KissMeData/043590/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	160505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	25	2	2.19	220704617	190253	203.76	1171	1190	1136	1482	798	1140	1160.05	0.71	0	541	1159	1149	1131	1121	1103	1154	1126	181	342	500	750	1	1	36103950	421	-55.48	1.19	12	0.53	-21.00	976.00	4055	20220926	-71.27	920	20230314	26.63	2030	-42.61	20230329	920	26.63	20230314	4055	-71.27	20220926	920	26.63	20230314	0.69	N	043590	500	180 억		255417	N	N	0	N	00	N
3	20230831	150621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1172	32	2	2.81	207493544	178953	191.66	1171	1190	1136	1482	798	1140	1159.49	0.71	0	997	1159	1149	1131	1121	1103	1154	1126	181	342	500	750	1	1	36103950	423	-55.81	1.20	12	0.50	-21.00	976.00	4055	20220926	-71.10	920	20230314	27.39	2030	-42.27	20230329	920	27.39	20230314	4055	-71.10	20220926	920	27.39	20230314	0.69	N	043590	500	180 억		255417	N	N	0	N	00	N
4	20230831	140656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1162	22	2	1.93	177026875	152913	163.77	1171	1190	1136	1482	798	1140	1157.70	0.71	0	-6622	1159	1149	1131	1121	1103	1154	1126	181	342	500	750	1	1	36103950	420	-55.33	1.19	12	0.42	-21.00	976.00	4055	20220926	-71.34	920	20230314	26.30	2030	-42.76	20230329	920	26.30	20230314	4055	-71.34	20220926	920	26.30	20230314	0.69	N	043590	500	180 억		255417	N	N	0	N	00	N
5	20230831	130634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	25	2	2.19	165159392	142698	152.83	1171	1190	1136	1482	798	1140	1157.41	0.71	0	-6790	1159	1149	1131	1121	1103	1154	1126	181	342	500	750	1	1	36103950	421	-55.48	1.19	12	0.40	-21.00	976.00	4055	20220926	-71.27	920	20230314	26.63	2030	-42.61	20230329	920	26.63	20230314	4055	-71.27	20220926	920	26.63	20230314	0.69	N	043590	500	180 억		255417	N	N	0	N	00	N
6	20230831	120647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	25	2	2.19	144196672	124725	133.58	1171	1190	1136	1482	798	1140	1156.12	0.71	0	-5158	1159	1149	1131	1121	1103	1154	1126	181	342	500	750	1	1	36103950	421	-55.48	1.19	12	0.35	-21.00	976.00	4055	20220926	-71.27	920	20230314	26.63	2030	-42.61	20230329	920	26.63	20230314	4055	-71.27	20220926	920	26.63	20230314	0.69	N	043590	500	180 억		255417	N	N	0	N	00	N
7	20230831	110927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1155	15	2	1.32	137851289	119240	127.70	1171	1190	1136	1482	798	1140	1156.08	0.71	0	-5380	1159	1149	1131	1121	1103	1154	1126	181	342	500	750	1	1	36103950	417	-55.00	1.18	12	0.33	-21.00	976.00	4055	20220926	-71.52	920	20230314	25.54	2030	-43.10	20230329	920	25.54	20230314	4055	-71.52	20220926	920	25.54	20230314	0.69	N	043590	500	180 억		255417	N	N	0	N	00	N
8	20230831	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1149	9	2	0.79	97632627	84043	90.01	1171	1190	1146	1482	798	1140	1161.70	0.71	0	-6847	1159	1149	1131	1121	1103	1154	1126	181	342	500	750	1	1	36103950	415	-54.71	1.18	12	0.23	-21.00	976.00	4055	20220926	-71.66	920	20230314	24.89	2030	-43.40	20230329	920	24.89	20230314	4055	-71.66	20220926	920	24.89	20230314	0.69	N	043590	500	180 억		255417	N	N	0	N	00	N
9	20230831	090603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1147	7	2	0.61	44695180	38213	40.93	1171	1190	1146	1482	798	1140	1169.63	0.71	0	-3834	1159	1149	1131	1121	1103	1154	1126	181	342	500	750	1	1	36103950	414	-54.62	1.18	12	0.11	-21.00	976.00	4055	20220926	-71.71	920	20230314	24.67	2030	-43.50	20230329	920	24.67	20230314	4055	-71.71	20220926	920	24.67	20230314	0.69	N	043590	500	180 억		255417	N	N	0	N	00	N
10	20230830	160509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1140	29	2	2.61	85213407	75555	62.57	1120	1141	1113	1444	778	1111	1127.83	0.66	0	17598	1140	1125	1115	1100	1090	1133	1108	181	333	500	730	1	1	36103950	412	-54.29	1.17	12	0.21	-21.00	976.00	4055	20220926	-71.89	920	20230314	23.91	2030	-43.84	20230329	920	23.91	20230314	4055	-71.89	20220926	920	23.91	20230314	0.67	N	043590	500	180 억		236837	N	N	0	N	00	N
11	20230830	150604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1137	26	2	2.34	78335615	69513	57.57	1120	1141	1113	1444	778	1111	1126.92	0.66	0	17574	1140	1125	1115	1100	1090	1133	1108	181	333	500	730	1	1	36103950	411	-54.14	1.16	12	0.19	-21.00	976.00	4055	20220926	-71.96	920	20230314	23.59	2030	-43.99	20230329	920	23.59	20230314	4055	-71.96	20220926	920	23.59	20230314	0.67	N	043590	500	180 억		236837	N	N	0	N	00	N
12	20230830	140635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1138	27	2	2.43	73649460	65391	54.16	1120	1141	1113	1444	778	1111	1126.29	0.66	0	16630	1140	1125	1115	1100	1090	1133	1108	181	333	500	730	1	1	36103950	411	-54.19	1.17	12	0.18	-21.00	976.00	4055	20220926	-71.94	920	20230314	23.70	2030	-43.94	20230329	920	23.70	20230314	4055	-71.94	20220926	920	23.70	20230314	0.67	N	043590	500	180 억		236837	N	N	0	N	00	N
13	20230830	130623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1139	28	2	2.52	67589174	60051	49.73	1120	1141	1113	1444	778	1111	1125.53	0.66	0	15267	1140	1125	1115	1100	1090	1133	1108	181	333	500	730	1	1	36103950	411	-54.24	1.17	12	0.17	-21.00	976.00	4055	20220926	-71.91	920	20230314	23.80	2030	-43.89	20230329	920	23.80	20230314	4055	-71.91	20220926	920	23.80	20230314	0.67	N	043590	500	180 억		236837	N	N	0	N	00	N
14	20230830	120635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1134	23	2	2.07	52219923	46534	38.54	1120	1134	1113	1444	778	1111	1122.19	0.66	0	14955	1140	1125	1115	1100	1090	1133	1108	181	333	500	730	1	1	36103950	409	-54.00	1.16	12	0.13	-21.00	976.00	4055	20220926	-72.03	920	20230314	23.26	2030	-44.14	20230329	920	23.26	20230314	4055	-72.03	20220926	920	23.26	20230314	0.67	N	043590	500	180 억		236837	N	N	0	N	00	N
15	20230830	110918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	11	2	0.99	33665573	30097	24.93	1120	1130	1113	1444	778	1111	1118.57	0.66	0	9096	1140	1125	1115	1100	1090	1133	1108	181	333	500	730	1	1	36103950	405	-53.43	1.15	12	0.08	-21.00	976.00	4055	20220926	-72.33	920	20230314	21.96	2030	-44.73	20230329	920	21.96	20230314	4055	-72.33	20220926	920	21.96	20230314	0.67	N	043590	500	180 억		236837	N	N	0	N	00	N
16	20230830	100659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1113	2	2	0.18	28755242	25713	21.30	1120	1130	1113	1444	778	1111	1118.32	0.66	0	6709	1140	1125	1115	1100	1090	1133	1108	181	333	500	730	1	1	36103950	402	-53.00	1.14	12	0.07	-21.00	976.00	4055	20220926	-72.55	920	20230314	20.98	2030	-45.17	20230329	920	20.98	20230314	4055	-72.55	20220926	920	20.98	20230314	0.67	N	043590	500	180 억		236837	N	N	0	N	00	N
17	20230830	090554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1128	17	2	1.53	990992	883	0.73	1120	1130	1120	1444	778	1111	1122.30	0.66	0	-98	1140	1125	1115	1100	1090	1133	1108	181	333	500	730	1	1	36103950	407	-53.71	1.16	12	0.00	-21.00	976.00	4055	20220926	-72.18	920	20230314	22.61	2030	-44.43	20230329	920	22.61	20230314	4055	-72.18	20220926	920	22.61	20230314	0.67	N	043590	500	180 억		236837	N	N	0	N	00	N
18	20230829	160504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1111	11	2	1.00	135059823	120706	176.92	1108	1130	1105	1430	770	1100	1118.93	0.53	0	46238	1124	1111	1098	1085	1072	1105	1079	181	330	500	720	1	1	36103950	401	-52.90	1.14	12	0.33	-21.00	976.00	4055	20220926	-72.60	920	20230314	20.76	2030	-45.27	20230329	920	20.76	20230314	4055	-72.60	20220926	920	20.76	20230314	0.72	N	043590	500	180 억		192557	N	N	0	N	00	N
19	20230829	150608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1117	17	2	1.55	130840484	116919	171.37	1108	1130	1105	1430	770	1100	1119.07	0.53	0	46308	1124	1111	1098	1085	1072	1105	1079	181	330	500	720	1	1	36103950	403	-53.19	1.14	12	0.32	-21.00	976.00	4055	20220926	-72.45	920	20230314	21.41	2030	-44.98	20230329	920	21.41	20230314	4055	-72.45	20220926	920	21.41	20230314	0.72	N	043590	500	180 억		192557	N	N	0	N	00	N
20	20230829	140654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1118	18	2	1.64	128570047	114885	168.39	1108	1130	1105	1430	770	1100	1119.12	0.53	0	45467	1124	1111	1098	1085	1072	1105	1079	181	330	500	720	1	1	36103950	404	-53.24	1.15	12	0.32	-21.00	976.00	4055	20220926	-72.43	920	20230314	21.52	2030	-44.93	20230329	920	21.52	20230314	4055	-72.43	20220926	920	21.52	20230314	0.72	N	043590	500	180 억		192557	N	N	0	N	00	N
21	20230829	130626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1128	28	2	2.55	122630697	109558	160.58	1108	1130	1105	1430	770	1100	1119.32	0.53	0	44410	1124	1111	1098	1085	1072	1105	1079	181	330	500	720	1	1	36103950	407	-53.71	1.16	12	0.30	-21.00	976.00	4055	20220926	-72.18	920	20230314	22.61	2030	-44.43	20230329	920	22.61	20230314	4055	-72.18	20220926	920	22.61	20230314	0.72	N	043590	500	180 억		192557	N	N	0	N	00	N
22	20230829	120646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1130	30	2	2.73	103560207	92636	135.78	1108	1130	1105	1430	770	1100	1117.93	0.53	0	43180	1124	1111	1098	1085	1072	1105	1079	181	330	500	720	1	1	36103950	408	-53.81	1.16	12	0.26	-21.00	976.00	4055	20220926	-72.13	920	20230314	22.83	2030	-44.33	20230329	920	22.83	20230314	4055	-72.13	20220926	920	22.83	20230314	0.72	N	043590	500	180 억		192557	N	N	0	N	00	N
23	20230829	111018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	22	2	2.00	52148227	46772	68.55	1108	1126	1105	1430	770	1100	1114.95	0.53	0	24541	1124	1111	1098	1085	1072	1105	1079	181	330	500	720	1	1	36103950	405	-53.43	1.15	12	0.13	-21.00	976.00	4055	20220926	-72.33	920	20230314	21.96	2030	-44.73	20230329	920	21.96	20230314	4055	-72.33	20220926	920	21.96	20230314	0.72	N	043590	500	180 억		192557	N	N	0	N	00	N
24	20230829	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1114	14	2	1.27	27178762	24461	35.85	1108	1122	1105	1430	770	1100	1111.11	0.53	0	10893	1124	1111	1098	1085	1072	1105	1079	181	330	500	720	1	1	36103950	402	-53.05	1.14	12	0.07	-21.00	976.00	4055	20220926	-72.53	920	20230314	21.09	2030	-45.12	20230329	920	21.09	20230314	4055	-72.53	20220926	920	21.09	20230314	0.72	N	043590	500	180 억		192557	N	N	0	N	00	N
25	20230829	090455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	20	2	1.82	6369914	5734	8.40	1108	1120	1105	1430	770	1100	1110.90	0.53	0	2419	1124	1111	1098	1085	1072	1105	1079	181	330	500	720	1	1	36103950	404	-53.33	1.15	12	0.02	-21.00	976.00	4055	20220926	-72.38	920	20230314	21.74	2030	-44.83	20230329	920	21.74	20230314	4055	-72.38	20220926	920	21.74	20230314	0.72	N	043590	500	180 억		192557	N	N	0	N	00	N
26	20230828	160452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	0	3	0.00	74910754	68214	60.73	1101	1111	1085	1430	770	1100	1098.17	0.50	0	13121	1156	1128	1105	1077	1054	1116	1065	181	330	500	720	1	1	36103950	397	-52.38	1.13	12	0.19	-21.00	976.00	4055	20220926	-72.87	920	20230314	19.57	2030	-45.81	20230329	920	19.57	20230314	4055	-72.87	20220926	920	19.57	20230314	0.66	N	043590	500	180 억		179436	N	N	0	N	00	N
27	20230828	150456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1103	3	2	0.27	66296694	60362	53.74	1101	1111	1085	1430	770	1100	1098.32	0.50	0	9952	1156	1128	1105	1077	1054	1116	1065	181	330	500	720	1	1	36103950	398	-52.52	1.13	12	0.17	-21.00	976.00	4055	20220926	-72.80	920	20230314	19.89	2030	-45.67	20230329	920	19.89	20230314	4055	-72.80	20220926	920	19.89	20230314	0.66	N	043590	500	180 억		179436	N	N	0	N	00	N
28	20230828	140458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1099	-1	5	-0.09	54091715	49188	43.79	1101	1111	1085	1430	770	1100	1099.69	0.50	0	9714	1156	1128	1105	1077	1054	1116	1065	181	330	500	720	1	1	36103950	397	-52.33	1.13	12	0.14	-21.00	976.00	4055	20220926	-72.90	920	20230314	19.46	2030	-45.86	20230329	920	19.46	20230314	4055	-72.90	20220926	920	19.46	20230314	0.66	N	043590	500	180 억		179436	N	N	0	N	00	N
29	20230828	130502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1105	5	2	0.45	41291837	37498	33.38	1101	1111	1085	1430	770	1100	1101.17	0.50	0	7510	1156	1128	1105	1077	1054	1116	1065	181	330	500	720	1	1	36103950	399	-52.62	1.13	12	0.10	-21.00	976.00	4055	20220926	-72.75	920	20230314	20.11	2030	-45.57	20230329	920	20.11	20230314	4055	-72.75	20220926	920	20.11	20230314	0.66	N	043590	500	180 억		179436	N	N	0	N	00	N
30	20230828	120456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1108	8	2	0.73	30771570	27991	24.92	1101	1111	1085	1430	770	1100	1099.34	0.50	0	4058	1156	1128	1105	1077	1054	1116	1065	181	330	500	720	1	1	36103950	400	-52.76	1.14	12	0.08	-21.00	976.00	4055	20220926	-72.68	920	20230314	20.43	2030	-45.42	20230329	920	20.43	20230314	4055	-72.68	20220926	920	20.43	20230314	0.66	N	043590	500	180 억		179436	N	N	0	N	00	N
31	20230828	110453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1111	11	2	1.00	27396854	24942	22.21	1101	1111	1085	1430	770	1100	1098.42	0.50	0	3468	1156	1128	1105	1077	1054	1116	1065	181	330	500	720	1	1	36103950	401	-52.90	1.14	12	0.07	-21.00	976.00	4055	20220926	-72.60	920	20230314	20.76	2030	-45.27	20230329	920	20.76	20230314	4055	-72.60	20220926	920	20.76	20230314	0.66	N	043590	500	180 억		179436	N	N	0	N	00	N
32	20230828	100448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1099	-1	5	-0.09	18487606	16852	15.00	1101	1102	1085	1430	770	1100	1097.06	0.50	0	-817	1156	1128	1105	1077	1054	1116	1065	181	330	500	720	1	1	36103950	397	-52.33	1.13	12	0.05	-21.00	976.00	4055	20220926	-72.90	920	20230314	19.46	2030	-45.86	20230329	920	19.46	20230314	4055	-72.90	20220926	920	19.46	20230314	0.66	N	043590	500	180 억		179436	N	N	0	N	00	N
33	20230828	090456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1095	-5	5	-0.45	10769906	9783	8.71	1101	1101	1095	1430	770	1100	1100.88	0.50	0	-1158	1156	1128	1105	1077	1054	1116	1065	181	330	500	720	1	1	36103950	395	-52.14	1.12	12	0.03	-21.00	976.00	4055	20220926	-73.00	920	20230314	19.02	2030	-46.06	20230329	920	19.02	20230314	4055	-73.00	20220926	920	19.02	20230314	0.66	N	043590	500	180 억		179436	N	N	0	N	00	N
34	20230825	160453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	-21	5	-1.87	123750260	111889	92.62	1128	1133	1082	1457	785	1121	1106.01	0.53	0	-10276	1153	1137	1124	1108	1095	1145	1116	181	336	500	730	1	1	36103950	397	-52.38	1.13	12	0.31	-21.00	976.00	4055	20220926	-72.87	920	20230314	19.57	2030	-45.81	20230329	920	19.57	20230314	4055	-72.87	20220926	920	19.57	20230314	0.67	N	043590	500	180 억		190611	N	N	0	N	00	N
35	20230825	150455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1095	-26	5	-2.32	120292885	108742	90.02	1128	1133	1082	1457	785	1121	1106.22	0.53	0	-9933	1153	1137	1124	1108	1095	1145	1116	181	336	500	730	1	1	36103950	395	-52.14	1.12	12	0.30	-21.00	976.00	4055	20220926	-73.00	920	20230314	19.02	2030	-46.06	20230329	920	19.02	20230314	4055	-73.00	20220926	920	19.02	20230314	0.67	N	043590	500	180 억		190611	N	N	0	N	00	N
36	20230825	140454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1092	-29	5	-2.59	111342434	100551	83.24	1128	1133	1082	1457	785	1121	1107.32	0.53	0	-9530	1153	1137	1124	1108	1095	1145	1116	181	336	500	730	1	1	36103950	394	-52.00	1.12	12	0.28	-21.00	976.00	4055	20220926	-73.07	920	20230314	18.70	2030	-46.21	20230329	920	18.70	20230314	4055	-73.07	20220926	920	18.70	20230314	0.67	N	043590	500	180 억		190611	N	N	0	N	00	N
37	20230825	130452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1101	-20	5	-1.78	97559669	87924	72.79	1128	1133	1094	1457	785	1121	1109.59	0.53	0	-10102	1153	1137	1124	1108	1095	1145	1116	181	336	500	730	1	1	36103950	398	-52.43	1.13	12	0.24	-21.00	976.00	4055	20220926	-72.85	920	20230314	19.67	2030	-45.76	20230329	920	19.67	20230314	4055	-72.85	20220926	920	19.67	20230314	0.67	N	043590	500	180 억		190611	N	N	0	N	00	N
38	20230825	120452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1101	-20	5	-1.78	73198569	65738	54.42	1128	1133	1101	1457	785	1121	1113.49	0.53	0	-341	1153	1137	1124	1108	1095	1145	1116	181	336	500	730	1	1	36103950	398	-52.43	1.13	12	0.18	-21.00	976.00	4055	20220926	-72.85	920	20230314	19.67	2030	-45.76	20230329	920	19.67	20230314	4055	-72.85	20220926	920	19.67	20230314	0.67	N	043590	500	180 억		190611	N	N	0	N	00	N
39	20230825	110453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1107	-14	5	-1.25	57890001	51863	42.93	1128	1133	1104	1457	785	1121	1116.21	0.53	0	4879	1153	1137	1124	1108	1095	1145	1116	181	336	500	730	1	1	36103950	400	-52.71	1.13	12	0.14	-21.00	976.00	4055	20220926	-72.70	920	20230314	20.33	2030	-45.47	20230329	920	20.33	20230314	4055	-72.70	20220926	920	20.33	20230314	0.67	N	043590	500	180 억		190611	N	N	0	N	00	N
40	20230825	100454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1114	-7	5	-0.62	43859121	39215	32.46	1128	1133	1109	1457	785	1121	1118.43	0.53	0	3857	1153	1137	1124	1108	1095	1145	1116	181	336	500	730	1	1	36103950	402	-53.05	1.14	12	0.11	-21.00	976.00	4055	20220926	-72.53	920	20230314	21.09	2030	-45.12	20230329	920	21.09	20230314	4055	-72.53	20220926	920	21.09	20230314	0.67	N	043590	500	180 억		190611	N	N	0	N	00	N
41	20230825	090454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1127	6	2	0.54	6178317	5482	4.54	1128	1128	1124	1457	785	1121	1127.02	0.53	0	136	1153	1137	1124	1108	1095	1145	1116	181	336	500	730	1	1	36103950	407	-53.67	1.15	12	0.02	-21.00	976.00	4055	20220926	-72.21	920	20230314	22.50	2030	-44.48	20230329	920	22.50	20230314	4055	-72.21	20220926	920	22.50	20230314	0.67	N	043590	500	180 억		190611	N	N	0	N	00	N
42	20230824	160448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	-1	5	-0.09	136305674	120787	167.02	1112	1140	1111	1458	786	1122	1128.49	0.48	0	15928	1163	1142	1112	1091	1061	1153	1102	181	336	500	740	1	1	36103950	405	-53.38	1.15	12	0.33	-21.00	976.00	4055	20220926	-72.36	920	20230314	21.85	2030	-44.78	20230329	920	21.85	20230314	4055	-72.36	20220926	920	21.85	20230314	0.74	N	043590	500	180 억		175034	N	N	0	N	00	N
43	20230824	150448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1130	8	2	0.71	122791372	108777	150.41	1112	1140	1111	1458	786	1122	1128.84	0.48	0	15138	1163	1142	1112	1091	1061	1153	1102	181	336	500	740	1	1	36103950	408	-53.81	1.16	12	0.30	-21.00	976.00	4055	20220926	-72.13	920	20230314	22.83	2030	-44.33	20230329	920	22.83	20230314	4055	-72.13	20220926	920	22.83	20230314	0.74	N	043590	500	180 억		175034	N	N	0	N	00	N
44	20230824	140450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1133	11	2	0.98	90269000	79965	110.57	1112	1140	1111	1458	786	1122	1128.87	0.48	0	16302	1163	1142	1112	1091	1061	1153	1102	181	336	500	740	1	1	36103950	409	-53.95	1.16	12	0.22	-21.00	976.00	4055	20220926	-72.06	920	20230314	23.15	2030	-44.19	20230329	920	23.15	20230314	4055	-72.06	20220926	920	23.15	20230314	0.74	N	043590	500	180 억		175034	N	N	0	N	00	N
45	20230824	130454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	10	2	0.89	74874366	66336	91.73	1112	1140	1111	1458	786	1122	1128.73	0.48	0	16519	1163	1142	1112	1091	1061	1153	1102	181	336	500	740	1	1	36103950	409	-53.90	1.16	12	0.18	-21.00	976.00	4055	20220926	-72.08	920	20230314	23.04	2030	-44.24	20230329	920	23.04	20230314	4055	-72.08	20220926	920	23.04	20230314	0.74	N	043590	500	180 억		175034	N	N	0	N	00	N
46	20230824	120453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1137	15	2	1.34	70591285	62543	86.48	1112	1140	1111	1458	786	1122	1128.70	0.48	0	16101	1163	1142	1112	1091	1061	1153	1102	181	336	500	740	1	1	36103950	411	-54.14	1.16	12	0.17	-21.00	976.00	4055	20220926	-71.96	920	20230314	23.59	2030	-43.99	20230329	920	23.59	20230314	4055	-71.96	20220926	920	23.59	20230314	0.74	N	043590	500	180 억		175034	N	N	0	N	00	N
47	20230824	110451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1137	15	2	1.34	55982843	49674	68.69	1112	1140	1111	1458	786	1122	1127.02	0.48	0	15978	1163	1142	1112	1091	1061	1153	1102	181	336	500	740	1	1	36103950	411	-54.14	1.16	12	0.14	-21.00	976.00	4055	20220926	-71.96	920	20230314	23.59	2030	-43.99	20230329	920	23.59	20230314	4055	-71.96	20220926	920	23.59	20230314	0.74	N	043590	500	180 억		175034	N	N	0	N	00	N
48	20230824	100450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1134	12	2	1.07	41814216	37200	51.44	1112	1134	1111	1458	786	1122	1124.04	0.48	0	13529	1163	1142	1112	1091	1061	1153	1102	181	336	500	740	1	1	36103950	409	-54.00	1.16	12	0.10	-21.00	976.00	4055	20220926	-72.03	920	20230314	23.26	2030	-44.14	20230329	920	23.26	20230314	4055	-72.03	20220926	920	23.26	20230314	0.74	N	043590	500	180 억		175034	N	N	0	N	00	N
49	20230824	090451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	-2	5	-0.18	13007473	11678	16.15	1112	1132	1111	1458	786	1122	1113.76	0.48	0	3818	1163	1142	1112	1091	1061	1153	1102	181	336	500	740	1	1	36103950	404	-53.33	1.15	12	0.03	-21.00	976.00	4055	20220926	-72.38	920	20230314	21.74	2030	-44.83	20230329	920	21.74	20230314	4055	-72.38	20220926	920	21.74	20230314	0.74	N	043590	500	180 억		175034	N	N	0	N	00	N
50	20230823	160447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	8	2	0.72	80369200	72297	59.48	1114	1133	1082	1448	780	1114	1111.65	0.47	0	5019	1168	1140	1124	1096	1080	1133	1089	181	334	500	730	1	1	36103950	405	-53.43	1.15	12	0.20	-21.00	976.00	4055	20220926	-72.33	920	20230314	21.96	2030	-44.73	20230329	920	21.96	20230314	4055	-72.33	20220926	920	21.96	20230314	0.76	N	043590	500	180 억		168470	N	N	0	N	00	N
51	20230823	150449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1110	-4	5	-0.36	75617921	68027	55.97	1114	1133	1082	1448	780	1114	1111.59	0.47	0	4795	1168	1140	1124	1096	1080	1133	1089	181	334	500	730	1	1	36103950	401	-52.86	1.14	12	0.19	-21.00	976.00	4055	20220926	-72.63	920	20230314	20.65	2030	-45.32	20230329	920	20.65	20230314	4055	-72.63	20220926	920	20.65	20230314	0.76	N	043590	500	180 억		168470	N	N	0	N	00	N
52	20230823	140451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	6	2	0.54	64205845	57740	47.50	1114	1133	1082	1448	780	1114	1111.98	0.47	0	4601	1168	1140	1124	1096	1080	1133	1089	181	334	500	730	1	1	36103950	404	-53.33	1.15	12	0.16	-21.00	976.00	4055	20220926	-72.38	920	20230314	21.74	2030	-44.83	20230329	920	21.74	20230314	4055	-72.38	20220926	920	21.74	20230314	0.76	N	043590	500	180 억		168470	N	N	0	N	00	N
53	20230823	130449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1117	3	2	0.27	53699509	48325	39.76	1114	1133	1082	1448	780	1114	1111.22	0.47	0	6158	1168	1140	1124	1096	1080	1133	1089	181	334	500	730	1	1	36103950	403	-53.19	1.14	12	0.13	-21.00	976.00	4055	20220926	-72.45	920	20230314	21.41	2030	-44.98	20230329	920	21.41	20230314	4055	-72.45	20220926	920	21.41	20230314	0.76	N	043590	500	180 억		168470	N	N	0	N	00	N
54	20230823	120451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	18	2	1.62	36893187	33309	27.40	1114	1133	1082	1448	780	1114	1107.60	0.47	0	3719	1168	1140	1124	1096	1080	1133	1089	181	334	500	730	1	1	36103950	409	-53.90	1.16	12	0.09	-21.00	976.00	4055	20220926	-72.08	920	20230314	23.04	2030	-44.24	20230329	920	23.04	20230314	4055	-72.08	20220926	920	23.04	20230314	0.76	N	043590	500	180 억		168470	N	N	0	N	00	N
55	20230823	110449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1108	-6	5	-0.54	25693268	23283	19.16	1114	1114	1082	1448	780	1114	1103.52	0.47	0	1793	1168	1140	1124	1096	1080	1133	1089	181	334	500	730	1	1	36103950	400	-52.76	1.14	12	0.06	-21.00	976.00	4055	20220926	-72.68	920	20230314	20.43	2030	-45.42	20230329	920	20.43	20230314	4055	-72.68	20220926	920	20.43	20230314	0.76	N	043590	500	180 억		168470	N	N	0	N	00	N
56	20230823	100448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1110	-4	5	-0.36	16550604	15017	12.35	1114	1114	1082	1448	780	1114	1102.12	0.47	0	-1288	1168	1140	1124	1096	1080	1133	1089	181	334	500	730	1	1	36103950	401	-52.86	1.14	12	0.04	-21.00	976.00	4055	20220926	-72.63	920	20230314	20.65	2030	-45.32	20230329	920	20.65	20230314	4055	-72.63	20220926	920	20.65	20230314	0.76	N	043590	500	180 억		168470	N	N	0	N	00	N
57	20230823	090453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1110	-4	5	-0.36	3329823	2998	2.47	1114	1114	1103	1448	780	1114	1110.68	0.47	0	-1457	1168	1140	1124	1096	1080	1133	1089	181	334	500	730	1	1	36103950	401	-52.86	1.14	12	0.01	-21.00	976.00	4055	20220926	-72.63	920	20230314	20.65	2030	-45.32	20230329	920	20.65	20230314	4055	-72.63	20220926	920	20.65	20230314	0.76	N	043590	500	180 억		168470	N	N	0	N	00	N
58	20230822	160445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1114	-18	5	-1.59	129342434	115292	77.01	1144	1152	1108	1471	793	1132	1121.97	0.52	0	-18699	1167	1149	1127	1109	1087	1158	1118	181	339	500	740	1	1	36103950	402	-53.05	1.14	12	0.32	-21.00	976.00	4055	20220926	-72.53	920	20230314	21.09	2030	-45.12	20230329	920	21.09	20230314	4055	-72.53	20220926	920	21.09	20230314	0.66	N	043590	500	180 억		187169	N	N	0	N	00	N
59	20230822	150446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1115	-17	5	-1.50	120270303	107143	71.57	1144	1152	1108	1471	793	1132	1122.52	0.52	0	-18381	1167	1149	1127	1109	1087	1158	1118	181	339	500	740	1	1	36103950	403	-53.10	1.14	12	0.30	-21.00	976.00	4055	20220926	-72.50	920	20230314	21.20	2030	-45.07	20230329	920	21.20	20230314	4055	-72.50	20220926	920	21.20	20230314	0.66	N	043590	500	180 억		187169	N	N	0	N	00	N
60	20230822	140451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1115	-17	5	-1.50	103601764	92194	61.59	1144	1152	1108	1471	793	1132	1123.74	0.52	0	-10859	1167	1149	1127	1109	1087	1158	1118	181	339	500	740	1	1	36103950	403	-53.10	1.14	12	0.26	-21.00	976.00	4055	20220926	-72.50	920	20230314	21.20	2030	-45.07	20230329	920	21.20	20230314	4055	-72.50	20220926	920	21.20	20230314	0.66	N	043590	500	180 억		187169	N	N	0	N	00	N
61	20230822	130447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1123	-9	5	-0.80	84551502	75095	50.16	1144	1152	1112	1471	793	1132	1125.93	0.52	0	-10237	1167	1149	1127	1109	1087	1158	1118	181	339	500	740	1	1	36103950	405	-53.48	1.15	12	0.21	-21.00	976.00	4055	20220926	-72.31	920	20230314	22.07	2030	-44.68	20230329	920	22.07	20230314	4055	-72.31	20220926	920	22.07	20230314	0.66	N	043590	500	180 억		187169	N	N	0	N	00	N
62	20230822	120439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1126	-6	5	-0.53	80439945	71428	47.71	1144	1152	1112	1471	793	1132	1126.17	0.52	0	-8794	1167	1149	1127	1109	1087	1158	1118	181	339	500	740	1	1	36103950	407	-53.62	1.15	12	0.20	-21.00	976.00	4055	20220926	-72.23	920	20230314	22.39	2030	-44.53	20230329	920	22.39	20230314	4055	-72.23	20220926	920	22.39	20230314	0.66	N	043590	500	180 억		187169	N	N	0	N	00	N
63	20230822	110445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1116	-16	5	-1.41	75501453	67013	44.76	1144	1152	1112	1471	793	1132	1126.67	0.52	0	-7800	1167	1149	1127	1109	1087	1158	1118	181	339	500	740	1	1	36103950	403	-53.14	1.14	12	0.19	-21.00	976.00	4055	20220926	-72.48	920	20230314	21.30	2030	-45.02	20230329	920	21.30	20230314	4055	-72.48	20220926	920	21.30	20230314	0.66	N	043590	500	180 억		187169	N	N	0	N	00	N
64	20230822	100443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	-12	5	-1.06	47128506	41592	27.78	1144	1152	1119	1471	793	1132	1133.11	0.52	0	-4526	1167	1149	1127	1109	1087	1158	1118	181	339	500	740	1	1	36103950	404	-53.33	1.15	12	0.12	-21.00	976.00	4055	20220926	-72.38	920	20230314	21.74	2030	-44.83	20230329	920	21.74	20230314	4055	-72.38	20220926	920	21.74	20230314	0.66	N	043590	500	180 억		187169	N	N	0	N	00	N
65	20230822	090445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1143	11	2	0.97	13734123	11999	8.02	1144	1152	1140	1471	793	1132	1144.61	0.52	0	-83	1167	1149	1127	1109	1087	1158	1118	181	339	500	740	1	1	36103950	413	-54.43	1.17	12	0.03	-21.00	976.00	4055	20220926	-71.81	920	20230314	24.24	2030	-43.69	20230329	920	24.24	20230314	4055	-71.81	20220926	920	24.24	20230314	0.66	N	043590	500	180 억		187169	N	N	0	N	00	N
66	20230821	160445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	12	2	1.07	168791415	149697	80.03	1109	1145	1105	1456	784	1120	1127.55	0.44	0	29991	1160	1139	1107	1086	1054	1124	1071	181	336	500	730	1	1	36103950	409	-53.90	1.16	12	0.41	-21.00	976.00	4055	20220926	-72.08	920	20230314	23.04	2030	-44.24	20230329	920	23.04	20230314	4055	-72.08	20220926	920	23.04	20230314	0.65	N	043590	500	180 억		158100	N	N	0	N	00	N
67	20230821	150447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	12	2	1.07	147212182	130552	69.80	1109	1145	1105	1456	784	1120	1127.61	0.44	0	29995	1160	1139	1107	1086	1054	1124	1071	181	336	500	730	1	1	36103950	409	-53.90	1.16	12	0.36	-21.00	976.00	4055	20220926	-72.08	920	20230314	23.04	2030	-44.24	20230329	920	23.04	20230314	4055	-72.08	20220926	920	23.04	20230314	0.65	N	043590	500	180 억		158100	N	N	0	N	00	N
68	20230821	140447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	12	2	1.07	120348070	106702	57.05	1109	1145	1105	1456	784	1120	1127.89	0.44	0	28621	1160	1139	1107	1086	1054	1124	1071	181	336	500	730	1	1	36103950	409	-53.90	1.16	12	0.30	-21.00	976.00	4055	20220926	-72.08	920	20230314	23.04	2030	-44.24	20230329	920	23.04	20230314	4055	-72.08	20220926	920	23.04	20230314	0.65	N	043590	500	180 억		158100	N	N	0	N	00	N
69	20230821	130449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	12	2	1.07	116550870	103349	55.25	1109	1145	1105	1456	784	1120	1127.74	0.44	0	28711	1160	1139	1107	1086	1054	1124	1071	181	336	500	730	1	1	36103950	409	-53.90	1.16	12	0.29	-21.00	976.00	4055	20220926	-72.08	920	20230314	23.04	2030	-44.24	20230329	920	23.04	20230314	4055	-72.08	20220926	920	23.04	20230314	0.65	N	043590	500	180 억		158100	N	N	0	N	00	N
70	20230821	120447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1134	14	2	1.25	114023559	101104	54.05	1109	1145	1105	1456	784	1120	1127.78	0.44	0	28320	1160	1139	1107	1086	1054	1124	1071	181	336	500	730	1	1	36103950	409	-54.00	1.16	12	0.28	-21.00	976.00	4055	20220926	-72.03	920	20230314	23.26	2030	-44.14	20230329	920	23.26	20230314	4055	-72.03	20220926	920	23.26	20230314	0.65	N	043590	500	180 억		158100	N	N	0	N	00	N
71	20230821	110447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1134	14	2	1.25	87765655	77934	41.67	1109	1145	1105	1456	784	1120	1126.15	0.44	0	26725	1160	1139	1107	1086	1054	1124	1071	181	336	500	730	1	1	36103950	409	-54.00	1.16	12	0.22	-21.00	976.00	4055	20220926	-72.03	920	20230314	23.26	2030	-44.14	20230329	920	23.26	20230314	4055	-72.03	20220926	920	23.26	20230314	0.65	N	043590	500	180 억		158100	N	N	0	N	00	N
72	20230821	100445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1125	5	2	0.45	72948518	64886	34.69	1109	1145	1105	1456	784	1120	1124.26	0.44	0	25884	1160	1139	1107	1086	1054	1124	1071	181	336	500	730	1	1	36103950	406	-53.57	1.15	12	0.18	-21.00	976.00	4055	20220926	-72.26	920	20230314	22.28	2030	-44.58	20230329	920	22.28	20230314	4055	-72.26	20220926	920	22.28	20230314	0.65	N	043590	500	180 억		158100	N	N	0	N	00	N
73	20230821	090451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1129	9	2	0.80	30409103	27238	14.56	1109	1129	1105	1456	784	1120	1116.42	0.44	0	10771	1160	1139	1107	1086	1054	1124	1071	181	336	500	730	1	1	36103950	408	-53.76	1.16	12	0.08	-21.00	976.00	4055	20220926	-72.16	920	20230314	22.72	2030	-44.38	20230329	920	22.72	20230314	4055	-72.16	20220926	920	22.72	20230314	0.65	N	043590	500	180 억		158100	N	N	0	N	00	N
74	20230818	160445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	-8	5	-0.71	206052486	187039	93.16	1128	1128	1075	1466	790	1128	1101.63	0.44	0	1561	1164	1145	1113	1094	1062	1155	1104	181	338	500	740	1	1	36103950	404	-53.33	1.15	12	0.52	-21.00	976.00	4055	20220926	-72.38	920	20230314	21.74	2030	-44.83	20230329	920	21.74	20230314	4055	-72.38	20220926	920	21.74	20230314	0.68	N	043590	500	180 억		159123	N	N	0	N	00	N
75	20230818	150440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1114	-14	5	-1.24	153619776	139632	69.55	1128	1128	1075	1466	790	1128	1100.18	0.44	0	-5834	1164	1145	1113	1094	1062	1155	1104	181	338	500	740	1	1	36103950	402	-53.05	1.14	12	0.39	-21.00	976.00	4055	20220926	-72.53	920	20230314	21.09	2030	-45.12	20230329	920	21.09	20230314	4055	-72.53	20220926	920	21.09	20230314	0.68	N	043590	500	180 억		159123	N	N	0	N	00	N
76	20230818	140444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1114	-14	5	-1.24	133999356	121801	60.67	1128	1128	1075	1466	790	1128	1100.15	0.44	0	-5934	1164	1145	1113	1094	1062	1155	1104	181	338	500	740	1	1	36103950	402	-53.05	1.14	12	0.34	-21.00	976.00	4055	20220926	-72.53	920	20230314	21.09	2030	-45.12	20230329	920	21.09	20230314	4055	-72.53	20220926	920	21.09	20230314	0.68	N	043590	500	180 억		159123	N	N	0	N	00	N
77	20230818	130442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1110	-18	5	-1.60	115045437	104798	52.20	1128	1128	1075	1466	790	1128	1097.78	0.44	0	-6319	1164	1145	1113	1094	1062	1155	1104	181	338	500	740	1	1	36103950	401	-52.86	1.14	12	0.29	-21.00	976.00	4055	20220926	-72.63	920	20230314	20.65	2030	-45.32	20230329	920	20.65	20230314	4055	-72.63	20220926	920	20.65	20230314	0.68	N	043590	500	180 억		159123	N	N	0	N	00	N
78	20230818	120451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1110	-18	5	-1.60	108129518	98553	49.09	1128	1128	1075	1466	790	1128	1097.17	0.44	0	-5274	1164	1145	1113	1094	1062	1155	1104	181	338	500	740	1	1	36103950	401	-52.86	1.14	12	0.27	-21.00	976.00	4055	20220926	-72.63	920	20230314	20.65	2030	-45.32	20230329	920	20.65	20230314	4055	-72.63	20220926	920	20.65	20230314	0.68	N	043590	500	180 억		159123	N	N	0	N	00	N
79	20230818	110443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1091	-37	5	-3.28	86545879	79053	39.37	1128	1128	1075	1466	790	1128	1094.78	0.44	0	180	1164	1145	1113	1094	1062	1155	1104	181	338	500	740	1	1	36103950	394	-51.95	1.12	12	0.22	-21.00	976.00	4055	20220926	-73.09	920	20230314	18.59	2030	-46.26	20230329	920	18.59	20230314	4055	-73.09	20220926	920	18.59	20230314	0.68	N	043590	500	180 억		159123	N	N	0	N	00	N
80	20230818	100444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1091	-37	5	-3.28	54221388	49335	24.57	1128	1128	1081	1466	790	1128	1099.05	0.44	0	1559	1164	1145	1113	1094	1062	1155	1104	181	338	500	740	1	1	36103950	394	-51.95	1.12	12	0.14	-21.00	976.00	4055	20220926	-73.09	920	20230314	18.59	2030	-46.26	20230329	920	18.59	20230314	4055	-73.09	20220926	920	18.59	20230314	0.68	N	043590	500	180 억		159123	N	N	0	N	00	N
81	20230818	090445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1116	-12	5	-1.06	2722533	2421	1.21	1128	1128	1115	1466	790	1128	1124.55	0.44	0	-55	1164	1145	1113	1094	1062	1155	1104	181	338	500	740	1	1	36103950	403	-53.14	1.14	12	0.01	-21.00	976.00	4055	20220926	-72.48	920	20230314	21.30	2030	-45.02	20230329	920	21.30	20230314	4055	-72.48	20220926	920	21.30	20230314	0.68	N	043590	500	180 억		159123	N	N	0	N	00	N
82	20230817	160445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1128	18	2	1.62	222416024	200464	109.21	1125	1132	1081	1443	777	1110	1109.45	0.37	0	27230	1244	1176	1130	1062	1016	1154	1040	181	333	500	730	1	1	36103950	407	-53.71	1.16	12	0.56	-21.00	976.00	4055	20220926	-72.18	920	20230314	22.61	2030	-44.43	20230329	920	22.61	20230314	4055	-72.18	20220926	920	22.61	20230314	0.71	N	043590	500	180 억		132803	N	N	0	N	00	N
83	20230817	150449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1125	15	2	1.35	212571781	191715	104.44	1125	1132	1081	1443	777	1110	1108.79	0.37	0	27392	1244	1176	1130	1062	1016	1154	1040	181	333	500	730	1	1	36103950	406	-53.57	1.15	12	0.53	-21.00	976.00	4055	20220926	-72.26	920	20230314	22.28	2030	-44.58	20230329	920	22.28	20230314	4055	-72.26	20220926	920	22.28	20230314	0.71	N	043590	500	180 억		132803	N	N	0	N	00	N
84	20230817	140445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	12	2	1.08	192467199	173785	94.67	1125	1132	1081	1443	777	1110	1107.50	0.37	0	29216	1244	1176	1130	1062	1016	1154	1040	181	333	500	730	1	1	36103950	405	-53.43	1.15	12	0.48	-21.00	976.00	4055	20220926	-72.33	920	20230314	21.96	2030	-44.73	20230329	920	21.96	20230314	4055	-72.33	20220926	920	21.96	20230314	0.71	N	043590	500	180 억		132803	N	N	0	N	00	N
85	20230817	130442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	-10	5	-0.90	186033805	168010	91.53	1125	1132	1081	1443	777	1110	1107.28	0.37	0	31899	1244	1176	1130	1062	1016	1154	1040	181	333	500	730	1	1	36103950	397	-52.38	1.13	12	0.47	-21.00	976.00	4055	20220926	-72.87	920	20230314	19.57	2030	-45.81	20230329	920	19.57	20230314	4055	-72.87	20220926	920	19.57	20230314	0.71	N	043590	500	180 억		132803	N	N	0	N	00	N
86	20230817	120444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1119	9	2	0.81	167178223	151120	82.33	1125	1132	1081	1443	777	1110	1106.26	0.37	0	32049	1244	1176	1130	1062	1016	1154	1040	181	333	500	730	1	1	36103950	404	-53.29	1.15	12	0.42	-21.00	976.00	4055	20220926	-72.40	920	20230314	21.63	2030	-44.88	20230329	920	21.63	20230314	4055	-72.40	20220926	920	21.63	20230314	0.71	N	043590	500	180 억		132803	N	N	0	N	00	N
87	20230817	110444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1118	8	2	0.72	144860620	131112	71.43	1125	1132	1081	1443	777	1110	1104.86	0.37	0	32924	1244	1176	1130	1062	1016	1154	1040	181	333	500	730	1	1	36103950	404	-53.24	1.15	12	0.36	-21.00	976.00	4055	20220926	-72.43	920	20230314	21.52	2030	-44.93	20230329	920	21.52	20230314	4055	-72.43	20220926	920	21.52	20230314	0.71	N	043590	500	180 억		132803	N	N	0	N	00	N
88	20230817	100443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1101	-9	5	-0.81	102223288	92899	50.61	1125	1125	1081	1443	777	1110	1100.37	0.37	0	12345	1244	1176	1130	1062	1016	1154	1040	181	333	500	730	1	1	36103950	398	-52.43	1.13	12	0.26	-21.00	976.00	4055	20220926	-72.85	920	20230314	19.67	2030	-45.76	20230329	920	19.67	20230314	4055	-72.85	20220926	920	19.67	20230314	0.71	N	043590	500	180 억		132803	N	N	0	N	00	N
89	20230817	090442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1093	-17	5	-1.53	42185641	37939	20.67	1125	1125	1084	1443	777	1110	1111.93	0.37	0	-1395	1244	1176	1130	1062	1016	1154	1040	181	333	500	730	1	1	36103950	395	-52.05	1.12	12	0.11	-21.00	976.00	4055	20220926	-73.05	920	20230314	18.80	2030	-46.16	20230329	920	18.80	20230314	4055	-73.05	20220926	920	18.80	20230314	0.71	N	043590	500	180 억		132803	N	N	0	N	00	N
90	20230816	160443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1110	-1	5	-0.09	206801391	183542	182.47	1198	1198	1084	1444	778	1111	1126.86	0.47	0	-7131	1140	1125	1103	1088	1066	1129	1092	181	333	500	730	1	1	36103950	401	-52.86	1.14	12	0.51	-21.00	976.00	4055	20220926	-72.63	920	20230314	20.65	2030	-45.32	20230329	920	20.65	20230314	4055	-72.63	20220926	920	20.65	20230314	0.67	N	043590	500	180 억		168362	N	N	0	N	00	N
91	20230816	150444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1108	-3	5	-0.27	187787453	166429	165.46	1198	1198	1084	1444	778	1111	1128.35	0.47	0	-8451	1140	1125	1103	1088	1066	1129	1092	181	333	500	730	1	1	36103950	400	-52.76	1.14	12	0.46	-21.00	976.00	4055	20220926	-72.68	920	20230314	20.43	2030	-45.42	20230329	920	20.43	20230314	4055	-72.68	20220926	920	20.43	20230314	0.67	N	043590	500	180 억		168362	N	N	0	N	00	N
92	20230816	140442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1092	-19	5	-1.71	170453272	150695	149.82	1198	1198	1084	1444	778	1111	1131.14	0.47	0	-7324	1140	1125	1103	1088	1066	1129	1092	181	333	500	730	1	1	36103950	394	-52.00	1.12	12	0.42	-21.00	976.00	4055	20220926	-73.07	920	20230314	18.70	2030	-46.21	20230329	920	18.70	20230314	4055	-73.07	20220926	920	18.70	20230314	0.67	N	043590	500	180 억		168362	N	N	0	N	00	N
93	20230816	130443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1104	-7	5	-0.63	167967328	148419	147.55	1198	1198	1084	1444	778	1111	1131.74	0.47	0	-7326	1140	1125	1103	1088	1066	1129	1092	181	333	500	730	1	1	36103950	399	-52.57	1.13	12	0.41	-21.00	976.00	4055	20220926	-72.77	920	20230314	20.00	2030	-45.62	20230329	920	20.00	20230314	4055	-72.77	20220926	920	20.00	20230314	0.67	N	043590	500	180 억		168362	N	N	0	N	00	N
94	20230816	120448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	-11	5	-0.99	155481332	137112	136.31	1198	1198	1084	1444	778	1111	1134.00	0.47	0	-9126	1140	1125	1103	1088	1066	1129	1092	181	333	500	730	1	1	36103950	397	-52.38	1.13	12	0.38	-21.00	976.00	4055	20220926	-72.87	920	20230314	19.57	2030	-45.81	20230329	920	19.57	20230314	4055	-72.87	20220926	920	19.57	20230314	0.67	N	043590	500	180 억		168362	N	N	0	N	00	N
95	20230816	110446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1118	7	2	0.63	139299495	122528	121.81	1198	1198	1084	1444	778	1111	1136.92	0.47	0	-5661	1140	1125	1103	1088	1066	1129	1092	181	333	500	730	1	1	36103950	404	-53.24	1.15	12	0.34	-21.00	976.00	4055	20220926	-72.43	920	20230314	21.52	2030	-44.93	20230329	920	21.52	20230314	4055	-72.43	20220926	920	21.52	20230314	0.67	N	043590	500	180 억		168362	N	N	0	N	00	N
96	20230816	100442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1113	2	2	0.18	122533680	107454	106.83	1198	1198	1084	1444	778	1111	1140.39	0.47	0	-10549	1140	1125	1103	1088	1066	1129	1092	181	333	500	730	1	1	36103950	402	-53.00	1.14	12	0.30	-21.00	976.00	4055	20220926	-72.55	920	20230314	20.98	2030	-45.17	20230329	920	20.98	20230314	4055	-72.55	20220926	920	20.98	20230314	0.67	N	043590	500	180 억		168362	N	N	0	N	00	N
97	20230816	090441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1125	14	2	1.26	54361945	46389	46.12	1198	1198	1123	1444	778	1111	1172.11	0.47	0	4902	1140	1125	1103	1088	1066	1129	1092	181	333	500	730	1	1	36103950	406	-53.57	1.15	12	0.13	-21.00	976.00	4055	20220926	-72.26	920	20230314	22.28	2030	-44.58	20230329	920	22.28	20230314	4055	-72.26	20220926	920	22.28	20230314	0.67	N	043590	500	180 억		168362	N	N	0	N	00	N
98	20230814	160438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1111	0	3	0.00	110465755	100404	76.73	1111	1118	1081	1444	778	1111	1100.21	0.52	0	-19441	1151	1131	1102	1082	1053	1141	1092	181	333	500	730	1	1	36103950	401	-52.90	1.14	12	0.28	-21.00	976.00	4055	20220926	-72.60	920	20230314	20.76	2030	-45.27	20230329	920	20.76	20230314	4055	-72.60	20220926	920	20.76	20230314	0.67	N	043590	500	180 억		187803	N	N	0	N	00	N
99	20230814	150437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1094	-17	5	-1.53	102137786	92826	70.94	1111	1118	1081	1444	778	1111	1100.31	0.52	0	-18689	1151	1131	1102	1082	1053	1141	1092	181	333	500	730	1	1	36103950	395	-52.10	1.12	12	0.26	-21.00	976.00	4055	20220926	-73.02	920	20230314	18.91	2030	-46.11	20230329	920	18.91	20230314	4055	-73.02	20220926	920	18.91	20230314	0.67	N	043590	500	180 억		187803	N	N	0	N	00	N
100	20230814	140437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1102	-9	5	-0.81	78327889	71024	54.28	1111	1118	1081	1444	778	1111	1102.84	0.52	0	-19964	1151	1131	1102	1082	1053	1141	1092	181	333	500	730	1	1	36103950	398	-52.48	1.13	12	0.20	-21.00	976.00	4055	20220926	-72.82	920	20230314	19.78	2030	-45.71	20230329	920	19.78	20230314	4055	-72.82	20220926	920	19.78	20230314	0.67	N	043590	500	180 억		187803	N	N	0	N	00	N
101	20230814	130435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1103	-8	5	-0.72	71497903	64845	49.56	1111	1118	1081	1444	778	1111	1102.60	0.52	0	-17487	1151	1131	1102	1082	1053	1141	1092	181	333	500	730	1	1	36103950	398	-52.52	1.13	12	0.18	-21.00	976.00	4055	20220926	-72.80	920	20230314	19.89	2030	-45.67	20230329	920	19.89	20230314	4055	-72.80	20220926	920	19.89	20230314	0.67	N	043590	500	180 억		187803	N	N	0	N	00	N
102	20230814	120435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1104	-7	5	-0.63	56007829	50660	38.71	1111	1118	1081	1444	778	1111	1105.56	0.52	0	-18002	1151	1131	1102	1082	1053	1141	1092	181	333	500	730	1	1	36103950	399	-52.57	1.13	12	0.14	-21.00	976.00	4055	20220926	-72.77	920	20230314	20.00	2030	-45.62	20230329	920	20.00	20230314	4055	-72.77	20220926	920	20.00	20230314	0.67	N	043590	500	180 억		187803	N	N	0	N	00	N
103	20230814	110435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1101	-10	5	-0.90	47854564	43231	33.04	1111	1118	1097	1444	778	1111	1106.95	0.52	0	-16013	1151	1131	1102	1082	1053	1141	1092	181	333	500	730	1	1	36103950	398	-52.43	1.13	12	0.12	-21.00	976.00	4055	20220926	-72.85	920	20230314	19.67	2030	-45.76	20230329	920	19.67	20230314	4055	-72.85	20220926	920	19.67	20230314	0.67	N	043590	500	180 억		187803	N	N	0	N	00	N
104	20230814	100434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1103	-8	5	-0.72	35303327	31819	24.32	1111	1118	1102	1444	778	1111	1109.50	0.52	0	-8754	1151	1131	1102	1082	1053	1141	1092	181	333	500	730	1	1	36103950	398	-52.52	1.13	12	0.09	-21.00	976.00	4055	20220926	-72.80	920	20230314	19.89	2030	-45.67	20230329	920	19.89	20230314	4055	-72.80	20220926	920	19.89	20230314	0.67	N	043590	500	180 억		187803	N	N	0	N	00	N
105	20230814	090434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	1	2	0.09	5864670	5278	4.03	1111	1118	1111	1444	778	1111	1111.15	0.52	0	-256	1151	1131	1102	1082	1053	1141	1092	181	333	500	730	1	1	36103950	401	-52.95	1.14	12	0.01	-21.00	976.00	4055	20220926	-72.58	920	20230314	20.87	2030	-45.22	20230329	920	20.87	20230314	4055	-72.58	20220926	920	20.87	20230314	0.67	N	043590	500	180 억		187803	N	N	0	N	00	N
106	20230811	160434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1111	39	2	3.64	144626859	130702	210.63	1073	1122	1073	1393	751	1072	1106.54	0.43	0	31929	1107	1089	1075	1057	1043	1088	1056	181	321	500	700	1	1	36103950	401	-52.90	1.14	12	0.36	-21.00	976.00	4055	20220926	-72.60	920	20230314	20.76	2030	-45.27	20230329	920	20.76	20230314	4055	-72.60	20220926	920	20.76	20230314	0.68	N	043590	500	180 억		155874	N	N	0	N	00	N
107	20230811	150431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1116	44	2	4.10	132881483	120142	193.61	1073	1122	1073	1393	751	1072	1106.04	0.43	0	31197	1107	1089	1075	1057	1043	1088	1056	181	321	500	700	1	1	36103950	403	-53.14	1.14	12	0.33	-21.00	976.00	4055	20220926	-72.48	920	20230314	21.30	2030	-45.02	20230329	920	21.30	20230314	4055	-72.48	20220926	920	21.30	20230314	0.68	N	043590	500	180 억		155874	N	N	0	N	00	N
108	20230811	140433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1114	42	2	3.92	121691796	110135	177.48	1073	1117	1073	1393	751	1072	1104.93	0.43	0	31204	1107	1089	1075	1057	1043	1088	1056	181	321	500	700	1	1	36103950	402	-53.05	1.14	12	0.31	-21.00	976.00	4055	20220926	-72.53	920	20230314	21.09	2030	-45.12	20230329	920	21.09	20230314	4055	-72.53	20220926	920	21.09	20230314	0.68	N	043590	500	180 억		155874	N	N	0	N	00	N
109	20230811	130431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	40	2	3.73	106032099	96043	154.77	1073	1117	1073	1393	751	1072	1104.01	0.43	0	27822	1107	1089	1075	1057	1043	1088	1056	181	321	500	700	1	1	36103950	401	-52.95	1.14	12	0.27	-21.00	976.00	4055	20220926	-72.58	920	20230314	20.87	2030	-45.22	20230329	920	20.87	20230314	4055	-72.58	20220926	920	20.87	20230314	0.68	N	043590	500	180 억		155874	N	N	0	N	00	N
110	20230811	120429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1114	42	2	3.92	95865559	86884	140.01	1073	1117	1073	1393	751	1072	1103.37	0.43	0	27318	1107	1089	1075	1057	1043	1088	1056	181	321	500	700	1	1	36103950	402	-53.05	1.14	12	0.24	-21.00	976.00	4055	20220926	-72.53	920	20230314	21.09	2030	-45.12	20230329	920	21.09	20230314	4055	-72.53	20220926	920	21.09	20230314	0.68	N	043590	500	180 억		155874	N	N	0	N	00	N
111	20230811	110428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1106	34	2	3.17	68829362	62525	100.76	1073	1109	1073	1393	751	1072	1100.83	0.43	0	25136	1107	1089	1075	1057	1043	1088	1056	181	321	500	700	1	1	36103950	399	-52.67	1.13	12	0.17	-21.00	976.00	4055	20220926	-72.73	920	20230314	20.22	2030	-45.52	20230329	920	20.22	20230314	4055	-72.73	20220926	920	20.22	20230314	0.68	N	043590	500	180 억		155874	N	N	0	N	00	N
112	20230811	100427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1102	30	2	2.80	42658722	38855	62.61	1073	1108	1073	1393	751	1072	1097.90	0.43	0	17995	1107	1089	1075	1057	1043	1088	1056	181	321	500	700	1	1	36103950	398	-52.48	1.13	12	0.11	-21.00	976.00	4055	20220926	-72.82	920	20230314	19.78	2030	-45.71	20230329	920	19.78	20230314	4055	-72.82	20220926	920	19.78	20230314	0.68	N	043590	500	180 억		155874	N	N	0	N	00	N
113	20230811	090431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1073	1	2	0.09	1293056	1205	1.94	1073	1075	1073	1393	751	1072	1073.08	0.43	0	-628	1107	1089	1075	1057	1043	1088	1056	181	321	500	700	1	1	36103950	387	-51.10	1.10	12	0.00	-21.00	976.00	4055	20220926	-73.54	920	20230314	16.63	2030	-47.14	20230329	920	16.63	20230314	4055	-73.54	20220926	920	16.63	20230314	0.68	N	043590	500	180 억		155874	N	N	0	N	00	N
114	20230810	160429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1072	1	2	0.09	65815263	61432	233.73	1072	1093	1061	1392	750	1071	1071.35	0.39	0	15114	1099	1085	1063	1049	1027	1092	1056	181	321	500	700	1	1	36103950	387	-51.05	1.10	12	0.17	-21.00	976.00	4055	20220926	-73.56	920	20230314	16.52	2030	-47.19	20230329	920	16.52	20230314	4055	-73.56	20220926	920	16.52	20230314	0.69	N	043590	500	180 억		140760	N	N	0	N	00	N
115	20230810	150426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1076	5	2	0.47	61778579	57677	219.45	1072	1093	1061	1392	750	1071	1071.11	0.39	0	12745	1099	1085	1063	1049	1027	1092	1056	181	321	500	700	1	1	36103950	388	-51.24	1.10	12	0.16	-21.00	976.00	4055	20220926	-73.46	920	20230314	16.96	2030	-47.00	20230329	920	16.96	20230314	4055	-73.46	20220926	920	16.96	20230314	0.69	N	043590	500	180 억		140760	N	N	0	N	00	N
116	20230810	140427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1072	1	2	0.09	55861048	52154	198.43	1072	1093	1061	1392	750	1071	1071.08	0.39	0	10516	1099	1085	1063	1049	1027	1092	1056	181	321	500	700	1	1	36103950	387	-51.05	1.10	12	0.14	-21.00	976.00	4055	20220926	-73.56	920	20230314	16.52	2030	-47.19	20230329	920	16.52	20230314	4055	-73.56	20220926	920	16.52	20230314	0.69	N	043590	500	180 억		140760	N	N	0	N	00	N
117	20230810	130422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1073	2	2	0.19	47651150	44451	169.12	1072	1093	1061	1392	750	1071	1071.99	0.39	0	9788	1099	1085	1063	1049	1027	1092	1056	181	321	500	700	1	1	36103950	387	-51.10	1.10	12	0.12	-21.00	976.00	4055	20220926	-73.54	920	20230314	16.63	2030	-47.14	20230329	920	16.63	20230314	4055	-73.54	20220926	920	16.63	20230314	0.69	N	043590	500	180 억		140760	N	N	0	N	00	N
118	20230810	120428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1073	2	2	0.19	45705693	42627	162.18	1072	1093	1061	1392	750	1071	1072.22	0.39	0	9295	1099	1085	1063	1049	1027	1092	1056	181	321	500	700	1	1	36103950	387	-51.10	1.10	12	0.12	-21.00	976.00	4055	20220926	-73.54	920	20230314	16.63	2030	-47.14	20230329	920	16.63	20230314	4055	-73.54	20220926	920	16.63	20230314	0.69	N	043590	500	180 억		140760	N	N	0	N	00	N
119	20230810	110430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1076	5	2	0.47	25442515	23603	89.80	1072	1093	1072	1392	750	1071	1077.94	0.39	0	747	1099	1085	1063	1049	1027	1092	1056	181	321	500	700	1	1	36103950	388	-51.24	1.10	12	0.07	-21.00	976.00	4055	20220926	-73.46	920	20230314	16.96	2030	-47.00	20230329	920	16.96	20230314	4055	-73.46	20220926	920	16.96	20230314	0.69	N	043590	500	180 억		140760	N	N	0	N	00	N
120	20230810	100428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	9	2	0.84	20009415	18571	70.66	1072	1083	1072	1392	750	1071	1077.45	0.39	0	760	1099	1085	1063	1049	1027	1092	1056	181	321	500	700	1	1	36103950	390	-51.43	1.11	12	0.05	-21.00	976.00	4055	20220926	-73.37	920	20230314	17.39	2030	-46.80	20230329	920	17.39	20230314	4055	-73.37	20220926	920	17.39	20230314	0.69	N	043590	500	180 억		140760	N	N	0	N	00	N
121	20230810	090431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1082	11	2	1.03	924669	861	3.28	1072	1082	1072	1392	750	1071	1073.95	0.39	0	0	1099	1085	1063	1049	1027	1092	1056	181	321	500	700	1	1	36103950	391	-51.52	1.11	12	0.00	-21.00	976.00	4055	20220926	-73.32	920	20230314	17.61	2030	-46.70	20230329	920	17.61	20230314	4055	-73.32	20220926	920	17.61	20230314	0.69	N	043590	500	180 억		140760	N	N	0	N	00	N
122	20230809	160428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1071	7	2	0.66	27873534	26223	54.61	1056	1077	1041	1383	745	1064	1062.94	0.37	0	5849	1102	1082	1066	1046	1030	1075	1039	181	319	500	700	1	1	36103950	387	-51.00	1.10	12	0.07	-21.00	976.00	4055	20220926	-73.59	920	20230314	16.41	2030	-47.24	20230329	920	16.41	20230314	4055	-73.59	20220926	920	16.41	20230314	0.69	N	043590	500	180 억		134911	N	N	0	N	00	N
123	20230809	150422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1073	9	2	0.85	24949685	23495	48.93	1056	1077	1041	1383	745	1064	1061.91	0.37	0	5809	1102	1082	1066	1046	1030	1075	1039	181	319	500	700	1	1	36103950	387	-51.10	1.10	12	0.07	-21.00	976.00	4055	20220926	-73.54	920	20230314	16.63	2030	-47.14	20230329	920	16.63	20230314	4055	-73.54	20220926	920	16.63	20230314	0.69	N	043590	500	180 억		134911	N	N	0	N	00	N
124	20230809	140422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1069	5	2	0.47	21082410	19896	41.43	1056	1075	1041	1383	745	1064	1059.63	0.37	0	5233	1102	1082	1066	1046	1030	1075	1039	181	319	500	700	1	1	36103950	386	-50.90	1.10	12	0.06	-21.00	976.00	4055	20220926	-73.64	920	20230314	16.20	2030	-47.34	20230329	920	16.20	20230314	4055	-73.64	20220926	920	16.20	20230314	0.69	N	043590	500	180 억		134911	N	N	0	N	00	N
125	20230809	130431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1066	2	2	0.19	17648365	16690	34.76	1056	1066	1041	1383	745	1064	1057.42	0.37	0	5219	1102	1082	1066	1046	1030	1075	1039	181	319	500	700	1	1	36103950	385	-50.76	1.09	12	0.05	-21.00	976.00	4055	20220926	-73.71	920	20230314	15.87	2030	-47.49	20230329	920	15.87	20230314	4055	-73.71	20220926	920	15.87	20230314	0.69	N	043590	500	180 억		134911	N	N	0	N	00	N
126	20230809	120428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1062	-2	5	-0.19	13280879	12578	26.19	1056	1066	1041	1383	745	1064	1055.88	0.37	0	1482	1102	1082	1066	1046	1030	1075	1039	181	319	500	700	1	1	36103950	383	-50.57	1.09	12	0.03	-21.00	976.00	4055	20220926	-73.81	920	20230314	15.43	2030	-47.68	20230329	920	15.43	20230314	4055	-73.81	20220926	920	15.43	20230314	0.69	N	043590	500	180 억		134911	N	N	0	N	00	N
127	20230809	110427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1050	-14	5	-1.32	10869785	10301	21.45	1056	1066	1041	1383	745	1064	1055.22	0.37	0	1465	1102	1082	1066	1046	1030	1075	1039	181	319	500	700	1	1	36103950	379	-50.00	1.08	12	0.03	-21.00	976.00	4055	20220926	-74.11	920	20230314	14.13	2030	-48.28	20230329	920	14.13	20230314	4055	-74.11	20220926	920	14.13	20230314	0.69	N	043590	500	180 억		134911	N	N	0	N	00	N
128	20230809	100421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1061	-3	5	-0.28	4372233	4116	8.57	1056	1066	1053	1383	745	1064	1062.25	0.37	0	1169	1102	1082	1066	1046	1030	1075	1039	181	319	500	700	1	1	36103950	383	-50.52	1.09	12	0.01	-21.00	976.00	4055	20220926	-73.83	920	20230314	15.33	2030	-47.73	20230329	920	15.33	20230314	4055	-73.83	20220926	920	15.33	20230314	0.69	N	043590	500	180 억		134911	N	N	0	N	00	N
129	20230809	090421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1056	-8	5	-0.75	641112	607	1.26	1056	1057	1056	1383	745	1064	1056.20	0.37	0	-113	1102	1082	1066	1046	1030	1075	1039	181	319	500	700	1	1	36103950	381	-50.29	1.08	12	0.00	-21.00	976.00	4055	20220926	-73.96	920	20230314	14.78	2030	-47.98	20230329	920	14.78	20230314	4055	-73.96	20220926	920	14.78	20230314	0.69	N	043590	500	180 억		134911	N	N	0	N	00	N
130	20230808	160429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1064	-20	5	-1.85	50981687	48018	57.20	1076	1086	1050	1409	759	1084	1061.72	0.42	0	-16257	1114	1099	1075	1060	1036	1106	1067	181	325	500	710	1	1	36103950	384	-50.67	1.09	12	0.13	-21.00	976.00	4055	20220926	-73.76	920	20230314	15.65	2030	-47.59	20230329	920	15.65	20230314	4055	-73.76	20220926	920	15.65	20230314	0.69	N	043590	500	180 억		151168	N	N	0	N	00	N
131	20230808	150425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1057	-27	5	-2.49	46901671	44166	52.61	1076	1086	1050	1409	759	1084	1061.94	0.42	0	-14475	1114	1099	1075	1060	1036	1106	1067	181	325	500	710	1	1	36103950	382	-50.33	1.08	12	0.12	-21.00	976.00	4055	20220926	-73.93	920	20230314	14.89	2030	-47.93	20230329	920	14.89	20230314	4055	-73.93	20220926	920	14.89	20230314	0.69	N	043590	500	180 억		151168	N	N	0	N	00	N
132	20230808	140422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1061	-23	5	-2.12	41819807	39346	46.87	1076	1086	1050	1409	759	1084	1062.87	0.42	0	-12046	1114	1099	1075	1060	1036	1106	1067	181	325	500	710	1	1	36103950	383	-50.52	1.09	12	0.11	-21.00	976.00	4055	20220926	-73.83	920	20230314	15.33	2030	-47.73	20230329	920	15.33	20230314	4055	-73.83	20220926	920	15.33	20230314	0.69	N	043590	500	180 억		151168	N	N	0	N	00	N
133	20230808	130417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1055	-29	5	-2.68	33616505	31563	37.60	1076	1086	1053	1409	759	1084	1065.06	0.42	0	-10688	1114	1099	1075	1060	1036	1106	1067	181	325	500	710	1	1	36103950	381	-50.24	1.08	12	0.09	-21.00	976.00	4055	20220926	-73.98	920	20230314	14.67	2030	-48.03	20230329	920	14.67	20230314	4055	-73.98	20220926	920	14.67	20230314	0.69	N	043590	500	180 억		151168	N	N	0	N	00	N
134	20230808	120423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1069	-15	5	-1.38	30640573	28743	34.24	1076	1086	1053	1409	759	1084	1066.02	0.42	0	-9880	1114	1099	1075	1060	1036	1106	1067	181	325	500	710	1	1	36103950	386	-50.90	1.10	12	0.08	-21.00	976.00	4055	20220926	-73.64	920	20230314	16.20	2030	-47.34	20230329	920	16.20	20230314	4055	-73.64	20220926	920	16.20	20230314	0.69	N	043590	500	180 억		151168	N	N	0	N	00	N
135	20230808	110419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1056	-28	5	-2.58	25574707	23973	28.55	1076	1086	1056	1409	759	1084	1066.81	0.42	0	-9423	1114	1099	1075	1060	1036	1106	1067	181	325	500	710	1	1	36103950	381	-50.29	1.08	12	0.07	-21.00	976.00	4055	20220926	-73.96	920	20230314	14.78	2030	-47.98	20230329	920	14.78	20230314	4055	-73.96	20220926	920	14.78	20230314	0.69	N	043590	500	180 억		151168	N	N	0	N	00	N
136	20230808	100424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1083	-1	5	-0.09	10236168	9528	11.35	1076	1086	1070	1409	759	1084	1074.32	0.42	0	-3708	1114	1099	1075	1060	1036	1106	1067	181	325	500	710	1	1	36103950	391	-51.57	1.11	12	0.03	-21.00	976.00	4055	20220926	-73.29	920	20230314	17.72	2030	-46.65	20230329	920	17.72	20230314	4055	-73.29	20220926	920	17.72	20230314	0.69	N	043590	500	180 억		151168	N	N	0	N	00	N
137	20230808	090424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1082	-2	5	-0.18	1798170	1671	1.99	1076	1082	1076	1409	759	1084	1076.10	0.42	0	-214	1114	1099	1075	1060	1036	1106	1067	181	325	500	710	1	1	36103950	391	-51.52	1.11	12	0.00	-21.00	976.00	4055	20220926	-73.32	920	20230314	17.61	2030	-46.70	20230329	920	17.61	20230314	4055	-73.32	20220926	920	17.61	20230314	0.69	N	043590	500	180 억		151168	N	N	0	N	00	N
138	20230807	160422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1084	14	2	1.31	89972232	83947	118.98	1062	1090	1051	1391	749	1070	1071.77	0.37	0	17018	1144	1106	1077	1039	1010	1126	1059	181	321	500	700	1	1	36103950	391	-51.62	1.11	12	0.23	-21.00	976.00	4055	20220926	-73.27	920	20230314	17.83	2030	-46.60	20230329	920	17.83	20230314	4055	-73.27	20220926	920	17.83	20230314	0.77	N	043590	500	180 억		134139	N	N	0	N	00	N
139	20230807	150420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1073	3	2	0.28	77498939	72358	102.55	1062	1090	1051	1391	749	1070	1071.05	0.37	0	16039	1144	1106	1077	1039	1010	1126	1059	181	321	500	700	1	1	36103950	387	-51.10	1.10	12	0.20	-21.00	976.00	4055	20220926	-73.54	920	20230314	16.63	2030	-47.14	20230329	920	16.63	20230314	4055	-73.54	20220926	920	16.63	20230314	0.77	N	043590	500	180 억		134139	N	N	0	N	00	N
140	20230807	140423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1077	7	2	0.65	69012428	64498	91.41	1062	1090	1051	1391	749	1070	1069.99	0.37	0	15395	1144	1106	1077	1039	1010	1126	1059	181	321	500	700	1	1	36103950	389	-51.29	1.10	12	0.18	-21.00	976.00	4055	20220926	-73.44	920	20230314	17.07	2030	-46.95	20230329	920	17.07	20230314	4055	-73.44	20220926	920	17.07	20230314	0.77	N	043590	500	180 억		134139	N	N	0	N	00	N
141	20230807	130420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1086	16	2	1.50	58097959	54270	76.92	1062	1090	1051	1391	749	1070	1070.54	0.37	0	15139	1144	1106	1077	1039	1010	1126	1059	181	321	500	700	1	1	36103950	392	-51.71	1.11	12	0.15	-21.00	976.00	4055	20220926	-73.22	920	20230314	18.04	2030	-46.50	20230329	920	18.04	20230314	4055	-73.22	20220926	920	18.04	20230314	0.77	N	043590	500	180 억		134139	N	N	0	N	00	N
142	20230807	120419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1081	11	2	1.03	51121892	47828	67.79	1062	1090	1051	1391	749	1070	1068.87	0.37	0	14506	1144	1106	1077	1039	1010	1126	1059	181	321	500	700	1	1	36103950	390	-51.48	1.11	12	0.13	-21.00	976.00	4055	20220926	-73.34	920	20230314	17.50	2030	-46.75	20230329	920	17.50	20230314	4055	-73.34	20220926	920	17.50	20230314	0.77	N	043590	500	180 억		134139	N	N	0	N	00	N
143	20230807	110416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1070	0	3	0.00	34458230	32391	45.91	1062	1081	1051	1391	749	1070	1063.82	0.37	0	1558	1144	1106	1077	1039	1010	1126	1059	181	321	500	700	1	1	36103950	386	-50.95	1.10	12	0.09	-21.00	976.00	4055	20220926	-73.61	920	20230314	16.30	2030	-47.29	20230329	920	16.30	20230314	4055	-73.61	20220926	920	16.30	20230314	0.77	N	043590	500	180 억		134139	N	N	0	N	00	N
144	20230807	100419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	10	2	0.93	22646707	21354	30.26	1062	1081	1051	1391	749	1070	1060.54	0.37	0	-252	1144	1106	1077	1039	1010	1126	1059	181	321	500	700	1	1	36103950	390	-51.43	1.11	12	0.06	-21.00	976.00	4055	20220926	-73.37	920	20230314	17.39	2030	-46.80	20230329	920	17.39	20230314	4055	-73.37	20220926	920	17.39	20230314	0.77	N	043590	500	180 억		134139	N	N	0	N	00	N
145	20230807	090420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1061	-9	5	-0.84	5825670	5501	7.80	1062	1070	1051	1391	749	1070	1059.02	0.37	0	-2600	1144	1106	1077	1039	1010	1126	1059	181	321	500	700	1	1	36103950	383	-50.52	1.09	12	0.02	-21.00	976.00	4055	20220926	-73.83	920	20230314	15.33	2030	-47.73	20230329	920	15.33	20230314	4055	-73.83	20220926	920	15.33	20230314	0.77	N	043590	500	180 억		134139	N	N	0	N	00	N
146	20230804	160416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1070	1	2	0.09	74040012	69720	85.76	1069	1115	1048	1389	749	1069	1061.94	0.39	0	-7962	1107	1088	1070	1051	1033	1079	1042	181	320	500	700	1	1	36103950	386	-50.95	1.10	12	0.19	-21.00	976.00	4055	20220926	-73.61	920	20230314	16.30	2030	-47.29	20230329	920	16.30	20230314	4055	-73.61	20220926	920	16.30	20230314	0.77	N	043590	500	180 억		142112	N	N	0	N	00	N
147	20230804	150417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1064	-5	5	-0.47	70593879	66493	81.79	1069	1115	1048	1389	749	1069	1061.67	0.39	0	-7669	1107	1088	1070	1051	1033	1079	1042	181	320	500	700	1	1	36103950	384	-50.67	1.09	12	0.18	-21.00	976.00	4055	20220926	-73.76	920	20230314	15.65	2030	-47.59	20230329	920	15.65	20230314	4055	-73.76	20220926	920	15.65	20230314	0.77	N	043590	500	180 억		142112	N	N	0	N	00	N
148	20230804	140422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1064	-5	5	-0.47	70204560	66128	81.34	1069	1115	1048	1389	749	1069	1061.65	0.39	0	-7551	1107	1088	1070	1051	1033	1079	1042	181	320	500	700	1	1	36103950	384	-50.67	1.09	12	0.18	-21.00	976.00	4055	20220926	-73.76	920	20230314	15.65	2030	-47.59	20230329	920	15.65	20230314	4055	-73.76	20220926	920	15.65	20230314	0.77	N	043590	500	180 억		142112	N	N	0	N	00	N
149	20230804	130416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1066	-3	5	-0.28	47542129	44578	54.83	1069	1115	1052	1389	749	1069	1066.49	0.39	0	-8364	1107	1088	1070	1051	1033	1079	1042	181	320	500	700	1	1	36103950	385	-50.76	1.09	12	0.12	-21.00	976.00	4055	20220926	-73.71	920	20230314	15.87	2030	-47.49	20230329	920	15.87	20230314	4055	-73.71	20220926	920	15.87	20230314	0.77	N	043590	500	180 억		142112	N	N	0	N	00	N
150	20230804	120416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1075	6	2	0.56	26785580	25007	30.76	1069	1115	1052	1389	749	1069	1071.12	0.39	0	-451	1107	1088	1070	1051	1033	1079	1042	181	320	500	700	1	1	36103950	388	-51.19	1.10	12	0.07	-21.00	976.00	4055	20220926	-73.49	920	20230314	16.85	2030	-47.04	20230329	920	16.85	20230314	4055	-73.49	20220926	920	16.85	20230314	0.77	N	043590	500	180 억		142112	N	N	0	N	00	N
151	20230804	110418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1078	9	2	0.84	22878524	21350	26.26	1069	1115	1052	1389	749	1069	1071.59	0.39	0	-422	1107	1088	1070	1051	1033	1079	1042	181	320	500	700	1	1	36103950	389	-51.33	1.10	12	0.06	-21.00	976.00	4055	20220926	-73.42	920	20230314	17.17	2030	-46.90	20230329	920	17.17	20230314	4055	-73.42	20220926	920	17.17	20230314	0.77	N	043590	500	180 억		142112	N	N	0	N	00	N
152	20230804	100413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1066	-3	5	-0.28	11745592	10988	13.52	1069	1115	1052	1389	749	1069	1068.95	0.39	0	-3297	1107	1088	1070	1051	1033	1079	1042	181	320	500	700	1	1	36103950	385	-50.76	1.09	12	0.03	-21.00	976.00	4055	20220926	-73.71	920	20230314	15.87	2030	-47.49	20230329	920	15.87	20230314	4055	-73.71	20220926	920	15.87	20230314	0.77	N	043590	500	180 억		142112	N	N	0	N	00	N
153	20230804	090413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	11	2	1.03	3249364	2974	3.66	1069	1115	1069	1389	749	1069	1092.59	0.39	0	-1198	1107	1088	1070	1051	1033	1079	1042	181	320	500	700	1	1	36103950	390	-51.43	1.11	12	0.01	-21.00	976.00	4055	20220926	-73.37	920	20230314	17.39	2030	-46.80	20230329	920	17.39	20230314	4055	-73.37	20220926	920	17.39	20230314	0.77	N	043590	500	180 억		142112	N	N	0	N	00	N
154	20230803	160413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1069	-4	5	-0.37	86599607	81300	74.61	1073	1089	1052	1394	752	1073	1065.19	0.39	0	2534	1144	1108	1075	1039	1006	1092	1023	181	321	500	700	1	1	36103950	386	-50.90	1.10	12	0.23	-21.00	976.00	4055	20220926	-73.64	920	20230314	16.20	2030	-47.34	20230329	920	16.20	20230314	4055	-73.64	20220926	920	16.20	20230314	0.81	N	043590	500	180 억		139534	N	N	0	N	00	N
155	20230803	150416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1070	-3	5	-0.28	84872177	79686	73.13	1073	1089	1052	1394	752	1073	1065.08	0.39	0	2489	1144	1108	1075	1039	1006	1092	1023	181	321	500	700	1	1	36103950	386	-50.95	1.10	12	0.22	-21.00	976.00	4055	20220926	-73.61	920	20230314	16.30	2030	-47.29	20230329	920	16.30	20230314	4055	-73.61	20220926	920	16.30	20230314	0.81	N	043590	500	180 억		139534	N	N	0	N	00	N
156	20230803	140411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1071	-2	5	-0.19	79705102	74867	68.71	1073	1089	1052	1394	752	1073	1064.62	0.39	0	1571	1144	1108	1075	1039	1006	1092	1023	181	321	500	700	1	1	36103950	387	-51.00	1.10	12	0.21	-21.00	976.00	4055	20220926	-73.59	920	20230314	16.41	2030	-47.24	20230329	920	16.41	20230314	4055	-73.59	20220926	920	16.41	20230314	0.81	N	043590	500	180 억		139534	N	N	0	N	00	N
157	20230803	130416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1072	-1	5	-0.09	75448546	70892	65.06	1073	1089	1052	1394	752	1073	1064.27	0.39	0	-1341	1144	1108	1075	1039	1006	1092	1023	181	321	500	700	1	1	36103950	387	-51.05	1.10	12	0.20	-21.00	976.00	4055	20220926	-73.56	920	20230314	16.52	2030	-47.19	20230329	920	16.52	20230314	4055	-73.56	20220926	920	16.52	20230314	0.81	N	043590	500	180 억		139534	N	N	0	N	00	N
158	20230803	120416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1066	-7	5	-0.65	62700203	59047	54.19	1073	1089	1052	1394	752	1073	1061.87	0.39	0	8151	1144	1108	1075	1039	1006	1092	1023	181	321	500	700	1	1	36103950	385	-50.76	1.09	12	0.16	-21.00	976.00	4055	20220926	-73.71	920	20230314	15.87	2030	-47.49	20230329	920	15.87	20230314	4055	-73.71	20220926	920	15.87	20230314	0.81	N	043590	500	180 억		139534	N	N	0	N	00	N
159	20230803	110412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1053	-20	5	-1.86	45618853	42855	39.33	1073	1089	1053	1394	752	1073	1064.49	0.39	0	9248	1144	1108	1075	1039	1006	1092	1023	181	321	500	700	1	1	36103950	380	-50.14	1.08	12	0.12	-21.00	976.00	4055	20220926	-74.03	920	20230314	14.46	2030	-48.13	20230329	920	14.46	20230314	4055	-74.03	20220926	920	14.46	20230314	0.81	N	043590	500	180 억		139534	N	N	0	N	00	N
160	20230803	100411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1087	14	2	1.30	10930622	10190	9.35	1073	1089	1054	1394	752	1073	1072.68	0.39	0	-535	1144	1108	1075	1039	1006	1092	1023	181	321	500	700	1	1	36103950	392	-51.76	1.11	12	0.03	-21.00	976.00	4055	20220926	-73.19	920	20230314	18.15	2030	-46.45	20230329	920	18.15	20230314	4055	-73.19	20220926	920	18.15	20230314	0.81	N	043590	500	180 억		139534	N	N	0	N	00	N
161	20230803	090411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1072	-1	5	-0.09	2355846	2197	2.02	1073	1073	1054	1394	752	1073	1072.30	0.39	0	-1374	1144	1108	1075	1039	1006	1092	1023	181	321	500	700	1	1	36103950	387	-51.05	1.10	12	0.01	-21.00	976.00	4055	20220926	-73.56	920	20230314	16.52	2030	-47.19	20230329	920	16.52	20230314	4055	-73.56	20220926	920	16.52	20230314	0.81	N	043590	500	180 억		139534	N	N	0	N	00	N
162	20230802	160414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1073	-48	5	-4.28	116886426	107779	100.30	1100	1111	1042	1457	785	1121	1084.76	0.46	0	-25531	1147	1134	1108	1095	1069	1140	1101	181	336	500	730	1	1	36103950	387	-51.10	1.10	12	0.30	-21.00	976.00	4055	20220926	-73.54	920	20230314	16.63	2030	-47.14	20230329	920	16.63	20230314	4055	-73.54	20220926	920	16.63	20230314	0.81	N	043590	500	180 억		165049	N	N	0	N	00	N
163	20230802	150419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1082	-39	5	-3.48	101234425	93242	86.77	1100	1111	1042	1457	785	1121	1085.72	0.46	0	-25152	1147	1134	1108	1095	1069	1140	1101	181	336	500	730	1	1	36103950	391	-51.52	1.11	12	0.26	-21.00	976.00	4055	20220926	-73.32	920	20230314	17.61	2030	-46.70	20230329	920	17.61	20230314	4055	-73.32	20220926	920	17.61	20230314	0.81	N	043590	500	180 억		165049	N	N	0	N	00	N
164	20230802	140415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1079	-42	5	-3.75	83902469	77248	71.89	1100	1111	1042	1457	785	1121	1086.14	0.46	0	-17615	1147	1134	1108	1095	1069	1140	1101	181	336	500	730	1	1	36103950	390	-51.38	1.11	12	0.21	-21.00	976.00	4055	20220926	-73.39	920	20230314	17.28	2030	-46.85	20230329	920	17.28	20230314	4055	-73.39	20220926	920	17.28	20230314	0.81	N	043590	500	180 억		165049	N	N	0	N	00	N
165	20230802	130413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1077	-44	5	-3.93	71535609	65717	61.16	1100	1111	1042	1457	785	1121	1088.54	0.46	0	-8118	1147	1134	1108	1095	1069	1140	1101	181	336	500	730	1	1	36103950	389	-51.29	1.10	12	0.18	-21.00	976.00	4055	20220926	-73.44	920	20230314	17.07	2030	-46.95	20230329	920	17.07	20230314	4055	-73.44	20220926	920	17.07	20230314	0.81	N	043590	500	180 억		165049	N	N	0	N	00	N
166	20230802	120409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	-41	5	-3.66	64687649	59350	55.23	1100	1111	1042	1457	785	1121	1089.94	0.46	0	-5501	1147	1134	1108	1095	1069	1140	1101	181	336	500	730	1	1	36103950	390	-51.43	1.11	12	0.16	-21.00	976.00	4055	20220926	-73.37	920	20230314	17.39	2030	-46.80	20230329	920	17.39	20230314	4055	-73.37	20220926	920	17.39	20230314	0.81	N	043590	500	180 억		165049	N	N	0	N	00	N
167	20230802	110407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	-41	5	-3.66	57038781	52248	48.62	1100	1111	1042	1457	785	1121	1091.69	0.46	0	-3656	1147	1134	1108	1095	1069	1140	1101	181	336	500	730	1	1	36103950	390	-51.43	1.11	12	0.14	-21.00	976.00	4055	20220926	-73.37	920	20230314	17.39	2030	-46.80	20230329	920	17.39	20230314	4055	-73.37	20220926	920	17.39	20230314	0.81	N	043590	500	180 억		165049	N	N	0	N	00	N
168	20230802	100410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1097	-24	5	-2.14	40287346	36814	34.26	1100	1111	1042	1457	785	1121	1094.35	0.46	0	686	1147	1134	1108	1095	1069	1140	1101	181	336	500	730	1	1	36103950	396	-52.24	1.12	12	0.10	-21.00	976.00	4055	20220926	-72.95	920	20230314	19.24	2030	-45.96	20230329	920	19.24	20230314	4055	-72.95	20220926	920	19.24	20230314	0.81	N	043590	500	180 억		165049	N	N	0	N	00	N
169	20230802	090409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1042	-79	5	-7.05	19553577	17920	16.68	1100	1107	1042	1457	785	1121	1091.16	0.46	0	-1154	1147	1134	1108	1095	1069	1140	1101	181	336	500	730	1	1	36103950	376	-49.62	1.07	12	0.05	-21.00	976.00	4055	20220926	-74.30	920	20230314	13.26	2030	-48.67	20230329	920	13.26	20230314	4055	-74.30	20220926	920	13.26	20230314	0.81	N	043590	500	180 억		165049	Y	N	0	N	00	N
170	20230801	160411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	35	2	3.22	117746981	106697	168.05	1086	1121	1082	1411	761	1086	1103.56	0.44	0	6617	1112	1099	1075	1062	1038	1105	1068	181	325	500	710	1	1	36103950	405	-53.38	1.15	12	0.30	-21.00	976.00	4055	20220926	-72.36	920	20230314	21.85	2030	-44.78	20230329	920	21.85	20230314	4055	-72.36	20220926	920	21.85	20230314	0.87	N	043590	500	180 억		158386	N	N	0	N	00	N
171	20230801	150407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1098	12	2	1.10	91855716	83446	131.43	1086	1121	1082	1411	761	1086	1100.78	0.44	0	7500	1112	1099	1075	1062	1038	1105	1068	181	325	500	710	1	1	36103950	396	-52.29	1.12	12	0.23	-21.00	976.00	4055	20220926	-72.92	920	20230314	19.35	2030	-45.91	20230329	920	19.35	20230314	4055	-72.92	20220926	920	19.35	20230314	0.87	N	043590	500	180 억		158386	N	N	0	N	00	N
172	20230801	140416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1090	4	2	0.37	89126626	80953	127.50	1086	1121	1082	1411	761	1086	1100.97	0.44	0	6426	1112	1099	1075	1062	1038	1105	1068	181	325	500	710	1	1	36103950	394	-51.90	1.12	12	0.22	-21.00	976.00	4055	20220926	-73.12	920	20230314	18.48	2030	-46.31	20230329	920	18.48	20230314	4055	-73.12	20220926	920	18.48	20230314	0.87	N	043590	500	180 억		158386	N	N	0	N	00	N
173	20230801	130408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	14	2	1.29	76217018	69149	108.91	1086	1121	1082	1411	761	1086	1102.21	0.44	0	13045	1112	1099	1075	1062	1038	1105	1068	181	325	500	710	1	1	36103950	397	-52.38	1.13	12	0.19	-21.00	976.00	4055	20220926	-72.87	920	20230314	19.57	2030	-45.81	20230329	920	19.57	20230314	4055	-72.87	20220926	920	19.57	20230314	0.87	N	043590	500	180 억		158386	N	N	0	N	00	N
174	20230801	120408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1105	19	2	1.75	62240926	56459	88.92	1086	1121	1082	1411	761	1086	1102.41	0.44	0	13486	1112	1099	1075	1062	1038	1105	1068	181	325	500	710	1	1	36103950	399	-52.62	1.13	12	0.16	-21.00	976.00	4055	20220926	-72.75	920	20230314	20.11	2030	-45.57	20230329	920	20.11	20230314	4055	-72.75	20220926	920	20.11	20230314	0.87	N	043590	500	180 억		158386	N	N	0	N	00	N
175	20230801	110406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1106	20	2	1.84	46675623	42313	66.64	1086	1121	1082	1411	761	1086	1103.10	0.44	0	13359	1112	1099	1075	1062	1038	1105	1068	181	325	500	710	1	1	36103950	399	-52.67	1.13	12	0.12	-21.00	976.00	4055	20220926	-72.73	920	20230314	20.22	2030	-45.52	20230329	920	20.22	20230314	4055	-72.73	20220926	920	20.22	20230314	0.87	N	043590	500	180 억		158386	N	N	0	N	00	N
176	20230801	100409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1108	22	2	2.03	34233290	31060	48.92	1086	1121	1082	1411	761	1086	1102.17	0.44	0	12632	1112	1099	1075	1062	1038	1105	1068	181	325	500	710	1	1	36103950	400	-52.76	1.14	12	0.09	-21.00	976.00	4055	20220926	-72.68	920	20230314	20.43	2030	-45.42	20230329	920	20.43	20230314	4055	-72.68	20220926	920	20.43	20230314	0.87	N	043590	500	180 억		158386	N	N	0	N	00	N
177	20230801	090405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	14	2	1.29	2615251	2399	3.78	1086	1100	1086	1411	761	1086	1090.14	0.44	0	198	1112	1099	1075	1062	1038	1105	1068	181	325	500	710	1	1	36103950	397	-52.38	1.13	12	0.01	-21.00	976.00	4055	20220926	-72.87	920	20230314	19.57	2030	-45.81	20230329	920	19.57	20230314	4055	-72.87	20220926	920	19.57	20230314	0.87	N	043590	500	180 억		158386	N	N	0	N	00	N