0	195118	29816	28932	27616	26732	25416	28275	26075	79	8400	500	20750	50	1	15830000	4037	13.53	1.73	12	7.58	1885.00	14727.00	31600	20230714	-19.30	10700	20230314	138.32	31600	-19.30	20230714	10700	138.32	20230314	31600	-19.30	20230714	10700	138.32	20230314	4.05	N	039440	500	79 억		1060249	N	N	0	N	00	N
164	20230802	140403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	-1750	5	-6.24	22707468700	817927	81.87	27500	29500	26050	36450	19650	28050	27761.14	6.70	0	54621	29816	28932	27616	26732	25416	28275	26075	79	8400	500	20750	50	1	15830000	4163	13.95	1.79	12	5.17	1885.00	14727.00	31600	20230714	-16.77	10700	20230314	145.79	31600	-16.77	20230714	10700	145.79	20230314	31600	-16.77	20230714	10700	145.79	20230314	4.05	N	039440	500	79 억		1060249	N	N	0	N	00	N
165	20230802	130402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-1200	5	-4.28	18514736950	659243	65.98	27500	29500	26800	36450	19650	28050	28085.01	6.70	0	14235	29816	28932	27616	26732	25416	28275	26075	79	8400	500	20750	50	1	15830000	4250	14.24	1.82	12	4.16	1885.00	14727.00	31600	20230714	-15.03	10700	20230314	150.93	31600	-15.03	20230714	10700	150.93	20230314	31600	-15.03	20230714	10700	150.93	20230314	4.05	N	039440	500	79 억		1060249	N	N	0	N	00	N
166	20230802	120358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27150	-900	5	-3.21	16749659150	593793	59.43	27500	29500	27000	36450	19650	28050	28208.73	6.70	0	20381	29816	28932	27616	26732	25416	28275	26075	79	8400	500	20750	50	1	15830000	4298	14.40	1.84	12	3.75	1885.00	14727.00	31600	20230714	-14.08	10700	20230314	153.74	31600	-14.08	20230714	10700	153.74	20230314	31600	-14.08	20230714	10700	153.74	20230314	4.05	N	039440	500	79 억		1060249	N	N	0	N	00	N
167	20230802	110356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27400	-650	5	-2.32	14995466300	529233	52.97	27500	29500	27250	36450	19650	28050	28335.99	6.70	0	18898	29816	28932	27616	26732	25416	28275	26075	79	8400	500	20750	50	1	15830000	4337	14.54	1.86	12	3.34	1885.00	14727.00	31600	20230714	-13.29	10700	20230314	156.07	31600	-13.29	20230714	10700	156.07	20230314	31600	-13.29	20230714	10700	156.07	20230314	4.05	N	039440	500	79 억		1060249	N	N	0	N	00	N
168	20230802	100359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	300	2	1.07	11509006150	403240	40.36	27500	29500	27450	36450	19650	28050	28545.09	6.70	0	183	29816	28932	27616	26732	25416	28275	26075	79	8400	500	20750	50	1	15830000	4488	15.04	1.93	12	2.55	1885.00	14727.00	31600	20230714	-10.28	10700	20230314	164.95	31600	-10.28	20230714	10700	164.95	20230314	31600	-10.28	20230714	10700	164.95	20230314	4.05	N	039440	500	79 억		1060249	N	N	0	N	00	N
169	20230802	090358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	0	3	0.00	1293716000	46411	4.65	27500	28150	27450	36450	19650	28050	27862.84	6.70	0	-3950	29816	28932	27616	26732	25416	28275	26075	79	8400	500	20750	50	1	15830000	4440	14.88	1.90	12	0.29	1885.00	14727.00	31600	20230714	-11.23	10700	20230314	162.15	31600	-11.23	20230714	10700	162.15	20230314	31600	-11.23	20230714	10700	162.15	20230314	4.05	N	039440	500	79 억		1060249	N	N	0	N	00	N
170	20230801	160400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28050	-500	5	-1.75	27119865450	993691	126.77	28250	28500	26300	37100	20000	28550	27291.78	6.66	0	-31687	31450	30000	29000	27550	26550	29500	27050	79	8550	500	21120	50	1	15830000	4440	14.88	1.90	12	6.28	1885.00	14727.00	31600	20230714	-11.23	10700	20230314	162.15	31600	-11.23	20230714	10700	162.15	20230314	31600	-11.23	20230714	10700	162.15	20230314	3.80	N	039440	500	79 억		1053488	N	N	9	N	00	N
171	20230801	150356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	-700	5	-2.45	25384464850	931742	118.87	28250	28500	26300	37100	20000	28550	27243.97	6.66	0	-20002	31450	30000	29000	27550	26550	29500	27050	79	8550	500	21120	50	1	15830000	4409	14.77	1.89	12	5.89	1885.00	14727.00	31600	20230714	-11.87	10700	20230314	160.28	31600	-11.87	20230714	10700	160.28	20230314	31600	-11.87	20230714	10700	160.28	20230314	3.80	N	039440	500	79 억		1053488	N	N	9	N	00	N
172	20230801	140405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	-1250	5	-4.38	22097402850	812746	103.69	28250	28500	26300	37100	20000	28550	27188.42	6.66	0	-32124	31450	30000	29000	27550	26550	29500	27050	79	8550	500	21120	50	1	15830000	4322	14.48	1.85	12	5.13	1885.00	14727.00	31600	20230714	-13.61	10700	20230314	155.14	31600	-13.61	20230714	10700	155.14	20230314	31600	-13.61	20230714	10700	155.14	20230314	3.80	N	039440	500	79 억		1053488	N	N	9	N	00	N
173	20230801	130357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27450	-1100	5	-3.85	19372106600	713058	90.97	28250	28500	26300	37100	20000	28550	27167.47	6.66	0	-19465	31450	30000	29000	27550	26550	29500	27050	79	8550	500	21120	50	1	15830000	4345	14.56	1.86	12	4.50	1885.00	14727.00	31600	20230714	-13.13	10700	20230314	156.54	31600	-13.13	20230714	10700	156.54	20230314	31600	-13.13	20230714	10700	156.54	20230314	3.80	N	039440	500	79 억		1053488	N	N	9	N	00	N
174	20230801	120357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	-1550	5	-5.43	16392796450	604062	77.07	28250	28500	26300	37100	20000	28550	27137.40	6.66	0	-20453	31450	30000	29000	27550	26550	29500	27050	79	8550	500	21120	50	1	15830000	4274	14.32	1.83	12	3.82	1885.00	14727.00	31600	20230714	-14.56	10700	20230314	152.34	31600	-14.56	20230714	10700	152.34	20230314	31600	-14.56	20230714	10700	152.34	20230314	3.80	N	039440	500	79 억		1053488	N	N	9	N	00	N
175	20230801	110355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	-1950	5	-6.83	13361717100	490386	62.56	28250	28500	26550	37100	20000	28550	27247.11	6.66	0	-25418	31450	30000	29000	27550	26550	29500	27050	79	8550	500	21120	50	1	15830000	4211	14.11	1.81	12	3.10	1885.00	14727.00	31600	20230714	-15.82	10700	20230314	148.60	31600	-15.82	20230714	10700	148.60	20230314	31600	-15.82	20230714	10700	148.60	20230314	3.80	N	039440	500	79 억		1053488	N	N	9	N	00	N
176	20230801	100358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	-1450	5	-5.08	9555478350	348988	44.52	28250	28500	26700	37100	20000	28550	27380.23	6.66	0	-17200	31450	30000	29000	27550	26550	29500	27050	79	8550	500	21120	50	1	15830000	4290	14.38	1.84	12	2.20	1885.00	14727.00	31600	20230714	-14.24	10700	20230314	153.27	31600	-14.24	20230714	10700	153.27	20230314	31600	-14.24	20230714	10700	153.27	20230314	3.80	N	039440	500	79 억		1053488	N	N	9	N	00	N
177	20230801	090354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28100	-450	5	-1.58	830645600	29723	3.79	28250	28300	27750	37100	20000	28550	27944.39	6.66	0	4623	31450	30000	29000	27550	26550	29500	27050	79	8550	500	21120	50	1	15830000	4448	14.91	1.91	12	0.19	1885.00	14727.00	31600	20230714	-11.08	10700	20230314	162.62	31600	-11.08	20230714	10700	162.62	20230314	31600	-11.08	20230714	10700	162.62	20230314	3.80	N	039440	500	79 억		1053488	N	N	9	N	00	N