KissMeData/090470/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	160722	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10290	420	2	4.26	3911656110	382769	225.46	9800	10510	9800	12830	6910	9870	10219.36	1.50	0	67127	10330	10100	9960	9730	9590	10030	9660	87	2960	500	6310	10	1	17476594	1798	5.45	1.00	12	2.19	1887.00	10305.00	12000	20230309	-14.25	5900	20220928	74.41	12000	-14.25	20230309	7390	39.24	20230103	12000	-14.25	20230309	5900	74.41	20220928	3.58	N	090470	500	87 억		261626	N	N	0	N	00	N
3	20230831	150911	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10340	470	2	4.76	3836977920	375539	221.20	9800	10510	9800	12830	6910	9870	10217.26	1.50	0	67402	10330	10100	9960	9730	9590	10030	9660	87	2960	500	6310	10	1	17476594	1807	5.48	1.00	12	2.15	1887.00	10305.00	12000	20230309	-13.83	5900	20220928	75.25	12000	-13.83	20230309	7390	39.92	20230103	12000	-13.83	20230309	5900	75.25	20220928	3.58	N	090470	500	87 억		261626	N	N	0	N	00	N
4	20230831	141005	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10150	280	2	2.84	2966048110	291401	171.64	9800	10510	9800	12830	6910	9870	10178.58	1.50	0	64621	10330	10100	9960	9730	9590	10030	9660	87	2960	500	6310	10	1	17476594	1774	5.38	0.98	12	1.67	1887.00	10305.00	12000	20230309	-15.42	5900	20220928	72.03	12000	-15.42	20230309	7390	37.35	20230103	12000	-15.42	20230309	5900	72.03	20220928	3.58	N	090470	500	87 억		261626	N	N	0	N	00	N
5	20230831	130936	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10290	420	2	4.26	2515718610	247330	145.68	9800	10510	9800	12830	6910	9870	10171.51	1.50	0	55199	10330	10100	9960	9730	9590	10030	9660	87	2960	500	6310	10	1	17476594	1798	5.45	1.00	12	1.42	1887.00	10305.00	12000	20230309	-14.25	5900	20220928	74.41	12000	-14.25	20230309	7390	39.24	20230103	12000	-14.25	20230309	5900	74.41	20220928	3.58	N	090470	500	87 억		261626	N	N	0	N	00	N
6	20230831	120958	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10470	600	2	6.08	2080267650	205568	121.08	9800	10510	9800	12830	6910	9870	10119.61	1.50	0	48062	10330	10100	9960	9730	9590	10030	9660	87	2960	500	6310	10	1	17476594	1830	5.55	1.02	12	1.18	1887.00	10305.00	12000	20230309	-12.75	5900	20220928	77.46	12000	-12.75	20230309	7390	41.68	20230103	12000	-12.75	20230309	5900	77.46	20220928	3.58	N	090470	500	87 억		261626	N	N	0	N	00	N
7	20230831	111356	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10150	280	2	2.84	1259860620	125965	74.19	9800	10240	9800	12830	6910	9870	10001.67	1.50	0	32238	10330	10100	9960	9730	9590	10030	9660	87	2960	500	6310	10	1	17476594	1774	5.38	0.98	12	0.72	1887.00	10305.00	12000	20230309	-15.42	5900	20220928	72.03	12000	-15.42	20230309	7390	37.35	20230103	12000	-15.42	20230309	5900	72.03	20220928	3.58	N	090470	500	87 억		261626	N	N	0	N	00	N
8	20230831	101045	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9990	120	2	1.22	585616280	58870	34.68	9800	10090	9800	12830	6910	9870	9947.62	1.50	0	10824	10330	10100	9960	9730	9590	10030	9660	87	2960	500	6310	10	1	17476594	1746	5.29	0.97	12	0.34	1887.00	10305.00	12000	20230309	-16.75	5900	20220928	69.32	12000	-16.75	20230309	7390	35.18	20230103	12000	-16.75	20230309	5900	69.32	20220928	3.58	N	090470	500	87 억		261626	N	N	0	N	00	N
9	20230831	090917	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10000	130	2	1.32	142429970	14376	8.47	9800	10050	9800	12830	6910	9870	9907.48	1.50	0	1250	10330	10100	9960	9730	9590	10030	9660	87	2960	500	6310	10	1	17476594	1748	5.30	0.97	12	0.08	1887.00	10305.00	12000	20230309	-16.67	5900	20220928	69.49	12000	-16.67	20230309	7390	35.32	20230103	12000	-16.67	20230309	5900	69.49	20220928	3.58	N	090470	500	87 억		261626	N	N	0	N	00	N
10	20230830	160725	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9870	-300	5	-2.95	1685948760	169675	45.35	10180	10190	9820	13220	7120	10170	9936.40	1.63	0	-24199	10756	10462	9906	9612	9056	10610	9760	87	3050	500	6500	10	1	17476594	1725	5.23	0.96	12	0.97	1887.00	10305.00	12000	20230309	-17.75	5900	20220928	67.29	12000	-17.75	20230309	7390	33.56	20230103	12000	-17.75	20230309	5900	67.29	20220928	3.57	N	090470	500	87 억		285143	N	N	0	N	00	N
11	20230830	150853	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9900	-270	5	-2.65	1570077120	157952	42.22	10180	10190	9820	13220	7120	10170	9940.22	1.63	0	-22312	10756	10462	9906	9612	9056	10610	9760	87	3050	500	6500	10	1	17476594	1730	5.25	0.96	12	0.90	1887.00	10305.00	12000	20230309	-17.50	5900	20220928	67.80	12000	-17.50	20230309	7390	33.96	20230103	12000	-17.50	20230309	5900	67.80	20220928	3.57	N	090470	500	87 억		285143	N	N	0	N	00	N
12	20230830	140935	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9870	-300	5	-2.95	1311775970	131783	35.22	10180	10190	9820	13220	7120	10170	9954.06	1.63	0	-17714	10756	10462	9906	9612	9056	10610	9760	87	3050	500	6500	10	1	17476594	1725	5.23	0.96	12	0.75	1887.00	10305.00	12000	20230309	-17.75	5900	20220928	67.29	12000	-17.75	20230309	7390	33.56	20230103	12000	-17.75	20230309	5900	67.29	20220928	3.57	N	090470	500	87 억		285143	N	N	0	N	00	N
13	20230830	130924	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9840	-330	5	-3.24	1220298820	122513	32.74	10180	10190	9820	13220	7120	10170	9960.57	1.63	0	-13917	10756	10462	9906	9612	9056	10610	9760	87	3050	500	6500	10	1	17476594	1720	5.21	0.95	12	0.70	1887.00	10305.00	12000	20230309	-18.00	5900	20220928	66.78	12000	-18.00	20230309	7390	33.15	20230103	12000	-18.00	20230309	5900	66.78	20220928	3.57	N	090470	500	87 억		285143	N	N	0	N	00	N
14	20230830	120935	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9870	-300	5	-2.95	1111025130	111424	29.78	10180	10190	9820	13220	7120	10170	9971.15	1.63	0	-10902	10756	10462	9906	9612	9056	10610	9760	87	3050	500	6500	10	1	17476594	1725	5.23	0.96	12	0.64	1887.00	10305.00	12000	20230309	-17.75	5900	20220928	67.29	12000	-17.75	20230309	7390	33.56	20230103	12000	-17.75	20230309	5900	67.29	20220928	3.57	N	090470	500	87 억		285143	N	N	0	N	00	N
15	20230830	111345	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9900	-270	5	-2.65	926685460	92750	24.79	10180	10190	9830	13220	7120	10170	9991.22	1.63	0	-8910	10756	10462	9906	9612	9056	10610	9760	87	3050	500	6500	10	1	17476594	1730	5.25	0.96	12	0.53	1887.00	10305.00	12000	20230309	-17.50	5900	20220928	67.80	12000	-17.50	20230309	7390	33.96	20230103	12000	-17.50	20230309	5900	67.80	20220928	3.57	N	090470	500	87 억		285143	N	N	0	N	00	N
16	20230830	101001	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10010	-160	5	-1.57	711281880	71077	19.00	10180	10190	9830	13220	7120	10170	10007.20	1.63	0	-5601	10756	10462	9906	9612	9056	10610	9760	87	3050	500	6500	10	1	17476594	1749	5.30	0.97	12	0.41	1887.00	10305.00	12000	20230309	-16.58	5900	20220928	69.66	12000	-16.58	20230309	7390	35.45	20230103	12000	-16.58	20230309	5900	69.66	20220928	3.57	N	090470	500	87 억		285143	N	N	0	N	00	N
17	20230830	090902	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10130	-40	5	-0.39	154499980	15280	4.08	10180	10190	10060	13220	7120	10170	10111.26	1.63	0	1294	10756	10462	9906	9612	9056	10610	9760	87	3050	500	6500	10	1	17476594	1770	5.37	0.98	12	0.09	1887.00	10305.00	12000	20230309	-15.58	5900	20220928	71.69	12000	-15.58	20230309	7390	37.08	20230103	12000	-15.58	20230309	5900	71.69	20220928	3.57	N	090470	500	87 억		285143	N	N	0	N	00	N
18	20230829	160720	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10170	520	2	5.39	3751762260	372917	256.61	9500	10200	9350	12540	6760	9650	10060.37	1.48	0	22597	10083	9866	9433	9216	8783	9975	9325	87	2890	500	6170	10	1	17476594	1777	5.39	0.99	12	2.13	1887.00	10305.00	12000	20230309	-15.25	5900	20220928	72.37	12000	-15.25	20230309	7390	37.62	20230103	12000	-15.25	20230309	5900	72.37	20220928	3.55	N	090470	500	87 억		258840	N	N	0	N	00	N
19	20230829	150857	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10130	480	2	4.97	3581039140	356107	245.04	9500	10200	9350	12540	6760	9650	10056.08	1.48	0	21744	10083	9866	9433	9216	8783	9975	9325	87	2890	500	6170	10	1	17476594	1770	5.37	0.98	12	2.04	1887.00	10305.00	12000	20230309	-15.58	5900	20220928	71.69	12000	-15.58	20230309	7390	37.08	20230103	12000	-15.58	20230309	5900	71.69	20220928	3.55	N	090470	500	87 억		258840	N	N	0	N	00	N
20	20230829	141003	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10150	500	2	5.18	2834553100	282547	194.43	9500	10200	9350	12540	6760	9650	10032.15	1.48	0	15012	10083	9866	9433	9216	8783	9975	9325	87	2890	500	6170	10	1	17476594	1774	5.38	0.98	12	1.62	1887.00	10305.00	12000	20230309	-15.42	5900	20220928	72.03	12000	-15.42	20230309	7390	37.35	20230103	12000	-15.42	20230309	5900	72.03	20220928	3.55	N	090470	500	87 억		258840	N	N	0	N	00	N
21	20230829	130921	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10130	480	2	4.97	2583230310	257716	177.34	9500	10200	9350	12540	6760	9650	10023.56	1.48	0	14671	10083	9866	9433	9216	8783	9975	9325	87	2890	500	6170	10	1	17476594	1770	5.37	0.98	12	1.47	1887.00	10305.00	12000	20230309	-15.58	5900	20220928	71.69	12000	-15.58	20230309	7390	37.08	20230103	12000	-15.58	20230309	5900	71.69	20220928	3.55	N	090470	500	87 억		258840	N	N	0	N	00	N
22	20230829	120951	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10140	490	2	5.08	1808512040	181578	124.95	9500	10160	9350	12540	6760	9650	9959.98	1.48	0	12889	10083	9866	9433	9216	8783	9975	9325	87	2890	500	6170	10	1	17476594	1772	5.37	0.98	12	1.04	1887.00	10305.00	12000	20230309	-15.50	5900	20220928	71.86	12000	-15.50	20230309	7390	37.21	20230103	12000	-15.50	20230309	5900	71.86	20220928	3.55	N	090470	500	87 억		258840	N	N	0	N	00	N
23	20230829	111607	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10150	500	2	5.18	1500038290	151128	103.99	9500	10150	9350	12540	6760	9650	9925.62	1.48	0	17496	10083	9866	9433	9216	8783	9975	9325	87	2890	500	6170	10	1	17476594	1774	5.38	0.98	12	0.86	1887.00	10305.00	12000	20230309	-15.42	5900	20220928	72.03	12000	-15.42	20230309	7390	37.35	20230103	12000	-15.42	20230309	5900	72.03	20220928	3.55	N	090470	500	87 억		258840	N	N	0	N	00	N
24	20230829	101039	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10030	380	2	3.94	808527190	82277	56.62	9500	10030	9350	12540	6760	9650	9826.89	1.48	0	396	10083	9866	9433	9216	8783	9975	9325	87	2890	500	6170	10	1	17476594	1753	5.32	0.97	12	0.47	1887.00	10305.00	12000	20230309	-16.42	5900	20220928	70.00	12000	-16.42	20230309	7390	35.72	20230103	12000	-16.42	20230309	5900	70.00	20220928	3.55	N	090470	500	87 억		258840	N	N	0	N	00	N
25	20230829	090706	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9350	-300	5	-3.11	59329260	6300	4.34	9500	9540	9350	12540	6760	9650	9417.31	1.48	0	1249	10083	9866	9433	9216	8783	9975	9325	87	2890	500	6170	10	1	17476594	1634	4.95	0.91	12	0.04	1887.00	10305.00	12000	20230309	-22.08	5900	20220928	58.47	12000	-22.08	20230309	7390	26.52	20230103	12000	-22.08	20230309	5900	58.47	20220928	3.55	N	090470	500	87 억		258840	N	N	0	N	00	N
26	20230828	160700	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9650	210	2	2.22	1361560350	145004	82.70	9400	9650	9000	12270	6610	9440	9389.18	1.40	0	10571	9740	9590	9370	9220	9000	9665	9295	87	2830	500	6040	10	1	17476594	1686	5.11	0.94	12	0.83	1887.00	10305.00	12000	20230309	-19.58	5900	20220928	63.56	12000	-19.58	20230309	7390	30.58	20230103	12000	-19.58	20230309	5900	63.56	20220928	3.41	N	090470	500	87 억		244509	N	N	0	N	00	N
27	20230828	150708	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9550	110	2	1.17	1085266360	116197	66.27	9400	9590	9000	12270	6610	9440	9339.88	1.40	0	1560	9740	9590	9370	9220	9000	9665	9295	87	2830	500	6040	10	1	17476594	1669	5.06	0.93	12	0.66	1887.00	10305.00	12000	20230309	-20.42	5900	20220928	61.86	12000	-20.42	20230309	7390	29.23	20230103	12000	-20.42	20230309	5900	61.86	20220928	3.41	N	090470	500	87 억		244509	N	N	0	N	00	N
28	20230828	140708	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9500	60	2	0.64	916605690	98547	56.21	9400	9540	9000	12270	6610	9440	9301.20	1.40	0	2518	9740	9590	9370	9220	9000	9665	9295	87	2830	500	6040	10	1	17476594	1660	5.03	0.92	12	0.56	1887.00	10305.00	12000	20230309	-20.83	5900	20220928	61.02	12000	-20.83	20230309	7390	28.55	20230103	12000	-20.83	20230309	5900	61.02	20220928	3.41	N	090470	500	87 억		244509	N	N	0	N	00	N
29	20230828	130714	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9440	0	3	0.00	833318660	89751	51.19	9400	9460	9000	12270	6610	9440	9284.78	1.40	0	-300	9740	9590	9370	9220	9000	9665	9295	87	2830	500	6040	10	1	17476594	1650	5.00	0.92	12	0.51	1887.00	10305.00	12000	20230309	-21.33	5900	20220928	60.00	12000	-21.33	20230309	7390	27.74	20230103	12000	-21.33	20230309	5900	60.00	20220928	3.41	N	090470	500	87 억		244509	N	N	0	N	00	N
30	20230828	120707	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9410	-30	5	-0.32	766371310	82594	47.11	9400	9460	9000	12270	6610	9440	9278.78	1.40	0	-3729	9740	9590	9370	9220	9000	9665	9295	87	2830	500	6040	10	1	17476594	1645	4.99	0.91	12	0.47	1887.00	10305.00	12000	20230309	-21.58	5900	20220928	59.49	12000	-21.58	20230309	7390	27.33	20230103	12000	-21.58	20230309	5900	59.49	20220928	3.41	N	090470	500	87 억		244509	N	N	0	N	00	N
31	20230828	110702	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9400	-40	5	-0.42	660585130	71379	40.71	9400	9440	9000	12270	6610	9440	9254.61	1.40	0	-5116	9740	9590	9370	9220	9000	9665	9295	87	2830	500	6040	10	1	17476594	1643	4.98	0.91	12	0.41	1887.00	10305.00	12000	20230309	-21.67	5900	20220928	59.32	12000	-21.67	20230309	7390	27.20	20230103	12000	-21.67	20230309	5900	59.32	20220928	3.41	N	090470	500	87 억		244509	N	N	0	N	00	N
32	20230828	100657	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9290	-150	5	-1.59	574881480	62240	35.50	9400	9420	9000	12270	6610	9440	9236.53	1.40	0	-11955	9740	9590	9370	9220	9000	9665	9295	87	2830	500	6040	10	1	17476594	1624	4.92	0.90	12	0.36	1887.00	10305.00	12000	20230309	-22.58	5900	20220928	57.46	12000	-22.58	20230309	7390	25.71	20230103	12000	-22.58	20230309	5900	57.46	20220928	3.41	N	090470	500	87 억		244509	N	N	0	N	00	N
33	20230828	090707	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9290	-150	5	-1.59	120119440	12911	7.36	9400	9420	9240	12270	6610	9440	9303.65	1.40	0	-1097	9740	9590	9370	9220	9000	9665	9295	87	2830	500	6040	10	1	17476594	1624	4.92	0.90	12	0.07	1887.00	10305.00	12000	20230309	-22.58	5900	20220928	57.46	12000	-22.58	20230309	7390	25.71	20230103	12000	-22.58	20230309	5900	57.46	20220928	3.41	N	090470	500	87 억		244509	N	N	0	N	00	N
34	20230825	160704	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9440	60	2	0.64	1629443410	174355	27.73	9290	9520	9150	12190	6570	9380	9345.51	1.46	0	-18281	10220	9800	9130	8710	8040	10010	8920	87	2810	500	6000	10	1	17476594	1650	5.00	0.92	12	1.00	1887.00	10305.00	12000	20230309	-21.33	5900	20220928	60.00	12000	-21.33	20230309	7390	27.74	20230103	12000	-21.33	20230309	5900	60.00	20220928	3.23	N	090470	500	87 억		255217	N	N	0	N	00	N
35	20230825	150706	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9290	-90	5	-0.96	1513441950	162031	25.77	9290	9520	9150	12190	6570	9380	9340.44	1.46	0	-19217	10220	9800	9130	8710	8040	10010	8920	87	2810	500	6000	10	1	17476594	1624	4.92	0.90	12	0.93	1887.00	10305.00	12000	20230309	-22.58	5900	20220928	57.46	12000	-22.58	20230309	7390	25.71	20230103	12000	-22.58	20230309	5900	57.46	20220928	3.23	N	090470	500	87 억		255217	N	N	0	N	00	N
36	20230825	140704	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9330	-50	5	-0.53	1381854390	147882	23.52	9290	9520	9150	12190	6570	9380	9344.30	1.46	0	-17672	10220	9800	9130	8710	8040	10010	8920	87	2810	500	6000	10	1	17476594	1631	4.94	0.91	12	0.85	1887.00	10305.00	12000	20230309	-22.25	5900	20220928	58.14	12000	-22.25	20230309	7390	26.25	20230103	12000	-22.25	20230309	5900	58.14	20220928	3.23	N	090470	500	87 억		255217	N	N	0	N	00	N
37	20230825	130702	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9390	10	2	0.11	1261761940	135042	21.47	9290	9520	9150	12190	6570	9380	9343.47	1.46	0	-19480	10220	9800	9130	8710	8040	10010	8920	87	2810	500	6000	10	1	17476594	1641	4.98	0.91	12	0.77	1887.00	10305.00	12000	20230309	-21.75	5900	20220928	59.15	12000	-21.75	20230309	7390	27.06	20230103	12000	-21.75	20230309	5900	59.15	20220928	3.23	N	090470	500	87 억		255217	N	N	0	N	00	N
38	20230825	120702	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9300	-80	5	-0.85	1196479230	128029	20.36	9290	9520	9150	12190	6570	9380	9345.37	1.46	0	-20280	10220	9800	9130	8710	8040	10010	8920	87	2810	500	6000	10	1	17476594	1625	4.93	0.90	12	0.73	1887.00	10305.00	12000	20230309	-22.50	5900	20220928	57.63	12000	-22.50	20230309	7390	25.85	20230103	12000	-22.50	20230309	5900	57.63	20220928	3.23	N	090470	500	87 억		255217	N	N	0	N	00	N
39	20230825	110704	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9370	-10	5	-0.11	838739330	89827	14.28	9290	9500	9150	12190	6570	9380	9337.26	1.46	0	-538	10220	9800	9130	8710	8040	10010	8920	87	2810	500	6000	10	1	17476594	1638	4.97	0.91	12	0.51	1887.00	10305.00	12000	20230309	-21.92	5900	20220928	58.81	12000	-21.92	20230309	7390	26.79	20230103	12000	-21.92	20230309	5900	58.81	20220928	3.23	N	090470	500	87 억		255217	N	N	0	N	00	N
40	20230825	100704	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9370	-10	5	-0.11	631406050	67690	10.76	9290	9500	9150	12190	6570	9380	9327.88	1.46	0	730	10220	9800	9130	8710	8040	10010	8920	87	2810	500	6000	10	1	17476594	1638	4.97	0.91	12	0.39	1887.00	10305.00	12000	20230309	-21.92	5900	20220928	58.81	12000	-21.92	20230309	7390	26.79	20230103	12000	-21.92	20230309	5900	58.81	20220928	3.23	N	090470	500	87 억		255217	N	N	0	N	00	N
41	20230825	090702	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9370	-10	5	-0.11	261333770	28167	4.48	9290	9430	9150	12190	6570	9380	9277.90	1.46	0	3815	10220	9800	9130	8710	8040	10010	8920	87	2810	500	6000	10	1	17476594	1638	4.97	0.91	12	0.16	1887.00	10305.00	12000	20230309	-21.92	5900	20220928	58.81	12000	-21.92	20230309	7390	26.79	20230103	12000	-21.92	20230309	5900	58.81	20220928	3.23	N	090470	500	87 억		255217	N	N	0	N	00	N
42	20230824	160657	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9380	930	2	11.01	5737322440	626585	1304.76	8490	9550	8460	10980	5920	8450	9156.44	0.80	0	111574	8710	8580	8340	8210	7970	8645	8275	87	2530	500	5400	10	1	17476594	1639	4.97	0.91	12	3.59	1887.00	10305.00	12000	20230309	-21.83	5900	20220928	58.98	12000	-21.83	20230309	7390	26.93	20230103	12000	-21.83	20230309	5900	58.98	20220928	3.30	N	090470	500	87 억		139005	N	N	0	N	00	N
43	20230824	150656	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9340	890	2	10.53	5141891150	563306	1172.99	8490	9390	8460	10980	5920	8450	9128.06	0.80	0	99886	8710	8580	8340	8210	7970	8645	8275	87	2530	500	5400	10	1	17476594	1632	4.95	0.91	12	3.22	1887.00	10305.00	12000	20230309	-22.17	5900	20220928	58.31	12000	-22.17	20230309	7390	26.39	20230103	12000	-22.17	20230309	5900	58.31	20220928	3.30	N	090470	500	87 억		139005	N	N	0	N	00	N
44	20230824	140657	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9310	860	2	10.18	4812070890	527898	1099.26	8490	9390	8460	10980	5920	8450	9115.53	0.80	0	88818	8710	8580	8340	8210	7970	8645	8275	87	2530	500	5400	10	1	17476594	1627	4.93	0.90	12	3.02	1887.00	10305.00	12000	20230309	-22.42	5900	20220928	57.80	12000	-22.42	20230309	7390	25.98	20230103	12000	-22.42	20230309	5900	57.80	20220928	3.30	N	090470	500	87 억		139005	N	N	0	N	00	N
45	20230824	130701	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9270	820	2	9.70	4569216330	501703	1044.71	8490	9390	8460	10980	5920	8450	9107.41	0.80	0	83920	8710	8580	8340	8210	7970	8645	8275	87	2530	500	5400	10	1	17476594	1620	4.91	0.90	12	2.87	1887.00	10305.00	12000	20230309	-22.75	5900	20220928	57.12	12000	-22.75	20230309	7390	25.44	20230103	12000	-22.75	20230309	5900	57.12	20220928	3.30	N	090470	500	87 억		139005	N	N	0	N	00	N
46	20230824	120701	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9180	730	2	8.64	4432203220	486896	1013.88	8490	9390	8460	10980	5920	8450	9102.98	0.80	0	82812	8710	8580	8340	8210	7970	8645	8275	87	2530	500	5400	10	1	17476594	1604	4.86	0.89	12	2.79	1887.00	10305.00	12000	20230309	-23.50	5900	20220928	55.59	12000	-23.50	20230309	7390	24.22	20230103	12000	-23.50	20230309	5900	55.59	20220928	3.30	N	090470	500	87 억		139005	N	N	0	N	00	N
47	20230824	110700	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9260	810	2	9.59	4102663460	451256	939.67	8490	9390	8460	10980	5920	8450	9091.65	0.80	0	75110	8710	8580	8340	8210	7970	8645	8275	87	2530	500	5400	10	1	17476594	1618	4.91	0.90	12	2.58	1887.00	10305.00	12000	20230309	-22.83	5900	20220928	56.95	12000	-22.83	20230309	7390	25.30	20230103	12000	-22.83	20230309	5900	56.95	20220928	3.30	N	090470	500	87 억		139005	N	N	0	N	00	N
48	20230824	100657	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9150	700	2	8.28	2229674360	249109	518.73	8490	9210	8460	10980	5920	8450	8950.60	0.80	0	66300	8710	8580	8340	8210	7970	8645	8275	87	2530	500	5400	10	1	17476594	1599	4.85	0.89	12	1.43	1887.00	10305.00	12000	20230309	-23.75	5900	20220928	55.08	12000	-23.75	20230309	7390	23.82	20230103	12000	-23.75	20230309	5900	55.08	20220928	3.30	N	090470	500	87 억		139005	N	N	0	N	00	N
49	20230824	090658	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8580	130	2	1.54	142844060	16661	34.69	8490	8700	8460	10980	5920	8450	8573.56	0.80	0	2135	8710	8580	8340	8210	7970	8645	8275	87	2530	500	5400	10	1	17476594	1499	4.55	0.83	12	0.10	1887.00	10305.00	12000	20230309	-28.50	5900	20220928	45.42	12000	-28.50	20230309	7390	16.10	20230103	12000	-28.50	20230309	5900	45.42	20220928	3.30	N	090470	500	87 억		139005	N	N	0	N	00	N
50	20230823	160655	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8450	230	2	2.80	396991800	47897	122.78	8220	8470	8100	10680	5760	8220	8288.11	0.80	0	3470	8420	8320	8230	8130	8040	8275	8085	87	2460	500	5260	10	1	17476594	1477	4.48	0.82	12	0.27	1887.00	10305.00	12000	20230309	-29.58	5900	20220928	43.22	12000	-29.58	20230309	7390	14.34	20230103	12000	-29.58	20230309	5900	43.22	20220928	3.31	N	090470	500	87 억		139196	N	N	0	N	00	N
51	20230823	150656	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8320	100	2	1.22	313111940	37887	97.12	8220	8330	8100	10680	5760	8220	8264.36	0.80	0	3553	8420	8320	8230	8130	8040	8275	8085	87	2460	500	5260	10	1	17476594	1454	4.41	0.81	12	0.22	1887.00	10305.00	12000	20230309	-30.67	5900	20220928	41.02	12000	-30.67	20230309	7390	12.58	20230103	12000	-30.67	20230309	5900	41.02	20220928	3.31	N	090470	500	87 억		139196	N	N	0	N	00	N
52	20230823	140700	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8290	70	2	0.85	249939080	30280	77.62	8220	8330	8100	10680	5760	8220	8254.26	0.80	0	3961	8420	8320	8230	8130	8040	8275	8085	87	2460	500	5260	10	1	17476594	1449	4.39	0.80	12	0.17	1887.00	10305.00	12000	20230309	-30.92	5900	20220928	40.51	12000	-30.92	20230309	7390	12.18	20230103	12000	-30.92	20230309	5900	40.51	20220928	3.31	N	090470	500	87 억		139196	N	N	0	N	00	N
53	20230823	130655	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8230	10	2	0.12	138544260	16865	43.23	8220	8310	8100	10680	5760	8220	8214.90	0.80	0	5293	8420	8320	8230	8130	8040	8275	8085	87	2460	500	5260	10	1	17476594	1438	4.36	0.80	12	0.10	1887.00	10305.00	12000	20230309	-31.42	5900	20220928	39.49	12000	-31.42	20230309	7390	11.37	20230103	12000	-31.42	20230309	5900	39.49	20220928	3.31	N	090470	500	87 억		139196	N	N	0	N	00	N
54	20230823	120700	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8250	30	2	0.36	125764750	15311	39.25	8220	8310	8100	10680	5760	8220	8214.01	0.80	0	4646	8420	8320	8230	8130	8040	8275	8085	87	2460	500	5260	10	1	17476594	1442	4.37	0.80	12	0.09	1887.00	10305.00	12000	20230309	-31.25	5900	20220928	39.83	12000	-31.25	20230309	7390	11.64	20230103	12000	-31.25	20230309	5900	39.83	20220928	3.31	N	090470	500	87 억		139196	N	N	0	N	00	N
55	20230823	110656	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8180	-40	5	-0.49	95855740	11679	29.94	8220	8310	8100	10680	5760	8220	8207.53	0.80	0	2457	8420	8320	8230	8130	8040	8275	8085	87	2460	500	5260	10	1	17476594	1430	4.33	0.79	12	0.07	1887.00	10305.00	12000	20230309	-31.83	5900	20220928	38.64	12000	-31.83	20230309	7390	10.69	20230103	12000	-31.83	20230309	5900	38.64	20220928	3.31	N	090470	500	87 억		139196	N	N	0	N	00	N
56	20230823	100655	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8230	10	2	0.12	33799000	4125	10.57	8220	8230	8100	10680	5760	8220	8193.70	0.80	0	-1093	8420	8320	8230	8130	8040	8275	8085	87	2460	500	5260	10	1	17476594	1438	4.36	0.80	12	0.02	1887.00	10305.00	12000	20230309	-31.42	5900	20220928	39.49	12000	-31.42	20230309	7390	11.37	20230103	12000	-31.42	20230309	5900	39.49	20220928	3.31	N	090470	500	87 억		139196	N	N	0	N	00	N
57	20230823	090702	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8230	10	2	0.12	8983900	1096	2.81	8220	8230	8150	10680	5760	8220	8196.99	0.80	0	-538	8420	8320	8230	8130	8040	8275	8085	87	2460	500	5260	10	1	17476594	1438	4.36	0.80	12	0.01	1887.00	10305.00	12000	20230309	-31.42	5900	20220928	39.49	12000	-31.42	20230309	7390	11.37	20230103	12000	-31.42	20230309	5900	39.49	20220928	3.31	N	090470	500	87 억		139196	N	N	0	N	00	N
58	20230822	160652	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8220	-30	5	-0.36	318848190	38980	162.27	8280	8330	8140	10720	5780	8250	8179.79	0.89	0	-17133	8456	8352	8256	8152	8056	8405	8205	87	2470	500	5280	10	1	17476594	1437	4.36	0.80	12	0.22	1887.00	10305.00	12000	20230309	-31.50	5900	20220928	39.32	12000	-31.50	20230309	7390	11.23	20230103	12000	-31.50	20230309	5900	39.32	20220928	3.39	N	090470	500	87 억		154797	N	N	0	N	00	N
59	20230822	150654	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8170	-80	5	-0.97	297851960	36415	151.60	8280	8330	8140	10720	5780	8250	8179.38	0.89	0	-16580	8456	8352	8256	8152	8056	8405	8205	87	2470	500	5280	10	1	17476594	1428	4.33	0.79	12	0.21	1887.00	10305.00	12000	20230309	-31.92	5900	20220928	38.47	12000	-31.92	20230309	7390	10.55	20230103	12000	-31.92	20230309	5900	38.47	20220928	3.39	N	090470	500	87 억		154797	N	N	0	N	00	N
60	20230822	140656	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8170	-80	5	-0.97	218726790	26726	111.26	8280	8330	8150	10720	5780	8250	8184.05	0.89	0	-13267	8456	8352	8256	8152	8056	8405	8205	87	2470	500	5280	10	1	17476594	1428	4.33	0.79	12	0.15	1887.00	10305.00	12000	20230309	-31.92	5900	20220928	38.47	12000	-31.92	20230309	7390	10.55	20230103	12000	-31.92	20230309	5900	38.47	20220928	3.39	N	090470	500	87 억		154797	N	N	0	N	00	N
61	20230822	130651	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8180	-70	5	-0.85	185505850	22654	94.31	8280	8330	8150	10720	5780	8250	8188.66	0.89	0	-11385	8456	8352	8256	8152	8056	8405	8205	87	2470	500	5280	10	1	17476594	1430	4.33	0.79	12	0.13	1887.00	10305.00	12000	20230309	-31.83	5900	20220928	38.64	12000	-31.83	20230309	7390	10.69	20230103	12000	-31.83	20230309	5900	38.64	20220928	3.39	N	090470	500	87 억		154797	N	N	0	N	00	N
62	20230822	120642	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8210	-40	5	-0.48	140735440	17181	71.52	8280	8330	8150	10720	5780	8250	8191.34	0.89	0	-7025	8456	8352	8256	8152	8056	8405	8205	87	2470	500	5280	10	1	17476594	1435	4.35	0.80	12	0.10	1887.00	10305.00	12000	20230309	-31.58	5900	20220928	39.15	12000	-31.58	20230309	7390	11.10	20230103	12000	-31.58	20230309	5900	39.15	20220928	3.39	N	090470	500	87 억		154797	N	N	0	N	00	N
63	20230822	110651	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8200	-50	5	-0.61	125270730	15291	63.66	8280	8330	8150	10720	5780	8250	8192.45	0.89	0	-7188	8456	8352	8256	8152	8056	8405	8205	87	2470	500	5280	10	1	17476594	1433	4.35	0.80	12	0.09	1887.00	10305.00	12000	20230309	-31.67	5900	20220928	38.98	12000	-31.67	20230309	7390	10.96	20230103	12000	-31.67	20230309	5900	38.98	20220928	3.39	N	090470	500	87 억		154797	N	N	0	N	00	N
64	20230822	100646	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8220	-30	5	-0.36	98980910	12080	50.29	8280	8330	8150	10720	5780	8250	8193.78	0.89	0	-5954	8456	8352	8256	8152	8056	8405	8205	87	2470	500	5280	10	1	17476594	1437	4.36	0.80	12	0.07	1887.00	10305.00	12000	20230309	-31.50	5900	20220928	39.32	12000	-31.50	20230309	7390	11.23	20230103	12000	-31.50	20230309	5900	39.32	20220928	3.39	N	090470	500	87 억		154797	N	N	0	N	00	N
65	20230822	090651	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8230	-20	5	-0.24	4404830	531	2.21	8280	8330	8230	10720	5780	8250	8295.35	0.89	0	-286	8456	8352	8256	8152	8056	8405	8205	87	2470	500	5280	10	1	17476594	1438	4.36	0.80	12	0.00	1887.00	10305.00	12000	20230309	-31.42	5900	20220928	39.49	12000	-31.42	20230309	7390	11.37	20230103	12000	-31.42	20230309	5900	39.49	20220928	3.39	N	090470	500	87 억		154797	N	N	0	N	00	N
66	20230821	160648	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8250	100	2	1.23	197802490	24021	40.46	8200	8360	8160	10590	5710	8150	8234.57	0.93	0	-6956	8583	8366	8133	7916	7683	8475	8025	87	2440	500	5210	10	1	17476594	1442	4.37	0.80	12	0.14	1887.00	10305.00	12000	20230309	-31.25	5900	20220928	39.83	12000	-31.25	20230309	7390	11.64	20230103	12000	-31.25	20230309	5900	39.83	20220928	3.43	N	090470	500	87 억		161753	N	N	0	N	00	N
67	20230821	150654	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8280	130	2	1.60	182838850	22208	37.40	8200	8360	8160	10590	5710	8150	8233.02	0.93	0	-6662	8583	8366	8133	7916	7683	8475	8025	87	2440	500	5210	10	1	17476594	1447	4.39	0.80	12	0.13	1887.00	10305.00	12000	20230309	-31.00	5900	20220928	40.34	12000	-31.00	20230309	7390	12.04	20230103	12000	-31.00	20230309	5900	40.34	20220928	3.43	N	090470	500	87 억		161753	N	N	0	N	00	N
68	20230821	140651	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8230	80	2	0.98	164985640	20042	33.75	8200	8360	8160	10590	5710	8150	8231.99	0.93	0	-6119	8583	8366	8133	7916	7683	8475	8025	87	2440	500	5210	10	1	17476594	1438	4.36	0.80	12	0.11	1887.00	10305.00	12000	20230309	-31.42	5900	20220928	39.49	12000	-31.42	20230309	7390	11.37	20230103	12000	-31.42	20230309	5900	39.49	20220928	3.43	N	090470	500	87 억		161753	N	N	0	N	00	N
69	20230821	130657	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8230	80	2	0.98	136160900	16537	27.85	8200	8360	8160	10590	5710	8150	8233.71	0.93	0	-5962	8583	8366	8133	7916	7683	8475	8025	87	2440	500	5210	10	1	17476594	1438	4.36	0.80	12	0.09	1887.00	10305.00	12000	20230309	-31.42	5900	20220928	39.49	12000	-31.42	20230309	7390	11.37	20230103	12000	-31.42	20230309	5900	39.49	20220928	3.43	N	090470	500	87 억		161753	N	N	0	N	00	N
70	20230821	120654	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8210	60	2	0.74	133757850	16245	27.36	8200	8360	8160	10590	5710	8150	8233.79	0.93	0	-5887	8583	8366	8133	7916	7683	8475	8025	87	2440	500	5210	10	1	17476594	1435	4.35	0.80	12	0.09	1887.00	10305.00	12000	20230309	-31.58	5900	20220928	39.15	12000	-31.58	20230309	7390	11.10	20230103	12000	-31.58	20230309	5900	39.15	20220928	3.43	N	090470	500	87 억		161753	N	N	0	N	00	N
71	20230821	110649	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8230	80	2	0.98	88216850	10698	18.02	8200	8360	8170	10590	5710	8150	8246.11	0.93	0	-4547	8583	8366	8133	7916	7683	8475	8025	87	2440	500	5210	10	1	17476594	1438	4.36	0.80	12	0.06	1887.00	10305.00	12000	20230309	-31.42	5900	20220928	39.49	12000	-31.42	20230309	7390	11.37	20230103	12000	-31.42	20230309	5900	39.49	20220928	3.43	N	090470	500	87 억		161753	N	N	0	N	00	N
72	20230821	100650	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8280	130	2	1.60	62273040	7535	12.69	8200	8360	8170	10590	5710	8150	8264.50	0.93	0	-4306	8583	8366	8133	7916	7683	8475	8025	87	2440	500	5210	10	1	17476594	1447	4.39	0.80	12	0.04	1887.00	10305.00	12000	20230309	-31.00	5900	20220928	40.34	12000	-31.00	20230309	7390	12.04	20230103	12000	-31.00	20230309	5900	40.34	20220928	3.43	N	090470	500	87 억		161753	N	N	0	N	00	N
73	20230821	090656	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8340	190	2	2.33	24172420	2942	4.95	8200	8340	8170	10590	5710	8150	8216.32	0.93	0	-1338	8583	8366	8133	7916	7683	8475	8025	87	2440	500	5210	10	1	17476594	1458	4.42	0.81	12	0.02	1887.00	10305.00	12000	20230309	-30.50	5900	20220928	41.36	12000	-30.50	20230309	7390	12.86	20230103	12000	-30.50	20230309	5900	41.36	20220928	3.43	N	090470	500	87 억		161753	N	N	0	N	00	N
74	20230818	160650	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8150	140	2	1.75	483078430	59357	54.99	8030	8350	7900	10410	5610	8010	8138.53	0.79	0	24481	8416	8212	8006	7802	7596	8110	7700	87	2400	500	5120	10	1	17476594	1424	4.32	0.79	12	0.34	1887.00	10305.00	12000	20230309	-32.08	5900	20220928	38.14	12000	-32.08	20230309	7390	10.28	20230103	12000	-32.08	20230309	5900	38.14	20220928	3.49	N	090470	500	87 억		137284	N	N	0	N	00	N
75	20230818	150643	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8170	160	2	2.00	449722150	55268	51.20	8030	8350	7900	10410	5610	8010	8137.12	0.79	0	24062	8416	8212	8006	7802	7596	8110	7700	87	2400	500	5120	10	1	17476594	1428	4.33	0.79	12	0.32	1887.00	10305.00	12000	20230309	-31.92	5900	20220928	38.47	12000	-31.92	20230309	7390	10.55	20230103	12000	-31.92	20230309	5900	38.47	20220928	3.49	N	090470	500	87 억		137284	N	N	0	N	00	N
76	20230818	140648	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8200	190	2	2.37	373748760	45918	42.54	8030	8350	7900	10410	5610	8010	8139.48	0.79	0	20090	8416	8212	8006	7802	7596	8110	7700	87	2400	500	5120	10	1	17476594	1433	4.35	0.80	12	0.26	1887.00	10305.00	12000	20230309	-31.67	5900	20220928	38.98	12000	-31.67	20230309	7390	10.96	20230103	12000	-31.67	20230309	5900	38.98	20220928	3.49	N	090470	500	87 억		137284	N	N	0	N	00	N
77	20230818	130643	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8240	230	2	2.87	349551510	42973	39.81	8030	8350	7900	10410	5610	8010	8134.21	0.79	0	20411	8416	8212	8006	7802	7596	8110	7700	87	2400	500	5120	10	1	17476594	1440	4.37	0.80	12	0.25	1887.00	10305.00	12000	20230309	-31.33	5900	20220928	39.66	12000	-31.33	20230309	7390	11.50	20230103	12000	-31.33	20230309	5900	39.66	20220928	3.49	N	090470	500	87 억		137284	N	N	0	N	00	N
78	20230818	120655	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8290	280	2	3.50	336087140	41335	38.30	8030	8350	7900	10410	5610	8010	8130.81	0.79	0	19661	8416	8212	8006	7802	7596	8110	7700	87	2400	500	5120	10	1	17476594	1449	4.39	0.80	12	0.24	1887.00	10305.00	12000	20230309	-30.92	5900	20220928	40.51	12000	-30.92	20230309	7390	12.18	20230103	12000	-30.92	20230309	5900	40.51	20220928	3.49	N	090470	500	87 억		137284	N	N	0	N	00	N
79	20230818	110647	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8330	320	2	4.00	306463470	37769	34.99	8030	8330	7900	10410	5610	8010	8114.15	0.79	0	18367	8416	8212	8006	7802	7596	8110	7700	87	2400	500	5120	10	1	17476594	1456	4.41	0.81	12	0.22	1887.00	10305.00	12000	20230309	-30.58	5900	20220928	41.19	12000	-30.58	20230309	7390	12.72	20230103	12000	-30.58	20230309	5900	41.19	20220928	3.49	N	090470	500	87 억		137284	N	N	0	N	00	N
80	20230818	100648	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8090	80	2	1.00	136213290	16956	15.71	8030	8120	7900	10410	5610	8010	8033.34	0.79	0	1007	8416	8212	8006	7802	7596	8110	7700	87	2400	500	5120	10	1	17476594	1414	4.29	0.79	12	0.10	1887.00	10305.00	12000	20230309	-32.58	5900	20220928	37.12	12000	-32.58	20230309	7390	9.47	20230103	12000	-32.58	20230309	5900	37.12	20220928	3.49	N	090470	500	87 억		137284	N	N	0	N	00	N
81	20230818	090651	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7990	-20	5	-0.25	21480790	2686	2.49	8030	8030	7900	10410	5610	8010	7997.32	0.79	0	-543	8416	8212	8006	7802	7596	8110	7700	87	2400	500	5120	10	1	17476594	1396	4.23	0.78	12	0.02	1887.00	10305.00	12000	20230309	-33.42	5900	20220928	35.42	12000	-33.42	20230309	7390	8.12	20230103	12000	-33.42	20230309	5900	35.42	20220928	3.49	N	090470	500	87 억		137284	N	N	0	N	00	N
82	20230817	160648	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8010	-130	5	-1.60	859889300	107833	142.69	8210	8210	7800	10580	5700	8140	7974.27	0.84	0	-9170	8606	8372	8256	8022	7906	8315	7965	87	2440	500	5200	10	1	17476594	1400	4.24	0.78	12	0.62	1887.00	10305.00	12000	20230309	-33.25	5900	20220928	35.76	12000	-33.25	20230309	7390	8.39	20230103	12000	-33.25	20230309	5900	35.76	20220928	3.45	N	090470	500	87 억		146441	N	N	0	N	00	N
83	20230817	150654	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8040	-100	5	-1.23	825565070	103553	137.03	8210	8210	7800	10580	5700	8140	7972.39	0.84	0	-9581	8606	8372	8256	8022	7906	8315	7965	87	2440	500	5200	10	1	17476594	1405	4.26	0.78	12	0.59	1887.00	10305.00	12000	20230309	-33.00	5900	20220928	36.27	12000	-33.00	20230309	7390	8.80	20230103	12000	-33.00	20230309	5900	36.27	20220928	3.45	N	090470	500	87 억		146441	N	N	0	N	00	N
84	20230817	140647	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8100	-40	5	-0.49	721975130	90762	120.10	8210	8210	7800	10580	5700	8140	7954.60	0.84	0	-1792	8606	8372	8256	8022	7906	8315	7965	87	2440	500	5200	10	1	17476594	1416	4.29	0.79	12	0.52	1887.00	10305.00	12000	20230309	-32.50	5900	20220928	37.29	12000	-32.50	20230309	7390	9.61	20230103	12000	-32.50	20230309	5900	37.29	20220928	3.45	N	090470	500	87 억		146441	N	N	0	N	00	N
85	20230817	130646	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8070	-70	5	-0.86	673423660	84754	112.15	8210	8210	7800	10580	5700	8140	7945.63	0.84	0	-3984	8606	8372	8256	8022	7906	8315	7965	87	2440	500	5200	10	1	17476594	1410	4.28	0.78	12	0.48	1887.00	10305.00	12000	20230309	-32.75	5900	20220928	36.78	12000	-32.75	20230309	7390	9.20	20230103	12000	-32.75	20230309	5900	36.78	20220928	3.45	N	090470	500	87 억		146441	N	N	0	N	00	N
86	20230817	120649	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8070	-70	5	-0.86	612024270	77112	102.04	8210	8210	7800	10580	5700	8140	7936.82	0.84	0	-6841	8606	8372	8256	8022	7906	8315	7965	87	2440	500	5200	10	1	17476594	1410	4.28	0.78	12	0.44	1887.00	10305.00	12000	20230309	-32.75	5900	20220928	36.78	12000	-32.75	20230309	7390	9.20	20230103	12000	-32.75	20230309	5900	36.78	20220928	3.45	N	090470	500	87 억		146441	N	N	0	N	00	N
87	20230817	110647	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7980	-160	5	-1.97	546531360	68973	91.27	8210	8210	7800	10580	5700	8140	7923.84	0.84	0	-6911	8606	8372	8256	8022	7906	8315	7965	87	2440	500	5200	10	1	17476594	1395	4.23	0.77	12	0.39	1887.00	10305.00	12000	20230309	-33.50	5900	20220928	35.25	12000	-33.50	20230309	7390	7.98	20230103	12000	-33.50	20230309	5900	35.25	20220928	3.45	N	090470	500	87 억		146441	N	N	0	N	00	N
88	20230817	100645	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7980	-160	5	-1.97	381262070	48153	63.72	8210	8210	7800	10580	5700	8140	7917.72	0.84	0	-4526	8606	8372	8256	8022	7906	8315	7965	87	2440	500	5200	10	1	17476594	1395	4.23	0.77	12	0.28	1887.00	10305.00	12000	20230309	-33.50	5900	20220928	35.25	12000	-33.50	20230309	7390	7.98	20230103	12000	-33.50	20230309	5900	35.25	20220928	3.45	N	090470	500	87 억		146441	N	N	0	N	00	N
89	20230817	090643	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8020	-120	5	-1.47	22765950	2801	3.71	8210	8210	8020	10580	5700	8140	8127.79	0.84	0	-2102	8606	8372	8256	8022	7906	8315	7965	87	2440	500	5200	10	1	17476594	1402	4.25	0.78	12	0.02	1887.00	10305.00	12000	20230309	-33.17	5900	20220928	35.93	12000	-33.17	20230309	7390	8.53	20230103	12000	-33.17	20230309	5900	35.93	20220928	3.45	N	090470	500	87 억		146441	N	N	0	N	00	N
90	20230816	160647	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8140	-430	5	-5.02	622264910	75347	154.30	8400	8490	8140	11140	6000	8570	8258.70	0.99	0	-26787	8890	8730	8580	8420	8270	8655	8345	87	2570	500	5480	10	1	17476594	1423	4.31	0.79	12	0.43	1887.00	10305.00	12000	20230309	-32.17	5900	20220928	37.97	12000	-32.17	20230309	7390	10.15	20230103	12000	-32.17	20230309	5900	37.97	20220928	3.48	N	090470	500	87 억		173229	N	N	0	N	00	N
91	20230816	150648	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8150	-420	5	-4.90	583123550	70541	144.46	8400	8490	8140	11140	6000	8570	8266.45	0.99	0	-25712	8890	8730	8580	8420	8270	8655	8345	87	2570	500	5480	10	1	17476594	1424	4.32	0.79	12	0.40	1887.00	10305.00	12000	20230309	-32.08	5900	20220928	38.14	12000	-32.08	20230309	7390	10.28	20230103	12000	-32.08	20230309	5900	38.14	20220928	3.48	N	090470	500	87 억		173229	N	N	0	N	00	N
92	20230816	140646	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8160	-410	5	-4.78	534518110	64586	132.26	8400	8490	8140	11140	6000	8570	8276.07	0.99	0	-24845	8890	8730	8580	8420	8270	8655	8345	87	2570	500	5480	10	1	17476594	1426	4.32	0.79	12	0.37	1887.00	10305.00	12000	20230309	-32.00	5900	20220928	38.31	12000	-32.00	20230309	7390	10.42	20230103	12000	-32.00	20230309	5900	38.31	20220928	3.48	N	090470	500	87 억		173229	N	N	0	N	00	N
93	20230816	130645	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8250	-320	5	-3.73	432470200	52146	106.79	8400	8490	8200	11140	6000	8570	8293.45	0.99	0	-19314	8890	8730	8580	8420	8270	8655	8345	87	2570	500	5480	10	1	17476594	1442	4.37	0.80	12	0.30	1887.00	10305.00	12000	20230309	-31.25	5900	20220928	39.83	12000	-31.25	20230309	7390	11.64	20230103	12000	-31.25	20230309	5900	39.83	20220928	3.48	N	090470	500	87 억		173229	N	N	0	N	00	N
94	20230816	120653	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8230	-340	5	-3.97	399410810	48143	98.59	8400	8490	8200	11140	6000	8570	8296.34	0.99	0	-19625	8890	8730	8580	8420	8270	8655	8345	87	2570	500	5480	10	1	17476594	1438	4.36	0.80	12	0.28	1887.00	10305.00	12000	20230309	-31.42	5900	20220928	39.49	12000	-31.42	20230309	7390	11.37	20230103	12000	-31.42	20230309	5900	39.49	20220928	3.48	N	090470	500	87 억		173229	N	N	0	N	00	N
95	20230816	110650	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8370	-200	5	-2.33	284342210	34161	69.96	8400	8490	8230	11140	6000	8570	8323.59	0.99	0	-20387	8890	8730	8580	8420	8270	8655	8345	87	2570	500	5480	10	1	17476594	1463	4.44	0.81	12	0.20	1887.00	10305.00	12000	20230309	-30.25	5900	20220928	41.86	12000	-30.25	20230309	7390	13.26	20230103	12000	-30.25	20230309	5900	41.86	20220928	3.48	N	090470	500	87 억		173229	N	N	0	N	00	N
96	20230816	100649	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8340	-230	5	-2.68	238536610	28676	58.72	8400	8490	8230	11140	6000	8570	8318.34	0.99	0	-17314	8890	8730	8580	8420	8270	8655	8345	87	2570	500	5480	10	1	17476594	1458	4.42	0.81	12	0.16	1887.00	10305.00	12000	20230309	-30.50	5900	20220928	41.36	12000	-30.50	20230309	7390	12.86	20230103	12000	-30.50	20230309	5900	41.36	20220928	3.48	N	090470	500	87 억		173229	N	N	0	N	00	N
97	20230816	090646	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8490	-80	5	-0.93	18025070	2142	4.39	8400	8490	8350	11140	6000	8570	8415.07	0.99	0	-1246	8890	8730	8580	8420	8270	8655	8345	87	2570	500	5480	10	1	17476594	1484	4.50	0.82	12	0.01	1887.00	10305.00	12000	20230309	-29.25	5900	20220928	43.90	12000	-29.25	20230309	7390	14.88	20230103	12000	-29.25	20230309	5900	43.90	20220928	3.48	N	090470	500	87 억		173229	N	N	0	N	00	N
98	20230814	160640	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8570	-20	5	-0.23	406220130	47676	20.90	8600	8740	8430	11160	6020	8590	8520.43	1.06	0	-11398	9323	8956	8613	8246	7903	9140	8430	87	2570	500	5490	10	1	17476594	1498	4.54	0.83	12	0.27	1887.00	10305.00	12000	20230309	-28.58	5900	20220928	45.25	12000	-28.58	20230309	7390	15.97	20230103	12000	-28.58	20230309	5900	45.25	20220928	3.47	N	090470	500	87 억		184554	N	N	0	N	00	N
99	20230814	150637	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8540	-50	5	-0.58	370060050	43454	19.05	8600	8740	8430	11160	6020	8590	8516.13	1.06	0	-9179	9323	8956	8613	8246	7903	9140	8430	87	2570	500	5490	10	1	17476594	1493	4.53	0.83	12	0.25	1887.00	10305.00	12000	20230309	-28.83	5900	20220928	44.75	12000	-28.83	20230309	7390	15.56	20230103	12000	-28.83	20230309	5900	44.75	20220928	3.47	N	090470	500	87 억		184554	N	N	0	N	00	N
100	20230814	140638	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8460	-130	5	-1.51	317185270	37224	16.32	8600	8740	8430	11160	6020	8590	8520.99	1.06	0	-7800	9323	8956	8613	8246	7903	9140	8430	87	2570	500	5490	10	1	17476594	1479	4.48	0.82	12	0.21	1887.00	10305.00	12000	20230309	-29.50	5900	20220928	43.39	12000	-29.50	20230309	7390	14.48	20230103	12000	-29.50	20230309	5900	43.39	20220928	3.47	N	090470	500	87 억		184554	N	N	0	N	00	N
101	20230814	130633	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8520	-70	5	-0.81	272528110	31964	14.01	8600	8740	8430	11160	6020	8590	8526.10	1.06	0	-6082	9323	8956	8613	8246	7903	9140	8430	87	2570	500	5490	10	1	17476594	1489	4.52	0.83	12	0.18	1887.00	10305.00	12000	20230309	-29.00	5900	20220928	44.41	12000	-29.00	20230309	7390	15.29	20230103	12000	-29.00	20230309	5900	44.41	20220928	3.47	N	090470	500	87 억		184554	N	N	0	N	00	N
102	20230814	120637	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8520	-70	5	-0.81	256298400	30066	13.18	8600	8740	8430	11160	6020	8590	8524.53	1.06	0	-5835	9323	8956	8613	8246	7903	9140	8430	87	2570	500	5490	10	1	17476594	1489	4.52	0.83	12	0.17	1887.00	10305.00	12000	20230309	-29.00	5900	20220928	44.41	12000	-29.00	20230309	7390	15.29	20230103	12000	-29.00	20230309	5900	44.41	20220928	3.47	N	090470	500	87 억		184554	N	N	0	N	00	N
103	20230814	110634	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8520	-70	5	-0.81	207178830	24295	10.65	8600	8740	8430	11160	6020	8590	8527.63	1.06	0	-4934	9323	8956	8613	8246	7903	9140	8430	87	2570	500	5490	10	1	17476594	1489	4.52	0.83	12	0.14	1887.00	10305.00	12000	20230309	-29.00	5900	20220928	44.41	12000	-29.00	20230309	7390	15.29	20230103	12000	-29.00	20230309	5900	44.41	20220928	3.47	N	090470	500	87 억		184554	N	N	0	N	00	N
104	20230814	100635	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8460	-130	5	-1.51	138999370	16247	7.12	8600	8740	8460	11160	6020	8590	8555.39	1.06	0	-6585	9323	8956	8613	8246	7903	9140	8430	87	2570	500	5490	10	1	17476594	1479	4.48	0.82	12	0.09	1887.00	10305.00	12000	20230309	-29.50	5900	20220928	43.39	12000	-29.50	20230309	7390	14.48	20230103	12000	-29.50	20230309	5900	43.39	20220928	3.47	N	090470	500	87 억		184554	N	N	0	N	00	N
105	20230814	090634	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8600	10	2	0.12	31942450	3706	1.62	8600	8740	8550	11160	6020	8590	8619.12	1.06	0	-2662	9323	8956	8613	8246	7903	9140	8430	87	2570	500	5490	10	1	17476594	1503	4.56	0.83	12	0.02	1887.00	10305.00	12000	20230309	-28.33	5900	20220928	45.76	12000	-28.33	20230309	7390	16.37	20230103	12000	-28.33	20230309	5900	45.76	20220928	3.47	N	090470	500	87 억		184554	N	N	0	N	00	N
106	20230811	160634	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8590	310	2	3.74	1990283500	228101	211.46	8280	8980	8270	10760	5800	8280	8725.63	1.09	0	-5751	8646	8462	8316	8132	7986	8390	8060	87	2480	500	5290	10	1	17476594	1501	4.55	0.83	12	1.31	1887.00	10305.00	12000	20230309	-28.42	5900	20220928	45.59	12000	-28.42	20230309	7390	16.24	20230103	12000	-28.42	20230309	5900	45.59	20220928	3.41	N	090470	500	87 억		190285	N	N	0	N	00	N
107	20230811	150629	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8580	300	2	3.62	1933884140	221535	205.37	8280	8980	8270	10760	5800	8280	8729.47	1.09	0	-5077	8646	8462	8316	8132	7986	8390	8060	87	2480	500	5290	10	1	17476594	1499	4.55	0.83	12	1.27	1887.00	10305.00	12000	20230309	-28.50	5900	20220928	45.42	12000	-28.50	20230309	7390	16.10	20230103	12000	-28.50	20230309	5900	45.42	20220928	3.41	N	090470	500	87 억		190285	N	N	0	N	00	N
108	20230811	140630	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8600	320	2	3.86	1899569200	217542	201.67	8280	8980	8270	10760	5800	8280	8731.97	1.09	0	-5056	8646	8462	8316	8132	7986	8390	8060	87	2480	500	5290	10	1	17476594	1503	4.56	0.83	12	1.24	1887.00	10305.00	12000	20230309	-28.33	5900	20220928	45.76	12000	-28.33	20230309	7390	16.37	20230103	12000	-28.33	20230309	5900	45.76	20220928	3.41	N	090470	500	87 억		190285	N	N	0	N	00	N
109	20230811	130627	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8740	460	2	5.56	1789771930	204872	189.92	8280	8980	8270	10760	5800	8280	8736.05	1.09	0	-2310	8646	8462	8316	8132	7986	8390	8060	87	2480	500	5290	10	1	17476594	1527	4.63	0.85	12	1.17	1887.00	10305.00	12000	20230309	-27.17	5900	20220928	48.14	12000	-27.17	20230309	7390	18.27	20230103	12000	-27.17	20230309	5900	48.14	20220928	3.41	N	090470	500	87 억		190285	N	N	0	N	00	N
110	20230811	120624	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8720	440	2	5.31	1744983260	199742	185.17	8280	8980	8270	10760	5800	8280	8736.19	1.09	0	-2877	8646	8462	8316	8132	7986	8390	8060	87	2480	500	5290	10	1	17476594	1524	4.62	0.85	12	1.14	1887.00	10305.00	12000	20230309	-27.33	5900	20220928	47.80	12000	-27.33	20230309	7390	18.00	20230103	12000	-27.33	20230309	5900	47.80	20220928	3.41	N	090470	500	87 억		190285	N	N	0	N	00	N
111	20230811	110623	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8640	360	2	4.35	1679791380	192239	178.21	8280	8980	8270	10760	5800	8280	8738.04	1.09	0	-2042	8646	8462	8316	8132	7986	8390	8060	87	2480	500	5290	10	1	17476594	1510	4.58	0.84	12	1.10	1887.00	10305.00	12000	20230309	-28.00	5900	20220928	46.44	12000	-28.00	20230309	7390	16.91	20230103	12000	-28.00	20230309	5900	46.44	20220928	3.41	N	090470	500	87 억		190285	N	N	0	N	00	N
112	20230811	100621	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8550	270	2	3.26	226103300	26917	24.95	8280	8560	8270	10760	5800	8280	8400.02	1.09	0	13395	8646	8462	8316	8132	7986	8390	8060	87	2480	500	5290	10	1	17476594	1494	4.53	0.83	12	0.15	1887.00	10305.00	12000	20230309	-28.75	5900	20220928	44.92	12000	-28.75	20230309	7390	15.70	20230103	12000	-28.75	20230309	5900	44.92	20220928	3.41	N	090470	500	87 억		190285	N	N	0	N	00	N
113	20230811	090629	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8300	20	2	0.24	71829190	8672	8.04	8280	8370	8270	10760	5800	8280	8282.89	1.09	0	4712	8646	8462	8316	8132	7986	8390	8060	87	2480	500	5290	10	1	17476594	1451	4.40	0.81	12	0.05	1887.00	10305.00	12000	20230309	-30.83	5900	20220928	40.68	12000	-30.83	20230309	7390	12.31	20230103	12000	-30.83	20230309	5900	40.68	20220928	3.41	N	090470	500	87 억		190285	N	N	0	N	00	N
114	20230810	160623	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8280	-270	5	-3.16	890783560	107748	112.91	8480	8500	8170	11110	5990	8550	8267.29	1.26	0	-29847	8950	8750	8570	8370	8190	8850	8470	87	2560	500	5470	10	1	17476594	1447	4.39	0.80	12	0.62	1887.00	10305.00	12000	20230309	-31.00	5900	20220928	40.34	12000	-31.00	20230309	7390	12.04	20230103	12000	-31.00	20230309	5900	40.34	20220928	3.53	N	090470	500	87 억		219652	N	N	0	N	00	N
115	20230810	150621	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8300	-250	5	-2.92	815793670	98724	103.45	8480	8500	8170	11110	5990	8550	8263.38	1.26	0	-23117	8950	8750	8570	8370	8190	8850	8470	87	2560	500	5470	10	1	17476594	1451	4.40	0.81	12	0.56	1887.00	10305.00	12000	20230309	-30.83	5900	20220928	40.68	12000	-30.83	20230309	7390	12.31	20230103	12000	-30.83	20230309	5900	40.68	20220928	3.53	N	090470	500	87 억		219652	N	N	0	N	00	N
116	20230810	140620	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8260	-290	5	-3.39	772715620	93517	98.00	8480	8500	8170	11110	5990	8550	8262.84	1.26	0	-20591	8950	8750	8570	8370	8190	8850	8470	87	2560	500	5470	10	1	17476594	1444	4.38	0.80	12	0.54	1887.00	10305.00	12000	20230309	-31.17	5900	20220928	40.00	12000	-31.17	20230309	7390	11.77	20230103	12000	-31.17	20230309	5900	40.00	20220928	3.53	N	090470	500	87 억		219652	N	N	0	N	00	N
117	20230810	130615	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8290	-260	5	-3.04	741072320	89685	93.98	8480	8500	8170	11110	5990	8550	8263.06	1.26	0	-19399	8950	8750	8570	8370	8190	8850	8470	87	2560	500	5470	10	1	17476594	1449	4.39	0.80	12	0.51	1887.00	10305.00	12000	20230309	-30.92	5900	20220928	40.51	12000	-30.92	20230309	7390	12.18	20230103	12000	-30.92	20230309	5900	40.51	20220928	3.53	N	090470	500	87 억		219652	N	N	0	N	00	N
118	20230810	120624	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8270	-280	5	-3.27	675133340	81713	85.63	8480	8500	8170	11110	5990	8550	8262.25	1.26	0	-16357	8950	8750	8570	8370	8190	8850	8470	87	2560	500	5470	10	1	17476594	1445	4.38	0.80	12	0.47	1887.00	10305.00	12000	20230309	-31.08	5900	20220928	40.17	12000	-31.08	20230309	7390	11.91	20230103	12000	-31.08	20230309	5900	40.17	20220928	3.53	N	090470	500	87 억		219652	N	N	0	N	00	N
119	20230810	110626	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8250	-300	5	-3.51	653773860	79124	82.91	8480	8500	8170	11110	5990	8550	8262.65	1.26	0	-15420	8950	8750	8570	8370	8190	8850	8470	87	2560	500	5470	10	1	17476594	1442	4.37	0.80	12	0.45	1887.00	10305.00	12000	20230309	-31.25	5900	20220928	39.83	12000	-31.25	20230309	7390	11.64	20230103	12000	-31.25	20230309	5900	39.83	20220928	3.53	N	090470	500	87 억		219652	N	N	0	N	00	N
120	20230810	100623	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8250	-300	5	-3.51	295892560	35523	37.22	8480	8500	8200	11110	5990	8550	8329.61	1.26	0	-25460	8950	8750	8570	8370	8190	8850	8470	87	2560	500	5470	10	1	17476594	1442	4.37	0.80	12	0.20	1887.00	10305.00	12000	20230309	-31.25	5900	20220928	39.83	12000	-31.25	20230309	7390	11.64	20230103	12000	-31.25	20230309	5900	39.83	20220928	3.53	N	090470	500	87 억		219652	N	N	0	N	00	N
121	20230810	090630	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8500	-50	5	-0.58	77910020	9228	9.67	8480	8500	8380	11110	5990	8550	8442.79	1.26	0	-7073	8950	8750	8570	8370	8190	8850	8470	87	2560	500	5470	10	1	17476594	1486	4.50	0.82	12	0.05	1887.00	10305.00	12000	20230309	-29.17	5900	20220928	44.07	12000	-29.17	20230309	7390	15.02	20230103	12000	-29.17	20230309	5900	44.07	20220928	3.53	N	090470	500	87 억		219652	N	N	0	N	00	N
122	20230809	160621	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8550	50	2	0.59	816975610	95419	48.88	8520	8770	8390	11050	5950	8500	8562.04	1.36	0	-18642	9166	8832	8406	8072	7646	9000	8240	87	2550	500	5440	10	1	17476594	1494	4.53	0.83	12	0.55	1887.00	10305.00	12000	20230309	-28.75	5900	20220928	44.92	12000	-28.75	20230309	7390	15.70	20230103	12000	-28.75	20230309	5900	44.92	20220928	3.58	N	090470	500	87 억		238496	N	N	0	N	00	N
123	20230809	150614	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8610	110	2	1.29	788463780	92096	47.17	8520	8770	8390	11050	5950	8500	8561.32	1.36	0	-17258	9166	8832	8406	8072	7646	9000	8240	87	2550	500	5440	10	1	17476594	1505	4.56	0.84	12	0.53	1887.00	10305.00	12000	20230309	-28.25	5900	20220928	45.93	12000	-28.25	20230309	7390	16.51	20230103	12000	-28.25	20230309	5900	45.93	20220928	3.58	N	090470	500	87 억		238496	N	N	0	N	00	N
124	20230809	140613	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8740	240	2	2.82	695900220	81375	41.68	8520	8770	8390	11050	5950	8500	8551.77	1.36	0	-13741	9166	8832	8406	8072	7646	9000	8240	87	2550	500	5440	10	1	17476594	1527	4.63	0.85	12	0.47	1887.00	10305.00	12000	20230309	-27.17	5900	20220928	48.14	12000	-27.17	20230309	7390	18.27	20230103	12000	-27.17	20230309	5900	48.14	20220928	3.58	N	090470	500	87 억		238496	N	N	0	N	00	N
125	20230809	130627	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8530	30	2	0.35	516849140	60721	31.10	8520	8690	8390	11050	5950	8500	8511.87	1.36	0	-9790	9166	8832	8406	8072	7646	9000	8240	87	2550	500	5440	10	1	17476594	1491	4.52	0.83	12	0.35	1887.00	10305.00	12000	20230309	-28.92	5900	20220928	44.58	12000	-28.92	20230309	7390	15.43	20230103	12000	-28.92	20230309	5900	44.58	20220928	3.58	N	090470	500	87 억		238496	N	N	0	N	00	N
126	20230809	120624	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8490	-10	5	-0.12	292345750	34384	17.61	8520	8690	8390	11050	5950	8500	8502.38	1.36	0	-10059	9166	8832	8406	8072	7646	9000	8240	87	2550	500	5440	10	1	17476594	1484	4.50	0.82	12	0.20	1887.00	10305.00	12000	20230309	-29.25	5900	20220928	43.90	12000	-29.25	20230309	7390	14.88	20230103	12000	-29.25	20230309	5900	43.90	20220928	3.58	N	090470	500	87 억		238496	N	N	0	N	00	N
127	20230809	110623	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8430	-70	5	-0.82	275801150	32429	16.61	8520	8690	8390	11050	5950	8500	8504.77	1.36	0	-9956	9166	8832	8406	8072	7646	9000	8240	87	2550	500	5440	10	1	17476594	1473	4.47	0.82	12	0.19	1887.00	10305.00	12000	20230309	-29.75	5900	20220928	42.88	12000	-29.75	20230309	7390	14.07	20230103	12000	-29.75	20230309	5900	42.88	20220928	3.58	N	090470	500	87 억		238496	N	N	0	N	00	N
128	20230809	100612	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8450	-50	5	-0.59	236802510	27813	14.25	8520	8690	8390	11050	5950	8500	8514.09	1.36	0	-7467	9166	8832	8406	8072	7646	9000	8240	87	2550	500	5440	10	1	17476594	1477	4.48	0.82	12	0.16	1887.00	10305.00	12000	20230309	-29.58	5900	20220928	43.22	12000	-29.58	20230309	7390	14.34	20230103	12000	-29.58	20230309	5900	43.22	20220928	3.58	N	090470	500	87 억		238496	N	N	0	N	00	N
129	20230809	090615	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8570	70	2	0.82	55733380	6547	3.35	8520	8690	8480	11050	5950	8500	8512.81	1.36	0	2253	9166	8832	8406	8072	7646	9000	8240	87	2550	500	5440	10	1	17476594	1498	4.54	0.83	12	0.04	1887.00	10305.00	12000	20230309	-28.58	5900	20220928	45.25	12000	-28.58	20230309	7390	15.97	20230103	12000	-28.58	20230309	5900	45.25	20220928	3.58	N	090470	500	87 억		238496	N	N	0	N	00	N
130	20230808	160627	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8500	260	2	3.16	1621172200	194616	330.47	8260	8740	7980	10710	5770	8240	8330.11	1.39	0	-3784	8566	8402	8276	8112	7986	8340	8050	87	2470	500	5270	10	1	17476594	1486	4.50	0.82	12	1.11	1887.00	10305.00	12000	20230309	-29.17	5900	20220928	44.07	12000	-29.17	20230309	7390	15.02	20230103	12000	-29.17	20230309	5900	44.07	20220928	3.63	N	090470	500	87 억		242101	N	N	0	N	00	N
131	20230808	150619	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8430	190	2	2.31	1595982200	191650	325.44	8260	8740	7980	10710	5770	8240	8327.59	1.39	0	-3168	8566	8402	8276	8112	7986	8340	8050	87	2470	500	5270	10	1	17476594	1473	4.47	0.82	12	1.10	1887.00	10305.00	12000	20230309	-29.75	5900	20220928	42.88	12000	-29.75	20230309	7390	14.07	20230103	12000	-29.75	20230309	5900	42.88	20220928	3.63	N	090470	500	87 억		242101	N	N	0	N	00	N
132	20230808	140616	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8520	280	2	3.40	1069889830	130317	221.29	8260	8530	7980	10710	5770	8240	8209.90	1.39	0	7153	8566	8402	8276	8112	7986	8340	8050	87	2470	500	5270	10	1	17476594	1489	4.52	0.83	12	0.75	1887.00	10305.00	12000	20230309	-29.00	5900	20220928	44.41	12000	-29.00	20230309	7390	15.29	20230103	12000	-29.00	20230309	5900	44.41	20220928	3.63	N	090470	500	87 억		242101	N	N	0	N	00	N
133	20230808	130609	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8200	-40	5	-0.49	711584990	87712	148.94	8260	8300	7980	10710	5770	8240	8112.74	1.39	0	22636	8566	8402	8276	8112	7986	8340	8050	87	2470	500	5270	10	1	17476594	1433	4.35	0.80	12	0.50	1887.00	10305.00	12000	20230309	-31.67	5900	20220928	38.98	12000	-31.67	20230309	7390	10.96	20230103	12000	-31.67	20230309	5900	38.98	20220928	3.63	N	090470	500	87 억		242101	N	N	0	N	00	N
134	20230808	120616	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8180	-60	5	-0.73	638405910	78759	133.74	8260	8300	7980	10710	5770	8240	8105.82	1.39	0	24082	8566	8402	8276	8112	7986	8340	8050	87	2470	500	5270	10	1	17476594	1430	4.33	0.79	12	0.45	1887.00	10305.00	12000	20230309	-31.83	5900	20220928	38.64	12000	-31.83	20230309	7390	10.69	20230103	12000	-31.83	20230309	5900	38.64	20220928	3.63	N	090470	500	87 억		242101	N	N	0	N	00	N
135	20230808	110608	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8200	-40	5	-0.49	601002710	74190	125.98	8260	8300	7980	10710	5770	8240	8100.86	1.39	0	25039	8566	8402	8276	8112	7986	8340	8050	87	2470	500	5270	10	1	17476594	1433	4.35	0.80	12	0.42	1887.00	10305.00	12000	20230309	-31.67	5900	20220928	38.98	12000	-31.67	20230309	7390	10.96	20230103	12000	-31.67	20230309	5900	38.98	20220928	3.63	N	090470	500	87 억		242101	N	N	0	N	00	N
136	20230808	100618	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8210	-30	5	-0.36	526627540	65087	110.52	8260	8300	7980	10710	5770	8240	8091.13	1.39	0	27730	8566	8402	8276	8112	7986	8340	8050	87	2470	500	5270	10	1	17476594	1435	4.35	0.80	12	0.37	1887.00	10305.00	12000	20230309	-31.58	5900	20220928	39.15	12000	-31.58	20230309	7390	11.10	20230103	12000	-31.58	20230309	5900	39.15	20220928	3.63	N	090470	500	87 억		242101	N	N	0	N	00	N
137	20230808	090619	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8240	0	3	0.00	58014270	7028	11.93	8260	8300	8240	10710	5770	8240	8254.73	1.39	0	3752	8566	8402	8276	8112	7986	8340	8050	87	2470	500	5270	10	1	17476594	1440	4.37	0.80	12	0.04	1887.00	10305.00	12000	20230309	-31.33	5900	20220928	39.66	12000	-31.33	20230309	7390	11.50	20230103	12000	-31.33	20230309	5900	39.66	20220928	3.63	N	090470	500	87 억		242101	N	N	0	N	00	N
138	20230807	160614	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8240	-100	5	-1.20	483558220	58342	65.99	8340	8440	8150	10840	5840	8340	8288.44	1.38	0	614	8653	8496	8343	8186	8033	8420	8110	87	2500	500	5330	10	1	17476594	1440	4.37	0.80	12	0.33	1887.00	10305.00	12000	20230309	-31.33	5900	20220928	39.66	12000	-31.33	20230309	7390	11.50	20230103	12000	-31.33	20230309	5900	39.66	20220928	3.85	N	090470	500	87 억		241330	N	N	0	N	00	N
139	20230807	150614	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8260	-80	5	-0.96	470085830	56709	64.15	8340	8440	8150	10840	5840	8340	8289.44	1.38	0	592	8653	8496	8343	8186	8033	8420	8110	87	2500	500	5330	10	1	17476594	1444	4.38	0.80	12	0.32	1887.00	10305.00	12000	20230309	-31.17	5900	20220928	40.00	12000	-31.17	20230309	7390	11.77	20230103	12000	-31.17	20230309	5900	40.00	20220928	3.85	N	090470	500	87 억		241330	N	N	0	N	00	N
140	20230807	140615	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8290	-50	5	-0.60	435435070	52510	59.40	8340	8440	8150	10840	5840	8340	8292.42	1.38	0	1726	8653	8496	8343	8186	8033	8420	8110	87	2500	500	5330	10	1	17476594	1449	4.39	0.80	12	0.30	1887.00	10305.00	12000	20230309	-30.92	5900	20220928	40.51	12000	-30.92	20230309	7390	12.18	20230103	12000	-30.92	20230309	5900	40.51	20220928	3.85	N	090470	500	87 억		241330	N	N	0	N	00	N
141	20230807	130611	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8340	0	3	0.00	388149430	46805	52.94	8340	8440	8150	10840	5840	8340	8292.91	1.38	0	5040	8653	8496	8343	8186	8033	8420	8110	87	2500	500	5330	10	1	17476594	1458	4.42	0.81	12	0.27	1887.00	10305.00	12000	20230309	-30.50	5900	20220928	41.36	12000	-30.50	20230309	7390	12.86	20230103	12000	-30.50	20230309	5900	41.36	20220928	3.85	N	090470	500	87 억		241330	N	N	0	N	00	N
142	20230807	120610	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8420	80	2	0.96	361940270	43677	49.41	8340	8420	8150	10840	5840	8340	8286.75	1.38	0	6953	8653	8496	8343	8186	8033	8420	8110	87	2500	500	5330	10	1	17476594	1472	4.46	0.82	12	0.25	1887.00	10305.00	12000	20230309	-29.83	5900	20220928	42.71	12000	-29.83	20230309	7390	13.94	20230103	12000	-29.83	20230309	5900	42.71	20220928	3.85	N	090470	500	87 억		241330	N	N	0	N	00	N
143	20230807	110606	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8280	-60	5	-0.72	233564610	28298	32.01	8340	8410	8150	10840	5840	8340	8253.75	1.38	0	1613	8653	8496	8343	8186	8033	8420	8110	87	2500	500	5330	10	1	17476594	1447	4.39	0.80	12	0.16	1887.00	10305.00	12000	20230309	-31.00	5900	20220928	40.34	12000	-31.00	20230309	7390	12.04	20230103	12000	-31.00	20230309	5900	40.34	20220928	3.85	N	090470	500	87 억		241330	N	N	0	N	00	N
144	20230807	100611	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8200	-140	5	-1.68	117271070	14259	16.13	8340	8340	8150	10840	5840	8340	8224.35	1.38	0	-5242	8653	8496	8343	8186	8033	8420	8110	87	2500	500	5330	10	1	17476594	1433	4.35	0.80	12	0.08	1887.00	10305.00	12000	20230309	-31.67	5900	20220928	38.98	12000	-31.67	20230309	7390	10.96	20230103	12000	-31.67	20230309	5900	38.98	20220928	3.85	N	090470	500	87 억		241330	N	N	0	N	00	N
145	20230807	090611	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8190	-150	5	-1.80	42207170	5116	5.79	8340	8340	8150	10840	5840	8340	8250.03	1.38	0	-3017	8653	8496	8343	8186	8033	8420	8110	87	2500	500	5330	10	1	17476594	1431	4.34	0.79	12	0.03	1887.00	10305.00	12000	20230309	-31.75	5900	20220928	38.81	12000	-31.75	20230309	7390	10.83	20230103	12000	-31.75	20230309	5900	38.81	20220928	3.85	N	090470	500	87 억		241330	N	N	0	N	00	N
146	20230804	160606	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8340	-130	5	-1.53	732721380	88366	86.88	8470	8500	8190	11010	5930	8470	8291.89	1.39	0	-1072	8730	8600	8450	8320	8170	8610	8330	87	2540	500	5420	10	1	17476594	1458	4.42	0.81	12	0.51	1887.00	10305.00	12000	20230309	-30.50	5900	20220928	41.36	12000	-30.50	20230309	7390	12.86	20230103	12000	-30.50	20230309	5900	41.36	20220928	3.93	N	090470	500	87 억		242403	N	N	0	N	00	N
147	20230804	150606	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8340	-130	5	-1.53	700311130	84481	83.06	8470	8500	8190	11010	5930	8470	8289.57	1.39	0	-382	8730	8600	8450	8320	8170	8610	8330	87	2540	500	5420	10	1	17476594	1458	4.42	0.81	12	0.48	1887.00	10305.00	12000	20230309	-30.50	5900	20220928	41.36	12000	-30.50	20230309	7390	12.86	20230103	12000	-30.50	20230309	5900	41.36	20220928	3.93	N	090470	500	87 억		242403	N	N	0	N	00	N
148	20230804	140615	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8310	-160	5	-1.89	648213220	78254	76.93	8470	8500	8190	11010	5930	8470	8283.45	1.39	0	2679	8730	8600	8450	8320	8170	8610	8330	87	2540	500	5420	10	1	17476594	1452	4.40	0.81	12	0.45	1887.00	10305.00	12000	20230309	-30.75	5900	20220928	40.85	12000	-30.75	20230309	7390	12.45	20230103	12000	-30.75	20230309	5900	40.85	20220928	3.93	N	090470	500	87 억		242403	N	N	0	N	00	N
149	20230804	130605	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8240	-230	5	-2.72	592471520	71545	70.34	8470	8500	8190	11010	5930	8470	8281.10	1.39	0	6823	8730	8600	8450	8320	8170	8610	8330	87	2540	500	5420	10	1	17476594	1440	4.37	0.80	12	0.41	1887.00	10305.00	12000	20230309	-31.33	5900	20220928	39.66	12000	-31.33	20230309	7390	11.50	20230103	12000	-31.33	20230309	5900	39.66	20220928	3.93	N	090470	500	87 억		242403	N	N	0	N	00	N
150	20230804	120604	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8250	-220	5	-2.60	509018030	61381	60.35	8470	8500	8200	11010	5930	8470	8292.76	1.39	0	9715	8730	8600	8450	8320	8170	8610	8330	87	2540	500	5420	10	1	17476594	1442	4.37	0.80	12	0.35	1887.00	10305.00	12000	20230309	-31.25	5900	20220928	39.83	12000	-31.25	20230309	7390	11.64	20230103	12000	-31.25	20230309	5900	39.83	20220928	3.93	N	090470	500	87 억		242403	N	N	0	N	00	N
151	20230804	110608	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8350	-120	5	-1.42	253646710	30416	29.90	8470	8500	8280	11010	5930	8470	8339.25	1.39	0	6041	8730	8600	8450	8320	8170	8610	8330	87	2540	500	5420	10	1	17476594	1459	4.43	0.81	12	0.17	1887.00	10305.00	12000	20230309	-30.42	5900	20220928	41.53	12000	-30.42	20230309	7390	12.99	20230103	12000	-30.42	20230309	5900	41.53	20220928	3.93	N	090470	500	87 억		242403	N	N	0	N	00	N
152	20230804	100601	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8370	-100	5	-1.18	223444390	26807	26.36	8470	8500	8280	11010	5930	8470	8335.30	1.39	0	7572	8730	8600	8450	8320	8170	8610	8330	87	2540	500	5420	10	1	17476594	1463	4.44	0.81	12	0.15	1887.00	10305.00	12000	20230309	-30.25	5900	20220928	41.86	12000	-30.25	20230309	7390	13.26	20230103	12000	-30.25	20230309	5900	41.86	20220928	3.93	N	090470	500	87 억		242403	N	N	0	N	00	N
153	20230804	090600	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8300	-170	5	-2.01	31208770	3753	3.69	8470	8470	8280	11010	5930	8470	8315.69	1.39	0	-1946	8730	8600	8450	8320	8170	8610	8330	87	2540	500	5420	10	1	17476594	1451	4.40	0.81	12	0.02	1887.00	10305.00	12000	20230309	-30.83	5900	20220928	40.68	12000	-30.83	20230309	7390	12.31	20230103	12000	-30.83	20230309	5900	40.68	20220928	3.93	N	090470	500	87 억		242403	N	N	0	N	00	N
154	20230803	160602	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8470	0	3	0.00	856971720	101703	70.28	8470	8580	8300	11010	5930	8470	8426.18	1.36	0	3954	9016	8742	8566	8292	8116	8655	8205	87	2540	500	5420	10	1	17476594	1480	4.49	0.82	12	0.58	1887.00	10305.00	12000	20230309	-29.42	5900	20220928	43.56	12000	-29.42	20230309	7390	14.61	20230103	12000	-29.42	20230309	5900	43.56	20220928	4.04	N	090470	500	87 억		237165	N	N	0	N	00	N
155	20230803	150605	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8470	0	3	0.00	829112200	98414	68.01	8470	8580	8300	11010	5930	8470	8424.73	1.36	0	5803	9016	8742	8566	8292	8116	8655	8205	87	2540	500	5420	10	1	17476594	1480	4.49	0.82	12	0.56	1887.00	10305.00	12000	20230309	-29.42	5900	20220928	43.56	12000	-29.42	20230309	7390	14.61	20230103	12000	-29.42	20230309	5900	43.56	20220928	4.04	N	090470	500	87 억		237165	N	N	0	N	00	N
156	20230803	140559	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8520	50	2	0.59	614307520	72919	50.39	8470	8580	8300	11010	5930	8470	8424.51	1.36	0	-3329	9016	8742	8566	8292	8116	8655	8205	87	2540	500	5420	10	1	17476594	1489	4.52	0.83	12	0.42	1887.00	10305.00	12000	20230309	-29.00	5900	20220928	44.41	12000	-29.00	20230309	7390	15.29	20230103	12000	-29.00	20230309	5900	44.41	20220928	4.04	N	090470	500	87 억		237165	N	N	0	N	00	N
157	20230803	130603	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8460	-10	5	-0.12	484532240	57587	39.80	8470	8580	8300	11010	5930	8470	8413.90	1.36	0	-14699	9016	8742	8566	8292	8116	8655	8205	87	2540	500	5420	10	1	17476594	1479	4.48	0.82	12	0.33	1887.00	10305.00	12000	20230309	-29.50	5900	20220928	43.39	12000	-29.50	20230309	7390	14.48	20230103	12000	-29.50	20230309	5900	43.39	20220928	4.04	N	090470	500	87 억		237165	N	N	0	N	00	N
158	20230803	120604	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8360	-110	5	-1.30	446590400	53104	36.70	8470	8580	8300	11010	5930	8470	8409.71	1.36	0	-14535	9016	8742	8566	8292	8116	8655	8205	87	2540	500	5420	10	1	17476594	1461	4.43	0.81	12	0.30	1887.00	10305.00	12000	20230309	-30.33	5900	20220928	41.69	12000	-30.33	20230309	7390	13.13	20230103	12000	-30.33	20230309	5900	41.69	20220928	4.04	N	090470	500	87 억		237165	N	N	0	N	00	N
159	20230803	110558	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8400	-70	5	-0.83	334718060	39734	27.46	8470	8580	8300	11010	5930	8470	8423.95	1.36	0	-11707	9016	8742	8566	8292	8116	8655	8205	87	2540	500	5420	10	1	17476594	1468	4.45	0.82	12	0.23	1887.00	10305.00	12000	20230309	-30.00	5900	20220928	42.37	12000	-30.00	20230309	7390	13.67	20230103	12000	-30.00	20230309	5900	42.37	20220928	4.04	N	090470	500	87 억		237165	N	N	0	N	00	N
160	20230803	100557	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8430	-40	5	-0.47	196712010	23314	16.11	8470	8580	8300	11010	5930	8470	8437.48	1.36	0	-4606	9016	8742	8566	8292	8116	8655	8205	87	2540	500	5420	10	1	17476594	1473	4.47	0.82	12	0.13	1887.00	10305.00	12000	20230309	-29.75	5900	20220928	42.88	12000	-29.75	20230309	7390	14.07	20230103	12000	-29.75	20230309	5900	42.88	20220928	4.04	N	090470	500	87 억		237165	N	N	0	N	00	N
161	20230803	090556	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8540	70	2	0.83	27487280	3238	2.24	8470	8580	8450	11010	5930	8470	8489.09	1.36	0	-2206	9016	8742	8566	8292	8116	8655	8205	87	2540	500	5420	10	1	17476594	1493	4.53	0.83	12	0.02	1887.00	10305.00	12000	20230309	-28.83	5900	20220928	44.75	12000	-28.83	20230309	7390	15.56	20230103	12000	-28.83	20230309	5900	44.75	20220928	4.04	N	090470	500	87 억		237165	N	N	0	N	00	N
162	20230802	160600	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8470	-310	5	-3.53	1240005550	144460	106.76	8780	8840	8390	11410	6150	8780	8583.70	1.50	0	-24528	9093	8936	8783	8626	8473	8860	8550	87	2630	500	5610	10	1	17476594	1480	4.49	0.82	12	0.83	1887.00	10305.00	12000	20230309	-29.42	5900	20220928	43.56	12000	-29.42	20230309	7390	14.61	20230103	12000	-29.42	20230309	5900	43.56	20220928	4.09	N	090470	500	87 억		261821	N	N	0	N	00	N
163	20230802	150608	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8490	-290	5	-3.30	1204366280	140255	103.65	8780	8840	8390	11410	6150	8780	8586.93	1.50	0	-23639	9093	8936	8783	8626	8473	8860	8550	87	2630	500	5610	10	1	17476594	1484	4.50	0.82	12	0.80	1887.00	10305.00	12000	20230309	-29.25	5900	20220928	43.90	12000	-29.25	20230309	7390	14.88	20230103	12000	-29.25	20230309	5900	43.90	20220928	4.09	N	090470	500	87 억		261821	N	N	0	N	00	N
164	20230802	140602	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8460	-320	5	-3.64	1142441260	132938	98.24	8780	8840	8390	11410	6150	8780	8593.75	1.50	0	-21608	9093	8936	8783	8626	8473	8860	8550	87	2630	500	5610	10	1	17476594	1479	4.48	0.82	12	0.76	1887.00	10305.00	12000	20230309	-29.50	5900	20220928	43.39	12000	-29.50	20230309	7390	14.48	20230103	12000	-29.50	20230309	5900	43.39	20220928	4.09	N	090470	500	87 억		261821	N	N	0	N	00	N
165	20230802	130559	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8530	-250	5	-2.85	786005040	90839	67.13	8780	8840	8530	11410	6150	8780	8652.68	1.50	0	-15778	9093	8936	8783	8626	8473	8860	8550	87	2630	500	5610	10	1	17476594	1491	4.52	0.83	12	0.52	1887.00	10305.00	12000	20230309	-28.92	5900	20220928	44.58	12000	-28.92	20230309	7390	15.43	20230103	12000	-28.92	20230309	5900	44.58	20220928	4.09	N	090470	500	87 억		261821	N	N	0	N	00	N
166	20230802	120554	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8590	-190	5	-2.16	640672630	73887	54.60	8780	8840	8580	11410	6150	8780	8670.93	1.50	0	-9093	9093	8936	8783	8626	8473	8860	8550	87	2630	500	5610	10	1	17476594	1501	4.55	0.83	12	0.42	1887.00	10305.00	12000	20230309	-28.42	5900	20220928	45.59	12000	-28.42	20230309	7390	16.24	20230103	12000	-28.42	20230309	5900	45.59	20220928	4.09	N	090470	500	87 억		261821	N	N	0	N	00	N
167	20230802	110553	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8690	-90	5	-1.03	450467450	51801	38.28	8780	8840	8630	11410	6150	8780	8696.07	1.50	0	4946	9093	8936	8783	8626	8473	8860	8550	87	2630	500	5610	10	1	17476594	1519	4.61	0.84	12	0.30	1887.00	10305.00	12000	20230309	-27.58	5900	20220928	47.29	12000	-27.58	20230309	7390	17.59	20230103	12000	-27.58	20230309	5900	47.29	20220928	4.09	N	090470	500	87 억		261821	N	N	0	N	00	N
168	20230802	100555	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8690	-90	5	-1.03	344202910	39539	29.22	8780	8840	8630	11410	6150	8780	8705.35	1.50	0	10027	9093	8936	8783	8626	8473	8860	8550	87	2630	500	5610	10	1	17476594	1519	4.61	0.84	12	0.23	1887.00	10305.00	12000	20230309	-27.58	5900	20220928	47.29	12000	-27.58	20230309	7390	17.59	20230103	12000	-27.58	20230309	5900	47.29	20220928	4.09	N	090470	500	87 억		261821	N	N	0	N	00	N
169	20230802	090556	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8800	20	2	0.23	18148780	2069	1.53	8780	8800	8750	11410	6150	8780	8771.64	1.50	0	-593	9093	8936	8783	8626	8473	8860	8550	87	2630	500	5610	10	1	17476594	1538	4.66	0.85	12	0.01	1887.00	10305.00	12000	20230309	-26.67	5900	20220928	49.15	12000	-26.67	20230309	7390	19.08	20230103	12000	-26.67	20230309	5900	49.15	20220928	4.09	N	090470	500	87 억		261821	N	N	0	N	00	N
170	20230801	160556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	-100	5	-1.13	1187000310	135272	125.35	8870	8940	8630	11540	6220	8880	8774.91	1.63	0	-22441	9240	9060	8950	8770	8660	9005	8715	87	2660	500	5680	10	1	17476594	1534	4.65	0.85	12	0.77	1887.00	10305.00	12000	20230309	-26.83	5900	20220928	48.81	12000	-26.83	20230309	7390	18.81	20230103	12000	-26.83	20230309	5900	48.81	20220928	4.19	N	090470	500	87 억		285380	N	N	0	N	00	N
171	20230801	150553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	-100	5	-1.13	1164662030	132728	122.99	8870	8940	8630	11540	6220	8880	8774.80	1.63	0	-21244	9240	9060	8950	8770	8660	9005	8715	87	2660	500	5680	10	1	17476594	1534	4.65	0.85	12	0.76	1887.00	10305.00	12000	20230309	-26.83	5900	20220928	48.81	12000	-26.83	20230309	7390	18.81	20230103	12000	-26.83	20230309	5900	48.81	20220928	4.19	N	090470	500	87 억		285380	N	N	0	N	00	N
172	20230801	140605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	-70	5	-0.79	1104148360	125817	116.59	8870	8940	8630	11540	6220	8880	8775.83	1.63	0	-22269	9240	9060	8950	8770	8660	9005	8715	87	2660	500	5680	10	1	17476594	1540	4.67	0.85	12	0.72	1887.00	10305.00	12000	20230309	-26.58	5900	20220928	49.32	12000	-26.58	20230309	7390	19.22	20230103	12000	-26.58	20230309	5900	49.32	20220928	4.19	N	090470	500	87 억		285380	N	N	0	N	00	N
173	20230801	130552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	-30	5	-0.34	970155620	110634	102.52	8870	8940	8630	11540	6220	8880	8769.05	1.63	0	-15858	9240	9060	8950	8770	8660	9005	8715	87	2660	500	5680	10	1	17476594	1547	4.69	0.86	12	0.63	1887.00	10305.00	12000	20230309	-26.25	5900	20220928	50.00	12000	-26.25	20230309	7390	19.76	20230103	12000	-26.25	20230309	5900	50.00	20220928	4.19	N	090470	500	87 억		285380	N	N	0	N	00	N
174	20230801	120552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	-200	5	-2.25	831377150	94795	87.84	8870	8940	8630	11540	6220	8880	8770.26	1.63	0	-20933	9240	9060	8950	8770	8660	9005	8715	87	2660	500	5680	10	1	17476594	1517	4.60	0.84	12	0.54	1887.00	10305.00	12000	20230309	-27.67	5900	20220928	47.12	12000	-27.67	20230309	7390	17.46	20230103	12000	-27.67	20230309	5900	47.12	20220928	4.19	N	090470	500	87 억		285380	N	N	0	N	00	N
175	20230801	110549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	-130	5	-1.46	706573780	80406	74.51	8870	8940	8680	11540	6220	8880	8787.58	1.63	0	-15742	9240	9060	8950	8770	8660	9005	8715	87	2660	500	5680	10	1	17476594	1529	4.64	0.85	12	0.46	1887.00	10305.00	12000	20230309	-27.08	5900	20220928	48.31	12000	-27.08	20230309	7390	18.40	20230103	12000	-27.08	20230309	5900	48.31	20220928	4.19	N	090470	500	87 억		285380	N	N	0	N	00	N
176	20230801	100553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	-110	5	-1.24	430313600	48784	45.21	8870	8940	8680	11540	6220	8880	8820.79	1.63	0	-6155	9240	9060	8950	8770	8660	9005	8715	87	2660	500	5680	10	1	17476594	1533	4.65	0.85	12	0.28	1887.00	10305.00	12000	20230309	-26.92	5900	20220928	48.64	12000	-26.92	20230309	7390	18.67	20230103	12000	-26.92	20230309	5900	48.64	20220928	4.19	N	090470	500	87 억		285380	N	N	0	N	00	N
177	20230801	090548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	-120	5	-1.35	97454240	11084	10.27	8870	8870	8680	11540	6220	8880	8792.33	1.63	0	72	9240	9060	8950	8770	8660	9005	8715	87	2660	500	5680	10	1	17476594	1531	4.64	0.85	12	0.06	1887.00	10305.00	12000	20230309	-27.00	5900	20220928	48.47	12000	-27.00	20230309	7390	18.54	20230103	12000	-27.00	20230309	5900	48.47	20220928	4.19	N	090470	500	87 억		285380	N	N	0	N	00	N