KissMeData/418420/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	161250	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7900	-130	5	-1.62	2243273820	284434	41.98	8070	8070	7790	10430	5630	8030	7886.79	0.49	0	4983	8516	8272	8046	7802	7576	8395	7925	31	2400	100	5620	10	1	29496558	2330	376.19	30.04	12	0.96	21.00	263.00	15140	20230518	-47.82	4855	20230310	62.72	15140	-47.82	20230518	4855	62.72	20230310	15140	-47.82	20230518	4855	62.72	20230310	2.20	N	418420	100	31 억		143250	N	N	12	N	00	N
3	20230831	151609	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7950	-80	5	-1.00	2180050370	276451	40.80	8070	8070	7790	10430	5630	8030	7885.85	0.49	0	3083	8516	8272	8046	7802	7576	8395	7925	31	2400	100	5620	10	1	29496558	2345	378.57	30.23	12	0.94	21.00	263.00	15140	20230518	-47.49	4855	20230310	63.75	15140	-47.49	20230518	4855	63.75	20230310	15140	-47.49	20230518	4855	63.75	20230310	2.20	N	418420	100	31 억		143250	N	N	17	N	00	N
4	20230831	141738	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7840	-190	5	-2.37	1875336870	237958	35.12	8070	8070	7790	10430	5630	8030	7880.96	0.49	0	2736	8516	8272	8046	7802	7576	8395	7925	31	2400	100	5620	10	1	29496558	2313	373.33	29.81	12	0.81	21.00	263.00	15140	20230518	-48.22	4855	20230310	61.48	15140	-48.22	20230518	4855	61.48	20230310	15140	-48.22	20230518	4855	61.48	20230310	2.20	N	418420	100	31 억		143250	N	N	17	N	00	N
5	20230831	131657	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7880	-150	5	-1.87	1396868880	176867	26.11	8070	8070	7790	10430	5630	8030	7897.85	0.49	0	-19405	8516	8272	8046	7802	7576	8395	7925	31	2400	100	5620	10	1	29496558	2324	375.24	29.96	12	0.60	21.00	263.00	15140	20230518	-47.95	4855	20230310	62.31	15140	-47.95	20230518	4855	62.31	20230310	15140	-47.95	20230518	4855	62.31	20230310	2.20	N	418420	100	31 억		143250	N	N	17	N	00	N
6	20230831	121755	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7900	-130	5	-1.62	1268995960	160675	23.72	8070	8070	7790	10430	5630	8030	7897.91	0.49	0	-21735	8516	8272	8046	7802	7576	8395	7925	31	2400	100	5620	10	1	29496558	2330	376.19	30.04	12	0.54	21.00	263.00	15140	20230518	-47.82	4855	20230310	62.72	15140	-47.82	20230518	4855	62.72	20230310	15140	-47.82	20230518	4855	62.72	20230310	2.20	N	418420	100	31 억		143250	N	N	17	N	00	N
7	20230831	112240	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7880	-150	5	-1.87	1093280790	138305	20.41	8070	8070	7790	10430	5630	8030	7904.85	0.49	0	-22611	8516	8272	8046	7802	7576	8395	7925	31	2400	100	5620	10	1	29496558	2324	375.24	29.96	12	0.47	21.00	263.00	15140	20230518	-47.95	4855	20230310	62.31	15140	-47.95	20230518	4855	62.31	20230310	15140	-47.95	20230518	4855	62.31	20230310	2.20	N	418420	100	31 억		143250	N	N	17	N	00	N
8	20230831	101846	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7800	-230	5	-2.86	875821290	110607	16.33	8070	8070	7790	10430	5630	8030	7918.32	0.49	0	-14469	8516	8272	8046	7802	7576	8395	7925	31	2400	100	5620	10	1	29496558	2301	371.43	29.66	12	0.37	21.00	263.00	15140	20230518	-48.48	4855	20230310	60.66	15140	-48.48	20230518	4855	60.66	20230310	15140	-48.48	20230518	4855	60.66	20230310	2.20	N	418420	100	31 억		143250	N	N	17	N	00	N
9	20230831	091724	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7980	-50	5	-0.62	303751620	37924	5.60	8070	8070	7950	10430	5630	8030	8009.48	0.49	0	-12125	8516	8272	8046	7802	7576	8395	7925	31	2400	100	5620	10	1	29496558	2354	380.00	30.34	12	0.13	21.00	263.00	15140	20230518	-47.29	4855	20230310	64.37	15140	-47.29	20230518	4855	64.37	20230310	15140	-47.29	20230518	4855	64.37	20230310	2.20	N	418420	100	31 억		143250	N	N	17	N	00	N
10	20230830	161254	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8030	300	2	3.88	5398642010	672564	205.86	7850	8290	7820	10040	5420	7730	8026.97	0.31	0	45677	8070	7900	7760	7590	7450	7985	7675	31	2310	100	5410	10	1	29496558	2369	382.38	30.53	12	2.28	21.00	263.00	15140	20230518	-46.96	4855	20230310	65.40	15140	-46.96	20230518	4855	65.40	20230310	15140	-46.96	20230518	4855	65.40	20230310	2.21	N	418420	100	31 억		91837	N	N	17	N	00	N
11	20230830	151542	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8000	270	2	3.49	5219075970	650143	198.99	7850	8290	7820	10040	5420	7730	8027.58	0.31	0	36323	8070	7900	7760	7590	7450	7985	7675	31	2310	100	5410	10	1	29496558	2360	380.95	30.42	12	2.20	21.00	263.00	15140	20230518	-47.16	4855	20230310	64.78	15140	-47.16	20230518	4855	64.78	20230310	15140	-47.16	20230518	4855	64.78	20230310	2.21	N	418420	100	31 억		91837	N	N	9	N	00	N
12	20230830	141641	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8000	270	2	3.49	4808171390	598548	183.20	7850	8290	7820	10040	5420	7730	8033.06	0.31	0	31555	8070	7900	7760	7590	7450	7985	7675	31	2310	100	5410	10	1	29496558	2360	380.95	30.42	12	2.03	21.00	263.00	15140	20230518	-47.16	4855	20230310	64.78	15140	-47.16	20230518	4855	64.78	20230310	15140	-47.16	20230518	4855	64.78	20230310	2.21	N	418420	100	31 억		91837	N	N	9	N	00	N
13	20230830	131641	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8100	370	2	4.79	4496980870	559846	171.36	7850	8290	7820	10040	5420	7730	8032.53	0.31	0	23251	8070	7900	7760	7590	7450	7985	7675	31	2310	100	5410	10	1	29496558	2389	385.71	30.80	12	1.90	21.00	263.00	15140	20230518	-46.50	4855	20230310	66.84	15140	-46.50	20230518	4855	66.84	20230310	15140	-46.50	20230518	4855	66.84	20230310	2.21	N	418420	100	31 억		91837	N	N	9	N	00	N
14	20230830	121652	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7960	230	2	2.98	4118163730	512610	156.90	7850	8290	7820	10040	5420	7730	8033.72	0.31	0	23268	8070	7900	7760	7590	7450	7985	7675	31	2310	100	5410	10	1	29496558	2348	379.05	30.27	12	1.74	21.00	263.00	15140	20230518	-47.42	4855	20230310	63.95	15140	-47.42	20230518	4855	63.95	20230310	15140	-47.42	20230518	4855	63.95	20230310	2.21	N	418420	100	31 억		91837	N	N	9	N	00	N
15	20230830	112225	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8030	300	2	3.88	3949330370	491421	150.41	7850	8290	7820	10040	5420	7730	8036.55	0.31	0	27421	8070	7900	7760	7590	7450	7985	7675	31	2310	100	5410	10	1	29496558	2369	382.38	30.53	12	1.67	21.00	263.00	15140	20230518	-46.96	4855	20230310	65.40	15140	-46.96	20230518	4855	65.40	20230310	15140	-46.96	20230518	4855	65.40	20230310	2.21	N	418420	100	31 억		91837	N	N	9	N	00	N
16	20230830	101745	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8120	390	2	5.05	2520369860	312976	95.80	7850	8290	7820	10040	5420	7730	8052.92	0.31	0	34705	8070	7900	7760	7590	7450	7985	7675	31	2310	100	5410	10	1	29496558	2395	386.67	30.87	12	1.06	21.00	263.00	15140	20230518	-46.37	4855	20230310	67.25	15140	-46.37	20230518	4855	67.25	20230310	15140	-46.37	20230518	4855	67.25	20230310	2.21	N	418420	100	31 억		91837	N	N	9	N	00	N
17	20230830	091647	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7890	160	2	2.07	295168710	37411	11.45	7850	7950	7820	10040	5420	7730	7889.89	0.31	0	9838	8070	7900	7760	7590	7450	7985	7675	31	2310	100	5410	10	1	29496558	2327	375.71	30.00	12	0.13	21.00	263.00	15140	20230518	-47.89	4855	20230310	62.51	15140	-47.89	20230518	4855	62.51	20230310	15140	-47.89	20230518	4855	62.51	20230310	2.21	N	418420	100	31 억		91837	N	N	9	N	00	N
18	20230829	161248	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7730	120	2	1.58	2516490580	323197	156.60	7620	7930	7620	9890	5330	7610	7786.31	0.12	0	57490	7876	7742	7646	7512	7416	7695	7465	31	2280	100	5320	10	1	29496558	2280	368.10	29.39	12	1.10	21.00	263.00	15140	20230518	-48.94	4855	20230310	59.22	15140	-48.94	20230518	4855	59.22	20230310	15140	-48.94	20230518	4855	59.22	20230310	2.20	N	418420	100	31 억		34144	N	N	9	N	00	N
19	20230829	151554	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7760	150	2	1.97	2481731030	318709	154.43	7620	7930	7620	9890	5330	7610	7786.82	0.12	0	56938	7876	7742	7646	7512	7416	7695	7465	31	2280	100	5320	10	1	29496558	2289	369.52	29.51	12	1.08	21.00	263.00	15140	20230518	-48.75	4855	20230310	59.84	15140	-48.75	20230518	4855	59.84	20230310	15140	-48.75	20230518	4855	59.84	20230310	2.20	N	418420	100	31 억		34144	N	N	17	N	00	N
20	20230829	141744	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7740	130	2	1.71	2317260990	297501	144.15	7620	7930	7620	9890	5330	7610	7789.09	0.12	0	52333	7876	7742	7646	7512	7416	7695	7465	31	2280	100	5320	10	1	29496558	2283	368.57	29.43	12	1.01	21.00	263.00	15140	20230518	-48.88	4855	20230310	59.42	15140	-48.88	20230518	4855	59.42	20230310	15140	-48.88	20230518	4855	59.42	20230310	2.20	N	418420	100	31 억		34144	N	N	17	N	00	N
21	20230829	131631	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7770	160	2	2.10	2108380930	270534	131.09	7620	7930	7620	9890	5330	7610	7793.40	0.12	0	48803	7876	7742	7646	7512	7416	7695	7465	31	2280	100	5320	10	1	29496558	2292	370.00	29.54	12	0.92	21.00	263.00	15140	20230518	-48.68	4855	20230310	60.04	15140	-48.68	20230518	4855	60.04	20230310	15140	-48.68	20230518	4855	60.04	20230310	2.20	N	418420	100	31 억		34144	N	N	17	N	00	N
22	20230829	121746	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7860	250	2	3.29	1720607660	220489	106.84	7620	7930	7620	9890	5330	7610	7803.60	0.12	0	38489	7876	7742	7646	7512	7416	7695	7465	31	2280	100	5320	10	1	29496558	2318	374.29	29.89	12	0.75	21.00	263.00	15140	20230518	-48.08	4855	20230310	61.89	15140	-48.08	20230518	4855	61.89	20230310	15140	-48.08	20230518	4855	61.89	20230310	2.20	N	418420	100	31 억		34144	N	N	17	N	00	N
23	20230829	112452	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7770	160	2	2.10	1032724290	132937	64.41	7620	7910	7620	9890	5330	7610	7768.52	0.12	0	9676	7876	7742	7646	7512	7416	7695	7465	31	2280	100	5320	10	1	29496558	2292	370.00	29.54	12	0.45	21.00	263.00	15140	20230518	-48.68	4855	20230310	60.04	15140	-48.68	20230518	4855	60.04	20230310	15140	-48.68	20230518	4855	60.04	20230310	2.20	N	418420	100	31 억		34144	N	N	17	N	00	N
24	20230829	101844	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7700	90	2	1.18	818252860	105279	51.01	7620	7910	7620	9890	5330	7610	7772.23	0.12	0	-3041	7876	7742	7646	7512	7416	7695	7465	31	2280	100	5320	10	1	29496558	2271	366.67	29.28	12	0.36	21.00	263.00	15140	20230518	-49.14	4855	20230310	58.60	15140	-49.14	20230518	4855	58.60	20230310	15140	-49.14	20230518	4855	58.60	20230310	2.20	N	418420	100	31 억		34144	N	N	17	N	00	N
25	20230829	091228	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7910	300	2	3.94	455773960	58680	28.43	7620	7910	7620	9890	5330	7610	7767.11	0.12	0	-3346	7876	7742	7646	7512	7416	7695	7465	31	2280	100	5320	10	1	29496558	2333	376.67	30.08	12	0.20	21.00	263.00	15140	20230518	-47.75	4855	20230310	62.92	15140	-47.75	20230518	4855	62.92	20230310	15140	-47.75	20230518	4855	62.92	20230310	2.20	N	418420	100	31 억		34144	N	N	17	N	00	N
26	20230828	161211	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7610	-20	5	-0.26	1549320660	203342	68.25	7640	7780	7550	9910	5350	7630	7619.29	0.13	0	-5209	8070	7850	7710	7490	7350	7780	7420	31	2280	100	5340	10	1	29496558	2245	362.38	28.94	12	0.69	21.00	263.00	15140	20230518	-49.74	4855	20230310	56.75	15140	-49.74	20230518	4855	56.75	20230310	15140	-49.74	20230518	4855	56.75	20230310	2.26	N	418420	100	31 억		39349	N	N	17	N	00	N
27	20230828	151220	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7570	-60	5	-0.79	1487386920	195178	65.51	7640	7780	7550	9910	5350	7630	7620.67	0.13	0	-4527	8070	7850	7710	7490	7350	7780	7420	31	2280	100	5340	10	1	29496558	2233	360.48	28.78	12	0.66	21.00	263.00	15140	20230518	-50.00	4855	20230310	55.92	15140	-50.00	20230518	4855	55.92	20230310	15140	-50.00	20230518	4855	55.92	20230310	2.26	N	418420	100	31 억		39349	N	N	1	N	00	N
28	20230828	141225	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7570	-60	5	-0.79	1265957060	165892	55.68	7640	7780	7550	9910	5350	7630	7631.21	0.13	0	-3111	8070	7850	7710	7490	7350	7780	7420	31	2280	100	5340	10	1	29496558	2233	360.48	28.78	12	0.56	21.00	263.00	15140	20230518	-50.00	4855	20230310	55.92	15140	-50.00	20230518	4855	55.92	20230310	15140	-50.00	20230518	4855	55.92	20230310	2.26	N	418420	100	31 억		39349	N	N	1	N	00	N
29	20230828	131234	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7660	30	2	0.39	874569010	114324	38.37	7640	7780	7600	9910	5350	7630	7649.92	0.13	0	3237	8070	7850	7710	7490	7350	7780	7420	31	2280	100	5340	10	1	29496558	2259	364.76	29.13	12	0.39	21.00	263.00	15140	20230518	-49.41	4855	20230310	57.78	15140	-49.41	20230518	4855	57.78	20230310	15140	-49.41	20230518	4855	57.78	20230310	2.26	N	418420	100	31 억		39349	N	N	1	N	00	N
30	20230828	121224	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7630	0	3	0.00	818443210	106975	35.90	7640	7780	7600	9910	5350	7630	7650.80	0.13	0	2675	8070	7850	7710	7490	7350	7780	7420	31	2280	100	5340	10	1	29496558	2251	363.33	29.01	12	0.36	21.00	263.00	15140	20230518	-49.60	4855	20230310	57.16	15140	-49.60	20230518	4855	57.16	20230310	15140	-49.60	20230518	4855	57.16	20230310	2.26	N	418420	100	31 억		39349	N	N	1	N	00	N
31	20230828	111220	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7640	10	2	0.13	724627940	94707	31.79	7640	7780	7600	9910	5350	7630	7651.27	0.13	0	2492	8070	7850	7710	7490	7350	7780	7420	31	2280	100	5340	10	1	29496558	2254	363.81	29.05	12	0.32	21.00	263.00	15140	20230518	-49.54	4855	20230310	57.36	15140	-49.54	20230518	4855	57.36	20230310	15140	-49.54	20230518	4855	57.36	20230310	2.26	N	418420	100	31 억		39349	N	N	1	N	00	N
32	20230828	101207	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7610	-20	5	-0.26	540169810	70499	23.66	7640	7780	7600	9910	5350	7630	7662.11	0.13	0	-2108	8070	7850	7710	7490	7350	7780	7420	31	2280	100	5340	10	1	29496558	2245	362.38	28.94	12	0.24	21.00	263.00	15140	20230518	-49.74	4855	20230310	56.75	15140	-49.74	20230518	4855	56.75	20230310	15140	-49.74	20230518	4855	56.75	20230310	2.26	N	418420	100	31 억		39349	N	N	1	N	00	N
33	20230828	091224	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7680	50	2	0.66	234893320	30549	10.25	7640	7780	7630	9910	5350	7630	7689.14	0.13	0	1736	8070	7850	7710	7490	7350	7780	7420	31	2280	100	5340	10	1	29496558	2265	365.71	29.20	12	0.10	21.00	263.00	15140	20230518	-49.27	4855	20230310	58.19	15140	-49.27	20230518	4855	58.19	20230310	15140	-49.27	20230518	4855	58.19	20230310	2.26	N	418420	100	31 억		39349	N	N	1	N	00	N
34	20230825	161214	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7630	-190	5	-2.43	2292762900	296407	137.03	7690	7930	7570	10160	5480	7820	7735.42	0.19	0	-15684	8133	7976	7873	7716	7613	7925	7665	31	2340	100	5470	10	1	29496558	2251	363.33	29.01	12	1.00	21.00	263.00	15140	20230518	-49.60	4855	20230310	57.16	15140	-49.60	20230518	4855	57.16	20230310	15140	-49.60	20230518	4855	57.16	20230310	2.26	N	418420	100	31 억		55434	N	N	1	N	00	N
35	20230825	151223	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7630	-190	5	-2.43	2188789540	282760	130.72	7690	7930	7570	10160	5480	7820	7740.80	0.19	0	-15789	8133	7976	7873	7716	7613	7925	7665	31	2340	100	5470	10	1	29496558	2251	363.33	29.01	12	0.96	21.00	263.00	15140	20230518	-49.60	4855	20230310	57.16	15140	-49.60	20230518	4855	57.16	20230310	15140	-49.60	20230518	4855	57.16	20230310	2.26	N	418420	100	31 억		55434	N	N	36	N	00	N
36	20230825	141221	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7610	-210	5	-2.69	2027089750	261571	120.93	7690	7930	7570	10160	5480	7820	7749.67	0.19	0	-15965	8133	7976	7873	7716	7613	7925	7665	31	2340	100	5470	10	1	29496558	2245	362.38	28.94	12	0.89	21.00	263.00	15140	20230518	-49.74	4855	20230310	56.75	15140	-49.74	20230518	4855	56.75	20230310	15140	-49.74	20230518	4855	56.75	20230310	2.26	N	418420	100	31 억		55434	N	N	36	N	00	N
37	20230825	131216	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7770	-50	5	-0.64	1713874730	220514	101.95	7690	7930	7620	10160	5480	7820	7772.18	0.19	0	-17324	8133	7976	7873	7716	7613	7925	7665	31	2340	100	5470	10	1	29496558	2292	370.00	29.54	12	0.75	21.00	263.00	15140	20230518	-48.68	4855	20230310	60.04	15140	-48.68	20230518	4855	60.04	20230310	15140	-48.68	20230518	4855	60.04	20230310	2.26	N	418420	100	31 억		55434	N	N	36	N	00	N
38	20230825	121218	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7690	-130	5	-1.66	1466753690	188293	87.05	7690	7930	7620	10160	5480	7820	7789.74	0.19	0	-16080	8133	7976	7873	7716	7613	7925	7665	31	2340	100	5470	10	1	29496558	2268	366.19	29.24	12	0.64	21.00	263.00	15140	20230518	-49.21	4855	20230310	58.39	15140	-49.21	20230518	4855	58.39	20230310	15140	-49.21	20230518	4855	58.39	20230310	2.26	N	418420	100	31 억		55434	N	N	36	N	00	N
39	20230825	111217	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7780	-40	5	-0.51	1181063440	151297	69.95	7690	7930	7620	10160	5480	7820	7806.26	0.19	0	-13142	8133	7976	7873	7716	7613	7925	7665	31	2340	100	5470	10	1	29496558	2295	370.48	29.58	12	0.51	21.00	263.00	15140	20230518	-48.61	4855	20230310	60.25	15140	-48.61	20230518	4855	60.25	20230310	15140	-48.61	20230518	4855	60.25	20230310	2.26	N	418420	100	31 억		55434	N	N	36	N	00	N
40	20230825	101222	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7810	-10	5	-0.13	975192400	124840	57.72	7690	7930	7620	10160	5480	7820	7811.54	0.19	0	-12348	8133	7976	7873	7716	7613	7925	7665	31	2340	100	5470	10	1	29496558	2304	371.90	29.70	12	0.42	21.00	263.00	15140	20230518	-48.41	4855	20230310	60.87	15140	-48.41	20230518	4855	60.87	20230310	15140	-48.41	20230518	4855	60.87	20230310	2.26	N	418420	100	31 억		55434	N	N	36	N	00	N
41	20230825	091215	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7770	-50	5	-0.64	186358640	24253	11.21	7690	7790	7620	10160	5480	7820	7683.94	0.19	0	-3023	8133	7976	7873	7716	7613	7925	7665	31	2340	100	5470	10	1	29496558	2292	370.00	29.54	12	0.08	21.00	263.00	15140	20230518	-48.68	4855	20230310	60.04	15140	-48.68	20230518	4855	60.04	20230310	15140	-48.68	20230518	4855	60.04	20230310	2.26	N	418420	100	31 억		55434	N	N	36	N	00	N
42	20230824	161208	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7820	0	3	0.00	1677674290	213570	73.46	7870	8030	7770	10160	5480	7820	7855.42	0.23	0	-11152	8213	8016	7913	7716	7613	7965	7665	31	2340	100	5470	10	1	29496558	2307	372.38	29.73	12	0.72	21.00	263.00	15140	20230518	-48.35	4855	20230310	61.07	15140	-48.35	20230518	4855	61.07	20230310	15140	-48.35	20230518	4855	61.07	20230310	2.24	N	418420	100	31 억		66586	N	N	36	N	00	N
43	20230824	151205	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7810	-10	5	-0.13	1604524830	204214	70.25	7870	8030	7770	10160	5480	7820	7857.08	0.23	0	-11447	8213	8016	7913	7716	7613	7965	7665	31	2340	100	5470	10	1	29496558	2304	371.90	29.70	12	0.69	21.00	263.00	15140	20230518	-48.41	4855	20230310	60.87	15140	-48.41	20230518	4855	60.87	20230310	15140	-48.41	20230518	4855	60.87	20230310	2.24	N	418420	100	31 억		66586	N	N	129	N	00	N
44	20230824	141208	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7820	0	3	0.00	1285000930	163200	56.14	7870	8030	7770	10160	5480	7820	7873.78	0.23	0	-2366	8213	8016	7913	7716	7613	7965	7665	31	2340	100	5470	10	1	29496558	2307	372.38	29.73	12	0.55	21.00	263.00	15140	20230518	-48.35	4855	20230310	61.07	15140	-48.35	20230518	4855	61.07	20230310	15140	-48.35	20230518	4855	61.07	20230310	2.24	N	418420	100	31 억		66586	N	N	129	N	00	N
45	20230824	131210	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7820	0	3	0.00	1130002440	143346	49.31	7870	8030	7770	10160	5480	7820	7883.04	0.23	0	3989	8213	8016	7913	7716	7613	7965	7665	31	2340	100	5470	10	1	29496558	2307	372.38	29.73	12	0.49	21.00	263.00	15140	20230518	-48.35	4855	20230310	61.07	15140	-48.35	20230518	4855	61.07	20230310	15140	-48.35	20230518	4855	61.07	20230310	2.24	N	418420	100	31 억		66586	N	N	129	N	00	N
46	20230824	121215	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7830	10	2	0.13	852825400	107844	37.10	7870	8030	7800	10160	5480	7820	7907.96	0.23	0	16028	8213	8016	7913	7716	7613	7965	7665	31	2340	100	5470	10	1	29496558	2310	372.86	29.77	12	0.37	21.00	263.00	15140	20230518	-48.28	4855	20230310	61.28	15140	-48.28	20230518	4855	61.28	20230310	15140	-48.28	20230518	4855	61.28	20230310	2.24	N	418420	100	31 억		66586	N	N	129	N	00	N
47	20230824	111206	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7860	40	2	0.51	690102120	87139	29.97	7870	8030	7800	10160	5480	7820	7919.56	0.23	0	23697	8213	8016	7913	7716	7613	7965	7665	31	2340	100	5470	10	1	29496558	2318	374.29	29.89	12	0.30	21.00	263.00	15140	20230518	-48.08	4855	20230310	61.89	15140	-48.08	20230518	4855	61.89	20230310	15140	-48.08	20230518	4855	61.89	20230310	2.24	N	418420	100	31 억		66586	N	N	129	N	00	N
48	20230824	101205	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7870	50	2	0.64	525162930	66104	22.74	7870	8030	7800	10160	5480	7820	7944.51	0.23	0	23110	8213	8016	7913	7716	7613	7965	7665	31	2340	100	5470	10	1	29496558	2321	374.76	29.92	12	0.22	21.00	263.00	15140	20230518	-48.02	4855	20230310	62.10	15140	-48.02	20230518	4855	62.10	20230310	15140	-48.02	20230518	4855	62.10	20230310	2.24	N	418420	100	31 억		66586	N	N	129	N	00	N
49	20230824	091210	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8000	180	2	2.30	165163480	20742	7.13	7870	8030	7870	10160	5480	7820	7962.81	0.23	0	7896	8213	8016	7913	7716	7613	7965	7665	31	2340	100	5470	10	1	29496558	2360	380.95	30.42	12	0.07	21.00	263.00	15140	20230518	-47.16	4855	20230310	64.78	15140	-47.16	20230518	4855	64.78	20230310	15140	-47.16	20230518	4855	64.78	20230310	2.24	N	418420	100	31 억		66586	N	N	129	N	00	N
50	20230823	161202	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7820	-240	5	-2.98	2271594660	286929	34.43	8050	8110	7810	10470	5650	8060	7917.10	0.44	0	-63656	8793	8426	8063	7696	7333	8610	7880	31	2410	100	5640	10	1	29496558	2307	372.38	29.73	12	0.97	21.00	263.00	15140	20230518	-48.35	4855	20230310	61.07	15140	-48.35	20230518	4855	61.07	20230310	15140	-48.35	20230518	4855	61.07	20230310	2.26	N	418420	100	31 억		128500	N	N	129	N	00	N
51	20230823	151203	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7850	-210	5	-2.61	2093789940	264229	31.71	8050	8110	7810	10470	5650	8060	7924.15	0.44	0	-63393	8793	8426	8063	7696	7333	8610	7880	31	2410	100	5640	10	1	29496558	2315	373.81	29.85	12	0.90	21.00	263.00	15140	20230518	-48.15	4855	20230310	61.69	15140	-48.15	20230518	4855	61.69	20230310	15140	-48.15	20230518	4855	61.69	20230310	2.26	N	418420	100	31 억		128500	N	N	46	N	00	N
52	20230823	141208	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7820	-240	5	-2.98	1807208060	227757	27.33	8050	8110	7810	10470	5650	8060	7934.81	0.44	0	-49535	8793	8426	8063	7696	7333	8610	7880	31	2410	100	5640	10	1	29496558	2307	372.38	29.73	12	0.77	21.00	263.00	15140	20230518	-48.35	4855	20230310	61.07	15140	-48.35	20230518	4855	61.07	20230310	15140	-48.35	20230518	4855	61.07	20230310	2.26	N	418420	100	31 억		128500	N	N	46	N	00	N
53	20230823	131159	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7850	-210	5	-2.61	1600351900	201328	24.16	8050	8110	7830	10470	5650	8060	7948.98	0.44	0	-45733	8793	8426	8063	7696	7333	8610	7880	31	2410	100	5640	10	1	29496558	2315	373.81	29.85	12	0.68	21.00	263.00	15140	20230518	-48.15	4855	20230310	61.69	15140	-48.15	20230518	4855	61.69	20230310	15140	-48.15	20230518	4855	61.69	20230310	2.26	N	418420	100	31 억		128500	N	N	46	N	00	N
54	20230823	121210	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7910	-150	5	-1.86	1406258320	176628	21.19	8050	8110	7850	10470	5650	8060	7961.70	0.44	0	-35345	8793	8426	8063	7696	7333	8610	7880	31	2410	100	5640	10	1	29496558	2333	376.67	30.08	12	0.60	21.00	263.00	15140	20230518	-47.75	4855	20230310	62.92	15140	-47.75	20230518	4855	62.92	20230310	15140	-47.75	20230518	4855	62.92	20230310	2.26	N	418420	100	31 억		128500	N	N	46	N	00	N
55	20230823	111205	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7880	-180	5	-2.23	1232906710	154613	18.55	8050	8110	7850	10470	5650	8060	7974.15	0.44	0	-33880	8793	8426	8063	7696	7333	8610	7880	31	2410	100	5640	10	1	29496558	2324	375.24	29.96	12	0.52	21.00	263.00	15140	20230518	-47.95	4855	20230310	62.31	15140	-47.95	20230518	4855	62.31	20230310	15140	-47.95	20230518	4855	62.31	20230310	2.26	N	418420	100	31 억		128500	N	N	46	N	00	N
56	20230823	101204	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7940	-120	5	-1.49	860342230	107522	12.90	8050	8110	7900	10470	5650	8060	8001.55	0.44	0	-17473	8793	8426	8063	7696	7333	8610	7880	31	2410	100	5640	10	1	29496558	2342	378.10	30.19	12	0.36	21.00	263.00	15140	20230518	-47.56	4855	20230310	63.54	15140	-47.56	20230518	4855	63.54	20230310	15140	-47.56	20230518	4855	63.54	20230310	2.26	N	418420	100	31 억		128500	N	N	46	N	00	N
57	20230823	091213	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8040	-20	5	-0.25	229724930	28744	3.45	8050	8070	7950	10470	5650	8060	7992.10	0.44	0	-3420	8793	8426	8063	7696	7333	8610	7880	31	2410	100	5640	10	1	29496558	2372	382.86	30.57	12	0.10	21.00	263.00	15140	20230518	-46.90	4855	20230310	65.60	15140	-46.90	20230518	4855	65.60	20230310	15140	-46.90	20230518	4855	65.60	20230310	2.26	N	418420	100	31 억		128500	N	N	46	N	00	N
58	20230822	161157	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8060	370	2	4.81	6727604400	832047	259.51	7700	8430	7700	9990	5390	7690	8085.68	0.68	0	-69557	8303	7996	7673	7366	7043	8150	7520	31	2300	100	5380	10	1	29496558	2377	383.81	30.65	12	2.82	21.00	263.00	15140	20230518	-46.76	4855	20230310	66.01	15140	-46.76	20230518	4855	66.01	20230310	15140	-46.76	20230518	4855	66.01	20230310	2.35	N	418420	100	31 억		200796	N	N	46	N	00	N
59	20230822	151158	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8040	350	2	4.55	6530744130	807651	251.90	7700	8430	7700	9990	5390	7690	8086.16	0.68	0	-74810	8303	7996	7673	7366	7043	8150	7520	31	2300	100	5380	10	1	29496558	2372	382.86	30.57	12	2.74	21.00	263.00	15140	20230518	-46.90	4855	20230310	65.60	15140	-46.90	20230518	4855	65.60	20230310	15140	-46.90	20230518	4855	65.60	20230310	2.35	N	418420	100	31 억		200796	N	N	0	N	00	N
60	20230822	141157	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8030	340	2	4.42	6227408150	769849	240.11	7700	8430	7700	9990	5390	7690	8089.19	0.68	0	-81120	8303	7996	7673	7366	7043	8150	7520	31	2300	100	5380	10	1	29496558	2369	382.38	30.53	12	2.61	21.00	263.00	15140	20230518	-46.96	4855	20230310	65.40	15140	-46.96	20230518	4855	65.40	20230310	15140	-46.96	20230518	4855	65.40	20230310	2.35	N	418420	100	31 억		200796	N	N	0	N	00	N
61	20230822	131155	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8080	390	2	5.07	5822620690	719587	224.44	7700	8430	7700	9990	5390	7690	8091.68	0.68	0	-84354	8303	7996	7673	7366	7043	8150	7520	31	2300	100	5380	10	1	29496558	2383	384.76	30.72	12	2.44	21.00	263.00	15140	20230518	-46.63	4855	20230310	66.43	15140	-46.63	20230518	4855	66.43	20230310	15140	-46.63	20230518	4855	66.43	20230310	2.35	N	418420	100	31 억		200796	N	N	0	N	00	N
62	20230822	121140	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8040	350	2	4.55	3123138360	392025	122.27	7700	8160	7700	9990	5390	7690	7966.77	0.68	0	-21977	8303	7996	7673	7366	7043	8150	7520	31	2300	100	5380	10	1	29496558	2372	382.86	30.57	12	1.33	21.00	263.00	15140	20230518	-46.90	4855	20230310	65.60	15140	-46.90	20230518	4855	65.60	20230310	15140	-46.90	20230518	4855	65.60	20230310	2.35	N	418420	100	31 억		200796	N	N	0	N	00	N
63	20230822	111153	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8000	310	2	4.03	2287083860	288195	89.89	7700	8100	7700	9990	5390	7690	7935.99	0.68	0	-18847	8303	7996	7673	7366	7043	8150	7520	31	2300	100	5380	10	1	29496558	2360	380.95	30.42	12	0.98	21.00	263.00	15140	20230518	-47.16	4855	20230310	64.78	15140	-47.16	20230518	4855	64.78	20230310	15140	-47.16	20230518	4855	64.78	20230310	2.35	N	418420	100	31 억		200796	N	N	0	N	00	N
64	20230822	101152	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8050	360	2	4.68	1490772320	189075	58.97	7700	8050	7700	9990	5390	7690	7884.68	0.68	0	-21870	8303	7996	7673	7366	7043	8150	7520	31	2300	100	5380	10	1	29496558	2374	383.33	30.61	12	0.64	21.00	263.00	15140	20230518	-46.83	4855	20230310	65.81	15140	-46.83	20230518	4855	65.81	20230310	15140	-46.83	20230518	4855	65.81	20230310	2.35	N	418420	100	31 억		200796	N	N	0	N	00	N
65	20230822	091150	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7770	80	2	1.04	288318910	37090	11.57	7700	7900	7700	9990	5390	7690	7773.77	0.68	0	-9011	8303	7996	7673	7366	7043	8150	7520	31	2300	100	5380	10	1	29496558	2292	370.00	29.54	12	0.13	21.00	263.00	15140	20230518	-48.68	4855	20230310	60.04	15140	-48.68	20230518	4855	60.04	20230310	15140	-48.68	20230518	4855	60.04	20230310	2.35	N	418420	100	31 억		200796	N	N	0	N	00	N
66	20230821	161149	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7690	210	2	2.81	2432970960	316973	106.65	7480	7980	7350	9720	5240	7480	7675.64	0.79	0	-31614	7900	7690	7450	7240	7000	7570	7120	31	2240	100	5230	10	1	29496558	2268	366.19	29.24	12	1.07	21.00	263.00	15140	20230518	-49.21	4855	20230310	58.39	15140	-49.21	20230518	4855	58.39	20230310	15140	-49.21	20230518	4855	58.39	20230310	2.45	N	418420	100	31 억		232456	N	N	347	N	00	N
67	20230821	151156	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7710	230	2	3.07	2360875640	307600	103.50	7480	7980	7350	9720	5240	7480	7675.16	0.79	0	-31262	7900	7690	7450	7240	7000	7570	7120	31	2240	100	5230	10	1	29496558	2274	367.14	29.32	12	1.04	21.00	263.00	15140	20230518	-49.08	4855	20230310	58.81	15140	-49.08	20230518	4855	58.81	20230310	15140	-49.08	20230518	4855	58.81	20230310	2.45	N	418420	100	31 억		232456	N	N	347	N	00	N
68	20230821	141150	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7760	280	2	3.74	2087851730	272169	91.57	7480	7980	7350	9720	5240	7480	7671.17	0.79	0	-26152	7900	7690	7450	7240	7000	7570	7120	31	2240	100	5230	10	1	29496558	2289	369.52	29.51	12	0.92	21.00	263.00	15140	20230518	-48.75	4855	20230310	59.84	15140	-48.75	20230518	4855	59.84	20230310	15140	-48.75	20230518	4855	59.84	20230310	2.45	N	418420	100	31 억		232456	N	N	347	N	00	N
69	20230821	131205	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7600	120	2	1.60	1050778260	138969	46.76	7480	7700	7350	9720	5240	7480	7561.25	0.79	0	6956	7900	7690	7450	7240	7000	7570	7120	31	2240	100	5230	10	1	29496558	2242	361.90	28.90	12	0.47	21.00	263.00	15140	20230518	-49.80	4855	20230310	56.54	15140	-49.80	20230518	4855	56.54	20230310	15140	-49.80	20230518	4855	56.54	20230310	2.45	N	418420	100	31 억		232456	N	N	347	N	00	N
70	20230821	121201	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7600	120	2	1.60	954454500	126283	42.49	7480	7700	7350	9720	5240	7480	7558.07	0.79	0	2474	7900	7690	7450	7240	7000	7570	7120	31	2240	100	5230	10	1	29496558	2242	361.90	28.90	12	0.43	21.00	263.00	15140	20230518	-49.80	4855	20230310	56.54	15140	-49.80	20230518	4855	56.54	20230310	15140	-49.80	20230518	4855	56.54	20230310	2.45	N	418420	100	31 억		232456	N	N	347	N	00	N
71	20230821	111149	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7680	200	2	2.67	785349610	104099	35.03	7480	7700	7350	9720	5240	7480	7544.27	0.79	0	3773	7900	7690	7450	7240	7000	7570	7120	31	2240	100	5230	10	1	29496558	2265	365.71	29.20	12	0.35	21.00	263.00	15140	20230518	-49.27	4855	20230310	58.19	15140	-49.27	20230518	4855	58.19	20230310	15140	-49.27	20230518	4855	58.19	20230310	2.45	N	418420	100	31 억		232456	N	N	347	N	00	N
72	20230821	101148	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7630	150	2	2.01	501751580	66856	22.49	7480	7680	7350	9720	5240	7480	7504.97	0.79	0	-10229	7900	7690	7450	7240	7000	7570	7120	31	2240	100	5230	10	1	29496558	2251	363.33	29.01	12	0.23	21.00	263.00	15140	20230518	-49.60	4855	20230310	57.16	15140	-49.60	20230518	4855	57.16	20230310	15140	-49.60	20230518	4855	57.16	20230310	2.45	N	418420	100	31 억		232456	N	N	347	N	00	N
73	20230821	091200	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7530	50	2	0.67	104664340	14052	4.73	7480	7600	7350	9720	5240	7480	7448.32	0.79	0	-4673	7900	7690	7450	7240	7000	7570	7120	31	2240	100	5230	10	1	29496558	2221	358.57	28.63	12	0.05	21.00	263.00	15140	20230518	-50.26	4855	20230310	55.10	15140	-50.26	20230518	4855	55.10	20230310	15140	-50.26	20230518	4855	55.10	20230310	2.45	N	418420	100	31 억		232456	N	N	347	N	00	N
74	20230818	161149	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7480	-100	5	-1.32	2172082540	291628	58.66	7490	7660	7210	9850	5310	7580	7447.94	0.70	0	27401	8253	7916	7653	7316	7053	7785	7185	31	2270	100	5300	10	1	29496558	2206	356.19	28.44	12	0.99	21.00	263.00	15140	20230518	-50.59	4855	20230310	54.07	15140	-50.59	20230518	4855	54.07	20230310	15140	-50.59	20230518	4855	54.07	20230310	2.43	N	418420	100	31 억		205022	N	N	347	N	00	N
75	20230818	151139	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7520	-60	5	-0.79	2088406690	280451	56.42	7490	7660	7210	9850	5310	7580	7446.59	0.70	0	27439	8253	7916	7653	7316	7053	7785	7185	31	2270	100	5300	10	1	29496558	2218	358.10	28.59	12	0.95	21.00	263.00	15140	20230518	-50.33	4855	20230310	54.89	15140	-50.33	20230518	4855	54.89	20230310	15140	-50.33	20230518	4855	54.89	20230310	2.43	N	418420	100	31 억		205022	N	N	0	N	00	N
76	20230818	141150	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7540	-40	5	-0.53	1870140030	251326	50.56	7490	7660	7210	9850	5310	7580	7441.08	0.70	0	29078	8253	7916	7653	7316	7053	7785	7185	31	2270	100	5300	10	1	29496558	2224	359.05	28.67	12	0.85	21.00	263.00	15140	20230518	-50.20	4855	20230310	55.30	15140	-50.20	20230518	4855	55.30	20230310	15140	-50.20	20230518	4855	55.30	20230310	2.43	N	418420	100	31 억		205022	N	N	0	N	00	N
77	20230818	131141	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7560	-20	5	-0.26	1721239850	231517	46.57	7490	7660	7210	9850	5310	7580	7434.60	0.70	0	22903	8253	7916	7653	7316	7053	7785	7185	31	2270	100	5300	10	1	29496558	2230	360.00	28.75	12	0.78	21.00	263.00	15140	20230518	-50.07	4855	20230310	55.72	15140	-50.07	20230518	4855	55.72	20230310	15140	-50.07	20230518	4855	55.72	20230310	2.43	N	418420	100	31 억		205022	N	N	0	N	00	N
78	20230818	121154	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7550	-30	5	-0.40	1585934980	213517	42.95	7490	7660	7210	9850	5310	7580	7427.65	0.70	0	15503	8253	7916	7653	7316	7053	7785	7185	31	2270	100	5300	10	1	29496558	2227	359.52	28.71	12	0.72	21.00	263.00	15140	20230518	-50.13	4855	20230310	55.51	15140	-50.13	20230518	4855	55.51	20230310	15140	-50.13	20230518	4855	55.51	20230310	2.43	N	418420	100	31 억		205022	N	N	0	N	00	N
79	20230818	111144	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7620	40	2	0.53	1298164380	175634	35.33	7490	7620	7210	9850	5310	7580	7391.27	0.70	0	30837	8253	7916	7653	7316	7053	7785	7185	31	2270	100	5300	10	1	29496558	2248	362.86	28.97	12	0.60	21.00	263.00	15140	20230518	-49.67	4855	20230310	56.95	15140	-49.67	20230518	4855	56.95	20230310	15140	-49.67	20230518	4855	56.95	20230310	2.43	N	418420	100	31 억		205022	N	N	0	N	00	N
80	20230818	101151	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7430	-150	5	-1.98	924031460	125741	25.29	7490	7490	7210	9850	5310	7580	7348.63	0.70	0	15814	8253	7916	7653	7316	7053	7785	7185	31	2270	100	5300	10	1	29496558	2192	353.81	28.25	12	0.43	21.00	263.00	15140	20230518	-50.92	4855	20230310	53.04	15140	-50.92	20230518	4855	53.04	20230310	15140	-50.92	20230518	4855	53.04	20230310	2.43	N	418420	100	31 억		205022	N	N	0	N	00	N
81	20230818	091156	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7300	-280	5	-3.69	345207200	47112	9.48	7490	7490	7210	9850	5310	7580	7327.21	0.70	0	-14496	8253	7916	7653	7316	7053	7785	7185	31	2270	100	5300	10	1	29496558	2153	347.62	27.76	12	0.16	21.00	263.00	15140	20230518	-51.78	4855	20230310	50.36	15140	-51.78	20230518	4855	50.36	20230310	15140	-51.78	20230518	4855	50.36	20230310	2.43	N	418420	100	31 억		205022	N	N	0	N	00	N
82	20230817	161152	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7580	-250	5	-3.19	3788723810	493909	160.75	7750	7990	7390	10170	5490	7830	7670.24	0.48	0	62779	8290	8060	7920	7690	7550	7990	7620	31	2340	100	5480	10	1	29496558	2236	360.95	28.82	12	1.67	21.00	263.00	15140	20230518	-49.93	4855	20230310	56.13	15140	-49.93	20230518	4855	56.13	20230310	15140	-49.93	20230518	4855	56.13	20230310	2.47	N	418420	100	31 억		140276	N	N	0	N	00	N
83	20230817	151157	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7600	-230	5	-2.94	3581891740	466669	151.88	7750	7990	7390	10170	5490	7830	7674.60	0.48	0	57210	8290	8060	7920	7690	7550	7990	7620	31	2340	100	5480	10	1	29496558	2242	361.90	28.90	12	1.58	21.00	263.00	15140	20230518	-49.80	4855	20230310	56.54	15140	-49.80	20230518	4855	56.54	20230310	15140	-49.80	20230518	4855	56.54	20230310	2.47	N	418420	100	31 억		140276	N	N	0	N	00	N
84	20230817	141147	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7700	-130	5	-1.66	2997145020	389885	126.89	7750	7990	7390	10170	5490	7830	7686.32	0.48	0	70916	8290	8060	7920	7690	7550	7990	7620	31	2340	100	5480	10	1	29496558	2271	366.67	29.28	12	1.32	21.00	263.00	15140	20230518	-49.14	4855	20230310	58.60	15140	-49.14	20230518	4855	58.60	20230310	15140	-49.14	20230518	4855	58.60	20230310	2.47	N	418420	100	31 억		140276	N	N	0	N	00	N
85	20230817	131143	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7800	-30	5	-0.38	2322275870	302571	98.47	7750	7990	7390	10170	5490	7830	7673.84	0.48	0	45570	8290	8060	7920	7690	7550	7990	7620	31	2340	100	5480	10	1	29496558	2301	371.43	29.66	12	1.03	21.00	263.00	15140	20230518	-48.48	4855	20230310	60.66	15140	-48.48	20230518	4855	60.66	20230310	15140	-48.48	20230518	4855	60.66	20230310	2.47	N	418420	100	31 억		140276	N	N	0	N	00	N
86	20230817	121146	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7820	-10	5	-0.13	2038402960	266325	86.68	7750	7990	7390	10170	5490	7830	7652.13	0.48	0	26428	8290	8060	7920	7690	7550	7990	7620	31	2340	100	5480	10	1	29496558	2307	372.38	29.73	12	0.90	21.00	263.00	15140	20230518	-48.35	4855	20230310	61.07	15140	-48.35	20230518	4855	61.07	20230310	15140	-48.35	20230518	4855	61.07	20230310	2.47	N	418420	100	31 억		140276	N	N	0	N	00	N
87	20230817	111148	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7860	30	2	0.38	1906307390	249471	81.19	7750	7990	7390	10170	5490	7830	7639.47	0.48	0	26211	8290	8060	7920	7690	7550	7990	7620	31	2340	100	5480	10	1	29496558	2318	374.29	29.89	12	0.85	21.00	263.00	15140	20230518	-48.08	4855	20230310	61.89	15140	-48.08	20230518	4855	61.89	20230310	15140	-48.08	20230518	4855	61.89	20230310	2.47	N	418420	100	31 억		140276	N	N	0	N	00	N
88	20230817	101142	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7850	20	2	0.26	1363463080	180031	58.59	7750	7860	7390	10170	5490	7830	7569.84	0.48	0	41282	8290	8060	7920	7690	7550	7990	7620	31	2340	100	5480	10	1	29496558	2315	373.81	29.85	12	0.61	21.00	263.00	15140	20230518	-48.15	4855	20230310	61.69	15140	-48.15	20230518	4855	61.69	20230310	15140	-48.15	20230518	4855	61.69	20230310	2.47	N	418420	100	31 억		140276	N	N	0	N	00	N
89	20230817	091140	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7560	-270	5	-3.45	201496200	26184	8.52	7750	7760	7560	10170	5490	7830	7681.02	0.48	0	-1870	8290	8060	7920	7690	7550	7990	7620	31	2340	100	5480	10	1	29496558	2230	360.00	28.75	12	0.09	21.00	263.00	15140	20230518	-50.07	4855	20230310	55.72	15140	-50.07	20230518	4855	55.72	20230310	15140	-50.07	20230518	4855	55.72	20230310	2.47	N	418420	100	31 억		140276	N	N	0	N	00	N
90	20230816	161146	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7830	-70	5	-0.89	2404836540	303680	74.24	7910	8150	7780	10270	5530	7900	7919.15	0.51	0	-10833	8386	8142	8006	7762	7626	8075	7695	31	2370	100	5530	10	1	29496558	2310	372.86	29.77	12	1.03	21.00	263.00	15140	20230518	-48.28	4855	20230310	61.28	15140	-48.28	20230518	4855	61.28	20230310	15140	-48.28	20230518	4855	61.28	20230310	2.50	N	418420	100	31 억		151389	N	N	0	N	00	N
91	20230816	151148	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7860	-40	5	-0.51	2290668430	289105	70.68	7910	8150	7780	10270	5530	7900	7923.31	0.51	0	-12160	8386	8142	8006	7762	7626	8075	7695	31	2370	100	5530	10	1	29496558	2318	374.29	29.89	12	0.98	21.00	263.00	15140	20230518	-48.08	4855	20230310	61.89	15140	-48.08	20230518	4855	61.89	20230310	15140	-48.08	20230518	4855	61.89	20230310	2.50	N	418420	100	31 억		151389	N	N	0	N	00	N
92	20230816	141146	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7870	-30	5	-0.38	2050540250	258687	63.24	7910	8150	7780	10270	5530	7900	7926.73	0.51	0	-2634	8386	8142	8006	7762	7626	8075	7695	31	2370	100	5530	10	1	29496558	2321	374.76	29.92	12	0.88	21.00	263.00	15140	20230518	-48.02	4855	20230310	62.10	15140	-48.02	20230518	4855	62.10	20230310	15140	-48.02	20230518	4855	62.10	20230310	2.50	N	418420	100	31 억		151389	N	N	0	N	00	N
93	20230816	131143	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8000	100	2	1.27	1815915740	229039	55.99	7910	8150	7780	10270	5530	7900	7928.42	0.51	0	5980	8386	8142	8006	7762	7626	8075	7695	31	2370	100	5530	10	1	29496558	2360	380.95	30.42	12	0.78	21.00	263.00	15140	20230518	-47.16	4855	20230310	64.78	15140	-47.16	20230518	4855	64.78	20230310	15140	-47.16	20230518	4855	64.78	20230310	2.50	N	418420	100	31 억		151389	N	N	0	N	00	N
94	20230816	121202	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7940	40	2	0.51	1531707960	193489	47.30	7910	8150	7780	10270	5530	7900	7916.26	0.51	0	-385	8386	8142	8006	7762	7626	8075	7695	31	2370	100	5530	10	1	29496558	2342	378.10	30.19	12	0.66	21.00	263.00	15140	20230518	-47.56	4855	20230310	63.54	15140	-47.56	20230518	4855	63.54	20230310	15140	-47.56	20230518	4855	63.54	20230310	2.50	N	418420	100	31 억		151389	N	N	0	N	00	N
95	20230816	111157	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7970	70	2	0.89	1335028750	168754	41.25	7910	8150	7780	10270	5530	7900	7911.10	0.51	0	-131	8386	8142	8006	7762	7626	8075	7695	31	2370	100	5530	10	1	29496558	2351	379.52	30.30	12	0.57	21.00	263.00	15140	20230518	-47.36	4855	20230310	64.16	15140	-47.36	20230518	4855	64.16	20230310	15140	-47.36	20230518	4855	64.16	20230310	2.50	N	418420	100	31 억		151389	N	N	0	N	00	N
96	20230816	101148	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7830	-70	5	-0.89	722605140	92229	22.55	7910	7980	7780	10270	5530	7900	7834.87	0.51	0	13	8386	8142	8006	7762	7626	8075	7695	31	2370	100	5530	10	1	29496558	2310	372.86	29.77	12	0.31	21.00	263.00	15140	20230518	-48.28	4855	20230310	61.28	15140	-48.28	20230518	4855	61.28	20230310	15140	-48.28	20230518	4855	61.28	20230310	2.50	N	418420	100	31 억		151389	N	N	0	N	00	N
97	20230816	091142	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7800	-100	5	-1.27	216897210	27525	6.73	7910	7980	7800	10270	5530	7900	7879.98	0.51	0	-1505	8386	8142	8006	7762	7626	8075	7695	31	2370	100	5530	10	1	29496558	2301	371.43	29.66	12	0.09	21.00	263.00	15140	20230518	-48.48	4855	20230310	60.66	15140	-48.48	20230518	4855	60.66	20230310	15140	-48.48	20230518	4855	60.66	20230310	2.50	N	418420	100	31 억		151389	N	N	0	N	00	N
98	20230814	161131	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7900	-400	5	-4.82	3255852950	407776	141.62	8180	8250	7870	10790	5810	8300	7984.72	0.63	0	-35702	8646	8472	8286	8112	7926	8480	8120	31	2490	100	5810	10	1	29496558	2330	376.19	30.04	12	1.38	21.00	263.00	15140	20230518	-47.82	4855	20230310	62.72	15140	-47.82	20230518	4855	62.72	20230310	15140	-47.82	20230518	4855	62.72	20230310	2.57	N	418420	100	31 억		186915	N	N	0	N	00	N
99	20230814	151129	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7930	-370	5	-4.46	3087255450	386440	134.21	8180	8250	7870	10790	5810	8300	7988.96	0.63	0	-37202	8646	8472	8286	8112	7926	8480	8120	31	2490	100	5810	10	1	29496558	2339	377.62	30.15	12	1.31	21.00	263.00	15140	20230518	-47.62	4855	20230310	63.34	15140	-47.62	20230518	4855	63.34	20230310	15140	-47.62	20230518	4855	63.34	20230310	2.57	N	418420	100	31 억		186915	N	N	0	N	00	N
100	20230814	141132	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7890	-410	5	-4.94	2780105500	347692	120.75	8180	8250	7870	10790	5810	8300	7995.88	0.63	0	-40431	8646	8472	8286	8112	7926	8480	8120	31	2490	100	5810	10	1	29496558	2327	375.71	30.00	12	1.18	21.00	263.00	15140	20230518	-47.89	4855	20230310	62.51	15140	-47.89	20230518	4855	62.51	20230310	15140	-47.89	20230518	4855	62.51	20230310	2.57	N	418420	100	31 억		186915	N	N	0	N	00	N
101	20230814	131118	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7990	-310	5	-3.73	2497188080	311900	108.32	8180	8250	7870	10790	5810	8300	8006.37	0.63	0	-40128	8646	8472	8286	8112	7926	8480	8120	31	2490	100	5810	10	1	29496558	2357	380.48	30.38	12	1.06	21.00	263.00	15140	20230518	-47.23	4855	20230310	64.57	15140	-47.23	20230518	4855	64.57	20230310	15140	-47.23	20230518	4855	64.57	20230310	2.57	N	418420	100	31 억		186915	N	N	0	N	00	N
102	20230814	121129	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7960	-340	5	-4.10	2289411690	285981	99.32	8180	8250	7870	10790	5810	8300	8005.46	0.63	0	-38466	8646	8472	8286	8112	7926	8480	8120	31	2490	100	5810	10	1	29496558	2348	379.05	30.27	12	0.97	21.00	263.00	15140	20230518	-47.42	4855	20230310	63.95	15140	-47.42	20230518	4855	63.95	20230310	15140	-47.42	20230518	4855	63.95	20230310	2.57	N	418420	100	31 억		186915	N	N	0	N	00	N
103	20230814	111120	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7960	-340	5	-4.10	1804716410	224725	78.05	8180	8250	7930	10790	5810	8300	8030.77	0.63	0	-31226	8646	8472	8286	8112	7926	8480	8120	31	2490	100	5810	10	1	29496558	2348	379.05	30.27	12	0.76	21.00	263.00	15140	20230518	-47.42	4855	20230310	63.95	15140	-47.42	20230518	4855	63.95	20230310	15140	-47.42	20230518	4855	63.95	20230310	2.57	N	418420	100	31 억		186915	N	N	0	N	00	N
104	20230814	101124	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8050	-250	5	-3.01	1456142440	181120	62.90	8180	8250	7930	10790	5810	8300	8039.65	0.63	0	-32353	8646	8472	8286	8112	7926	8480	8120	31	2490	100	5810	10	1	29496558	2374	383.33	30.61	12	0.61	21.00	263.00	15140	20230518	-46.83	4855	20230310	65.81	15140	-46.83	20230518	4855	65.81	20230310	15140	-46.83	20230518	4855	65.81	20230310	2.57	N	418420	100	31 억		186915	N	N	0	N	00	N
105	20230814	091120	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8050	-250	5	-3.01	405765290	50314	17.47	8180	8250	7990	10790	5810	8300	8064.65	0.63	0	-13515	8646	8472	8286	8112	7926	8480	8120	31	2490	100	5810	10	1	29496558	2374	383.33	30.61	12	0.17	21.00	263.00	15140	20230518	-46.83	4855	20230310	65.81	15140	-46.83	20230518	4855	65.81	20230310	15140	-46.83	20230518	4855	65.81	20230310	2.57	N	418420	100	31 억		186915	N	N	0	N	00	N
106	20230811	161120	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8300	110	2	1.34	2366464170	285302	72.27	8300	8460	8100	10640	5740	8190	8294.60	0.67	0	-11969	8543	8366	8233	8056	7923	8300	7990	31	2450	100	5730	10	1	29496558	2448	395.24	31.56	12	0.97	21.00	263.00	15140	20230518	-45.18	4855	20230310	70.96	15140	-45.18	20230518	4855	70.96	20230310	15140	-45.18	20230518	4855	70.96	20230310	2.58	N	418420	100	31 억		198764	N	N	0	N	00	N
107	20230811	151114	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8250	60	2	0.73	2276212610	274393	69.50	8300	8460	8100	10640	5740	8190	8295.45	0.67	0	-10904	8543	8366	8233	8056	7923	8300	7990	31	2450	100	5730	10	1	29496558	2433	392.86	31.37	12	0.93	21.00	263.00	15140	20230518	-45.51	4855	20230310	69.93	15140	-45.51	20230518	4855	69.93	20230310	15140	-45.51	20230518	4855	69.93	20230310	2.58	N	418420	100	31 억		198764	N	N	0	N	00	N
108	20230811	141111	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8200	10	2	0.12	1904776160	229371	58.10	8300	8460	8100	10640	5740	8190	8304.36	0.67	0	-6975	8543	8366	8233	8056	7923	8300	7990	31	2450	100	5730	10	1	29496558	2419	390.48	31.18	12	0.78	21.00	263.00	15140	20230518	-45.84	4855	20230310	68.90	15140	-45.84	20230518	4855	68.90	20230310	15140	-45.84	20230518	4855	68.90	20230310	2.58	N	418420	100	31 억		198764	N	N	0	N	00	N
109	20230811	131112	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8380	190	2	2.32	1597088330	192202	48.68	8300	8460	8100	10640	5740	8190	8309.44	0.67	0	-2894	8543	8366	8233	8056	7923	8300	7990	31	2450	100	5730	10	1	29496558	2472	399.05	31.86	12	0.65	21.00	263.00	15140	20230518	-44.65	4855	20230310	72.61	15140	-44.65	20230518	4855	72.61	20230310	15140	-44.65	20230518	4855	72.61	20230310	2.58	N	418420	100	31 억		198764	N	N	0	N	00	N
110	20230811	121102	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8430	240	2	2.93	1457091420	175506	44.45	8300	8460	8100	10640	5740	8190	8302.24	0.67	0	-2041	8543	8366	8233	8056	7923	8300	7990	31	2450	100	5730	10	1	29496558	2487	401.43	32.05	12	0.60	21.00	263.00	15140	20230518	-44.32	4855	20230310	73.64	15140	-44.32	20230518	4855	73.64	20230310	15140	-44.32	20230518	4855	73.64	20230310	2.58	N	418420	100	31 억		198764	N	N	0	N	00	N
111	20230811	111103	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8300	110	2	1.34	1019238080	123315	31.23	8300	8370	8100	10640	5740	8190	8265.33	0.67	0	-9333	8543	8366	8233	8056	7923	8300	7990	31	2450	100	5730	10	1	29496558	2448	395.24	31.56	12	0.42	21.00	263.00	15140	20230518	-45.18	4855	20230310	70.96	15140	-45.18	20230518	4855	70.96	20230310	15140	-45.18	20230518	4855	70.96	20230310	2.58	N	418420	100	31 억		198764	N	N	0	N	00	N
112	20230811	101056	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8360	170	2	2.08	688268550	83592	21.17	8300	8360	8100	10640	5740	8190	8233.68	0.67	0	-8843	8543	8366	8233	8056	7923	8300	7990	31	2450	100	5730	10	1	29496558	2466	398.10	31.79	12	0.28	21.00	263.00	15140	20230518	-44.78	4855	20230310	72.19	15140	-44.78	20230518	4855	72.19	20230310	15140	-44.78	20230518	4855	72.19	20230310	2.58	N	418420	100	31 억		198764	N	N	0	N	00	N
113	20230811	091111	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8170	-20	5	-0.24	262406310	32064	8.12	8300	8300	8100	10640	5740	8190	8183.83	0.67	0	-9496	8543	8366	8233	8056	7923	8300	7990	31	2450	100	5730	10	1	29496558	2410	389.05	31.06	12	0.11	21.00	263.00	15140	20230518	-46.04	4855	20230310	68.28	15140	-46.04	20230518	4855	68.28	20230310	15140	-46.04	20230518	4855	68.28	20230310	2.58	N	418420	100	31 억		198764	N	N	0	N	00	N
114	20230810	161058	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8190	-270	5	-3.19	3213843040	391333	116.97	8390	8410	8100	10990	5930	8460	8212.39	0.50	0	50272	8846	8652	8426	8232	8006	8670	8250	31	2530	100	5920	10	1	29496558	2416	390.00	31.14	12	1.33	21.00	263.00	15140	20230518	-45.90	4855	20230310	68.69	15140	-45.90	20230518	4855	68.69	20230310	15140	-45.90	20230518	4855	68.69	20230310	2.59	N	418420	100	31 억		146538	N	N	0	N	00	N
115	20230810	151055	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8210	-250	5	-2.96	3094135820	376724	112.61	8390	8410	8100	10990	5930	8460	8213.07	0.50	0	51809	8846	8652	8426	8232	8006	8670	8250	31	2530	100	5920	10	1	29496558	2422	390.95	31.22	12	1.28	21.00	263.00	15140	20230518	-45.77	4855	20230310	69.10	15140	-45.77	20230518	4855	69.10	20230310	15140	-45.77	20230518	4855	69.10	20230310	2.59	N	418420	100	31 억		146538	N	N	0	N	00	N
116	20230810	141055	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8300	-160	5	-1.89	2794300770	340280	101.71	8390	8410	8100	10990	5930	8460	8211.55	0.50	0	45106	8846	8652	8426	8232	8006	8670	8250	31	2530	100	5920	10	1	29496558	2448	395.24	31.56	12	1.15	21.00	263.00	15140	20230518	-45.18	4855	20230310	70.96	15140	-45.18	20230518	4855	70.96	20230310	15140	-45.18	20230518	4855	70.96	20230310	2.59	N	418420	100	31 억		146538	N	N	0	N	00	N
117	20230810	131046	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8170	-290	5	-3.43	2287106910	278959	83.38	8390	8410	8100	10990	5930	8460	8198.44	0.50	0	26169	8846	8652	8426	8232	8006	8670	8250	31	2530	100	5920	10	1	29496558	2410	389.05	31.06	12	0.95	21.00	263.00	15140	20230518	-46.04	4855	20230310	68.28	15140	-46.04	20230518	4855	68.28	20230310	15140	-46.04	20230518	4855	68.28	20230310	2.59	N	418420	100	31 억		146538	N	N	0	N	00	N
118	20230810	121106	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8160	-300	5	-3.55	2160159880	263480	78.76	8390	8410	8100	10990	5930	8460	8198.27	0.50	0	22427	8846	8652	8426	8232	8006	8670	8250	31	2530	100	5920	10	1	29496558	2407	388.57	31.03	12	0.89	21.00	263.00	15140	20230518	-46.10	4855	20230310	68.07	15140	-46.10	20230518	4855	68.07	20230310	15140	-46.10	20230518	4855	68.07	20230310	2.59	N	418420	100	31 억		146538	N	N	0	N	00	N
119	20230810	111108	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8170	-290	5	-3.43	1979274390	241438	72.17	8390	8410	8100	10990	5930	8460	8197.53	0.50	0	20416	8846	8652	8426	8232	8006	8670	8250	31	2530	100	5920	10	1	29496558	2410	389.05	31.06	12	0.82	21.00	263.00	15140	20230518	-46.04	4855	20230310	68.28	15140	-46.04	20230518	4855	68.28	20230310	15140	-46.04	20230518	4855	68.28	20230310	2.59	N	418420	100	31 억		146538	N	N	0	N	00	N
120	20230810	101102	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8180	-280	5	-3.31	1468156660	178679	53.41	8390	8410	8100	10990	5930	8460	8216.32	0.50	0	12120	8846	8652	8426	8232	8006	8670	8250	31	2530	100	5920	10	1	29496558	2413	389.52	31.10	12	0.61	21.00	263.00	15140	20230518	-45.97	4855	20230310	68.49	15140	-45.97	20230518	4855	68.49	20230310	15140	-45.97	20230518	4855	68.49	20230310	2.59	N	418420	100	31 억		146538	N	N	0	N	00	N
121	20230810	091111	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8350	-110	5	-1.30	313826670	37935	11.34	8390	8390	8200	10990	5930	8460	8271.25	0.50	0	-8835	8846	8652	8426	8232	8006	8670	8250	31	2530	100	5920	10	1	29496558	2463	397.62	31.75	12	0.13	21.00	263.00	15140	20230518	-44.85	4855	20230310	71.99	15140	-44.85	20230518	4855	71.99	20230310	15140	-44.85	20230518	4855	71.99	20230310	2.59	N	418420	100	31 억		146538	N	N	0	N	00	N
122	20230809	161056	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8460	10	2	0.12	2795629600	331667	49.93	8460	8620	8200	10980	5920	8450	8428.98	0.59	0	-27963	9503	8976	8673	8146	7843	8825	7995	31	2530	100	5910	10	1	29496558	2495	402.86	32.17	12	1.12	21.00	263.00	15140	20230518	-44.12	4855	20230310	74.25	15140	-44.12	20230518	4855	74.25	20230310	15140	-44.12	20230518	4855	74.25	20230310	2.45	N	418420	100	31 억		173946	N	N	5	N	00	N
123	20230809	151044	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8480	30	2	0.36	2692358950	319465	48.10	8460	8620	8200	10980	5920	8450	8427.71	0.59	0	-27224	9503	8976	8673	8146	7843	8825	7995	31	2530	100	5910	10	1	29496558	2501	403.81	32.24	12	1.08	21.00	263.00	15140	20230518	-43.99	4855	20230310	74.67	15140	-43.99	20230518	4855	74.67	20230310	15140	-43.99	20230518	4855	74.67	20230310	2.45	N	418420	100	31 억		173946	N	N	5	N	00	N
124	20230809	141041	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8450	0	3	0.00	2495808520	296231	44.60	8460	8620	8200	10980	5920	8450	8425.21	0.59	0	-24590	9503	8976	8673	8146	7843	8825	7995	31	2530	100	5910	10	1	29496558	2492	402.38	32.13	12	1.00	21.00	263.00	15140	20230518	-44.19	4855	20230310	74.05	15140	-44.19	20230518	4855	74.05	20230310	15140	-44.19	20230518	4855	74.05	20230310	2.45	N	418420	100	31 억		173946	N	N	5	N	00	N
125	20230809	131104	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8420	-30	5	-0.36	2311756350	274422	41.31	8460	8620	8200	10980	5920	8450	8424.09	0.59	0	-22008	9503	8976	8673	8146	7843	8825	7995	31	2530	100	5910	10	1	29496558	2484	400.95	32.02	12	0.93	21.00	263.00	15140	20230518	-44.39	4855	20230310	73.43	15140	-44.39	20230518	4855	73.43	20230310	15140	-44.39	20230518	4855	73.43	20230310	2.45	N	418420	100	31 억		173946	N	N	5	N	00	N
126	20230809	121103	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8360	-90	5	-1.07	2105711800	249946	37.63	8460	8620	8200	10980	5920	8450	8424.67	0.59	0	-16910	9503	8976	8673	8146	7843	8825	7995	31	2530	100	5910	10	1	29496558	2466	398.10	31.79	12	0.85	21.00	263.00	15140	20230518	-44.78	4855	20230310	72.19	15140	-44.78	20230518	4855	72.19	20230310	15140	-44.78	20230518	4855	72.19	20230310	2.45	N	418420	100	31 억		173946	N	N	5	N	00	N
127	20230809	111055	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8400	-50	5	-0.59	1905975160	226128	34.04	8460	8620	8200	10980	5920	8450	8428.74	0.59	0	-16287	9503	8976	8673	8146	7843	8825	7995	31	2530	100	5910	10	1	29496558	2478	400.00	31.94	12	0.77	21.00	263.00	15140	20230518	-44.52	4855	20230310	73.02	15140	-44.52	20230518	4855	73.02	20230310	15140	-44.52	20230518	4855	73.02	20230310	2.45	N	418420	100	31 억		173946	N	N	5	N	00	N
128	20230809	101043	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8400	-50	5	-0.59	1594143900	188844	28.43	8460	8620	8200	10980	5920	8450	8441.59	0.59	0	-11505	9503	8976	8673	8146	7843	8825	7995	31	2530	100	5910	10	1	29496558	2478	400.00	31.94	12	0.64	21.00	263.00	15140	20230518	-44.52	4855	20230310	73.02	15140	-44.52	20230518	4855	73.02	20230310	15140	-44.52	20230518	4855	73.02	20230310	2.45	N	418420	100	31 억		173946	N	N	5	N	00	N
129	20230809	091048	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8580	130	2	1.54	531833110	62108	9.35	8460	8620	8450	10980	5920	8450	8563.04	0.59	0	-24271	9503	8976	8673	8146	7843	8825	7995	31	2530	100	5910	10	1	29496558	2531	408.57	32.62	12	0.21	21.00	263.00	15140	20230518	-43.33	4855	20230310	76.73	15140	-43.33	20230518	4855	76.73	20230310	15140	-43.33	20230518	4855	76.73	20230310	2.45	N	418420	100	31 억		173946	N	N	5	N	00	N
130	20230808	161109	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8450	-640	5	-7.04	5732641310	660270	86.67	9010	9200	8370	11810	6370	9090	8682.76	0.81	0	-63910	9950	9520	9220	8790	8490	9370	8640	31	2720	100	6360	10	1	29496558	2492	402.38	32.13	12	2.24	21.00	263.00	15140	20230518	-44.19	4855	20230310	74.05	15140	-44.19	20230518	4855	74.05	20230310	15140	-44.19	20230518	4855	74.05	20230310	2.48	N	418420	100	31 억		239525	N	N	5	N	00	N
131	20230808	151054	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8450	-640	5	-7.04	5448211640	626599	82.25	9010	9200	8370	11810	6370	9090	8694.53	0.81	0	-60959	9950	9520	9220	8790	8490	9370	8640	31	2720	100	6360	10	1	29496558	2492	402.38	32.13	12	2.12	21.00	263.00	15140	20230518	-44.19	4855	20230310	74.05	15140	-44.19	20230518	4855	74.05	20230310	15140	-44.19	20230518	4855	74.05	20230310	2.48	N	418420	100	31 억		239525	N	N	10	N	00	N
132	20230808	141050	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8430	-660	5	-7.26	4767447160	545782	71.64	9010	9200	8420	11810	6370	9090	8734.70	0.81	0	-68964	9950	9520	9220	8790	8490	9370	8640	31	2720	100	6360	10	1	29496558	2487	401.43	32.05	12	1.85	21.00	263.00	15140	20230518	-44.32	4855	20230310	73.64	15140	-44.32	20230518	4855	73.64	20230310	15140	-44.32	20230518	4855	73.64	20230310	2.48	N	418420	100	31 억		239525	N	N	10	N	00	N
133	20230808	131039	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8570	-520	5	-5.72	3889460880	442481	58.08	9010	9200	8530	11810	6370	9090	8789.73	0.81	0	-52955	9950	9520	9220	8790	8490	9370	8640	31	2720	100	6360	10	1	29496558	2528	408.10	32.59	12	1.50	21.00	263.00	15140	20230518	-43.39	4855	20230310	76.52	15140	-43.39	20230518	4855	76.52	20230310	15140	-43.39	20230518	4855	76.52	20230310	2.48	N	418420	100	31 억		239525	N	N	10	N	00	N
134	20230808	121047	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8640	-450	5	-4.95	3113363750	351998	46.20	9010	9200	8640	11810	6370	9090	8844.43	0.81	0	-56059	9950	9520	9220	8790	8490	9370	8640	31	2720	100	6360	10	1	29496558	2549	411.43	32.85	12	1.19	21.00	263.00	15140	20230518	-42.93	4855	20230310	77.96	15140	-42.93	20230518	4855	77.96	20230310	15140	-42.93	20230518	4855	77.96	20230310	2.48	N	418420	100	31 억		239525	N	N	10	N	00	N
135	20230808	111034	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8700	-390	5	-4.29	2405089670	270362	35.49	9010	9200	8680	11810	6370	9090	8895.40	0.81	0	-45597	9950	9520	9220	8790	8490	9370	8640	31	2720	100	6360	10	1	29496558	2566	414.29	33.08	12	0.92	21.00	263.00	15140	20230518	-42.54	4855	20230310	79.20	15140	-42.54	20230518	4855	79.20	20230310	15140	-42.54	20230518	4855	79.20	20230310	2.48	N	418420	100	31 억		239525	N	N	10	N	00	N
136	20230808	101050	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8990	-100	5	-1.10	1325675900	147530	19.36	9010	9200	8840	11810	6370	9090	8985.40	0.81	0	-15861	9950	9520	9220	8790	8490	9370	8640	31	2720	100	6360	10	1	29496558	2652	428.10	34.18	12	0.50	21.00	263.00	15140	20230518	-40.62	4855	20230310	85.17	15140	-40.62	20230518	4855	85.17	20230310	15140	-40.62	20230518	4855	85.17	20230310	2.48	N	418420	100	31 억		239525	N	N	10	N	00	N
137	20230808	091055	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9140	50	2	0.55	453987910	50192	6.59	9010	9200	8920	11810	6370	9090	9044.51	0.81	0	-8414	9950	9520	9220	8790	8490	9370	8640	31	2720	100	6360	10	1	29496558	2696	435.24	34.75	12	0.17	21.00	263.00	15140	20230518	-39.63	4855	20230310	88.26	15140	-39.63	20230518	4855	88.26	20230310	15140	-39.63	20230518	4855	88.26	20230310	2.48	N	418420	100	31 억		239525	N	N	10	N	00	N
138	20230807	161045	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9090	-300	5	-3.19	7005155370	759417	62.55	9430	9650	8920	12200	6580	9390	9224.40	0.97	0	-50228	9883	9636	9173	8926	8463	9760	9050	31	2810	100	6570	10	1	29496558	2681	432.86	34.56	12	2.57	21.00	263.00	15140	20230518	-39.96	4855	20230310	87.23	15140	-39.96	20230518	4855	87.23	20230310	15140	-39.96	20230518	4855	87.23	20230310	2.53	N	418420	100	31 억		285926	N	N	10	N	00	N
139	20230807	151044	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9000	-390	5	-4.15	6764071460	732709	60.35	9430	9650	8920	12200	6580	9390	9231.50	0.97	0	-53152	9883	9636	9173	8926	8463	9760	9050	31	2810	100	6570	10	1	29496558	2655	428.57	34.22	12	2.48	21.00	263.00	15140	20230518	-40.55	4855	20230310	85.38	15140	-40.55	20230518	4855	85.38	20230310	15140	-40.55	20230518	4855	85.38	20230310	2.53	N	418420	100	31 억		285926	N	N	14	N	00	N
140	20230807	141051	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9010	-380	5	-4.05	6343369960	686160	56.51	9430	9650	8920	12200	6580	9390	9244.65	0.97	0	-46466	9883	9636	9173	8926	8463	9760	9050	31	2810	100	6570	10	1	29496558	2658	429.05	34.26	12	2.33	21.00	263.00	15140	20230518	-40.49	4855	20230310	85.58	15140	-40.49	20230518	4855	85.58	20230310	15140	-40.49	20230518	4855	85.58	20230310	2.53	N	418420	100	31 억		285926	N	N	14	N	00	N
141	20230807	131037	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9090	-300	5	-3.19	5347891700	575876	47.43	9430	9650	9060	12200	6580	9390	9286.46	0.97	0	-25196	9883	9636	9173	8926	8463	9760	9050	31	2810	100	6570	10	1	29496558	2681	432.86	34.56	12	1.95	21.00	263.00	15140	20230518	-39.96	4855	20230310	87.23	15140	-39.96	20230518	4855	87.23	20230310	15140	-39.96	20230518	4855	87.23	20230310	2.53	N	418420	100	31 억		285926	N	N	14	N	00	N
142	20230807	121038	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9160	-230	5	-2.45	4887986870	525374	43.27	9430	9650	9060	12200	6580	9390	9303.75	0.97	0	-9840	9883	9636	9173	8926	8463	9760	9050	31	2810	100	6570	10	1	29496558	2702	436.19	34.83	12	1.78	21.00	263.00	15140	20230518	-39.50	4855	20230310	88.67	15140	-39.50	20230518	4855	88.67	20230310	15140	-39.50	20230518	4855	88.67	20230310	2.53	N	418420	100	31 억		285926	N	N	14	N	00	N
143	20230807	111028	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9120	-270	5	-2.88	4629680810	497091	40.94	9430	9650	9060	12200	6580	9390	9313.48	0.97	0	-519	9883	9636	9173	8926	8463	9760	9050	31	2810	100	6570	10	1	29496558	2690	434.29	34.68	12	1.69	21.00	263.00	15140	20230518	-39.76	4855	20230310	87.85	15140	-39.76	20230518	4855	87.85	20230310	15140	-39.76	20230518	4855	87.85	20230310	2.53	N	418420	100	31 억		285926	N	N	14	N	00	N
144	20230807	101042	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9210	-180	5	-1.92	3279222820	349385	28.78	9430	9650	9190	12200	6580	9390	9385.69	0.97	0	-3312	9883	9636	9173	8926	8463	9760	9050	31	2810	100	6570	10	1	29496558	2717	438.57	35.02	12	1.18	21.00	263.00	15140	20230518	-39.17	4855	20230310	89.70	15140	-39.17	20230518	4855	89.70	20230310	15140	-39.17	20230518	4855	89.70	20230310	2.53	N	418420	100	31 억		285926	N	N	14	N	00	N
145	20230807	091039	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9390	0	3	0.00	1190880600	126065	10.38	9430	9650	9280	12200	6580	9390	9446.76	0.97	0	-1993	9883	9636	9173	8926	8463	9760	9050	31	2810	100	6570	10	1	29496558	2770	447.14	35.70	12	0.43	21.00	263.00	15140	20230518	-37.98	4855	20230310	93.41	15140	-37.98	20230518	4855	93.41	20230310	15140	-37.98	20230518	4855	93.41	20230310	2.53	N	418420	100	31 억		285926	N	N	14	N	00	N
146	20230804	161032	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9390	570	2	6.46	11012253310	1207095	164.03	8780	9420	8710	11460	6180	8820	9122.33	0.66	0	92382	9366	9092	8866	8592	8366	8980	8480	31	2640	100	6170	10	1	29496558	2770	447.14	35.70	12	4.09	21.00	263.00	15140	20230518	-37.98	4855	20230310	93.41	15140	-37.98	20230518	4855	93.41	20230310	15140	-37.98	20230518	4855	93.41	20230310	2.45	N	418420	100	31 억		194577	N	N	14	N	00	N
147	20230804	151031	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9390	570	2	6.46	10185064630	1118964	152.05	8780	9410	8710	11460	6180	8820	9102.23	0.66	0	79286	9366	9092	8866	8592	8366	8980	8480	31	2640	100	6170	10	1	29496558	2770	447.14	35.70	12	3.79	21.00	263.00	15140	20230518	-37.98	4855	20230310	93.41	15140	-37.98	20230518	4855	93.41	20230310	15140	-37.98	20230518	4855	93.41	20230310	2.45	N	418420	100	31 억		194577	N	N	17	N	00	N
148	20230804	141046	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9030	210	2	2.38	6010535800	669097	90.92	8780	9240	8710	11460	6180	8820	8983.06	0.66	0	-68664	9366	9092	8866	8592	8366	8980	8480	31	2640	100	6170	10	1	29496558	2664	430.00	34.33	12	2.27	21.00	263.00	15140	20230518	-40.36	4855	20230310	85.99	15140	-40.36	20230518	4855	85.99	20230310	15140	-40.36	20230518	4855	85.99	20230310	2.45	N	418420	100	31 억		194577	N	N	17	N	00	N
149	20230804	131029	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8820	0	3	0.00	5521656110	614011	83.44	8780	9240	8710	11460	6180	8820	8992.76	0.66	0	-76936	9366	9092	8866	8592	8366	8980	8480	31	2640	100	6170	10	1	29496558	2602	420.00	33.54	12	2.08	21.00	263.00	15140	20230518	-41.74	4855	20230310	81.67	15140	-41.74	20230518	4855	81.67	20230310	15140	-41.74	20230518	4855	81.67	20230310	2.45	N	418420	100	31 억		194577	N	N	17	N	00	N
150	20230804	121022	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8840	20	2	0.23	5076038420	563294	76.55	8780	9240	8710	11460	6180	8820	9011.35	0.66	0	-66042	9366	9092	8866	8592	8366	8980	8480	31	2640	100	6170	10	1	29496558	2607	420.95	33.61	12	1.91	21.00	263.00	15140	20230518	-41.61	4855	20230310	82.08	15140	-41.61	20230518	4855	82.08	20230310	15140	-41.61	20230518	4855	82.08	20230310	2.45	N	418420	100	31 억		194577	N	N	17	N	00	N
151	20230804	111037	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8910	90	2	1.02	4592355760	508645	69.12	8780	9240	8710	11460	6180	8820	9028.61	0.66	0	-53448	9366	9092	8866	8592	8366	8980	8480	31	2640	100	6170	10	1	29496558	2628	424.29	33.88	12	1.72	21.00	263.00	15140	20230518	-41.15	4855	20230310	83.52	15140	-41.15	20230518	4855	83.52	20230310	15140	-41.15	20230518	4855	83.52	20230310	2.45	N	418420	100	31 억		194577	N	N	17	N	00	N
152	20230804	101017	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9140	320	2	3.63	2780874990	307488	41.78	8780	9240	8710	11460	6180	8820	9043.85	0.66	0	586	9366	9092	8866	8592	8366	8980	8480	31	2640	100	6170	10	1	29496558	2696	435.24	34.75	12	1.04	21.00	263.00	15140	20230518	-39.63	4855	20230310	88.26	15140	-39.63	20230518	4855	88.26	20230310	15140	-39.63	20230518	4855	88.26	20230310	2.45	N	418420	100	31 억		194577	N	N	17	N	00	N
153	20230804	091017	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8900	80	2	0.91	396216470	44772	6.08	8780	8990	8710	11460	6180	8820	8849.65	0.66	0	-3997	9366	9092	8866	8592	8366	8980	8480	31	2640	100	6170	10	1	29496558	2625	423.81	33.84	12	0.15	21.00	263.00	15140	20230518	-41.22	4855	20230310	83.32	15140	-41.22	20230518	4855	83.32	20230310	15140	-41.22	20230518	4855	83.32	20230310	2.45	N	418420	100	31 억		194577	N	N	17	N	00	N
154	20230803	161022	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8820	-330	5	-3.61	6464213320	730483	40.58	9110	9140	8640	11890	6410	9150	8849.10	0.62	0	9866	10083	9616	9303	8836	8523	9460	8680	31	2740	100	6400	10	1	29496558	2602	420.00	33.54	12	2.48	21.00	263.00	15140	20230518	-41.74	4855	20230310	81.67	15140	-41.74	20230518	4855	81.67	20230310	15140	-41.74	20230518	4855	81.67	20230310	2.43	N	418420	100	31 억		183924	N	N	17	N	00	N
155	20230803	151028	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8930	-220	5	-2.40	6028733650	681222	37.85	9110	9140	8640	11890	6410	9150	8849.66	0.62	0	18724	10083	9616	9303	8836	8523	9460	8680	31	2740	100	6400	10	1	29496558	2634	425.24	33.95	12	2.31	21.00	263.00	15140	20230518	-41.02	4855	20230310	83.93	15140	-41.02	20230518	4855	83.93	20230310	15140	-41.02	20230518	4855	83.93	20230310	2.43	N	418420	100	31 억		183924	N	N	146	N	00	N
156	20230803	141021	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8830	-320	5	-3.50	5598201320	632731	35.15	9110	9140	8640	11890	6410	9150	8847.44	0.62	0	24975	10083	9616	9303	8836	8523	9460	8680	31	2740	100	6400	10	1	29496558	2605	420.48	33.57	12	2.15	21.00	263.00	15140	20230518	-41.68	4855	20230310	81.87	15140	-41.68	20230518	4855	81.87	20230310	15140	-41.68	20230518	4855	81.87	20230310	2.43	N	418420	100	31 억		183924	N	N	146	N	00	N
157	20230803	131022	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8840	-310	5	-3.39	5075430330	573761	31.88	9110	9140	8640	11890	6410	9150	8845.63	0.62	0	32167	10083	9616	9303	8836	8523	9460	8680	31	2740	100	6400	10	1	29496558	2607	420.95	33.61	12	1.95	21.00	263.00	15140	20230518	-41.61	4855	20230310	82.08	15140	-41.61	20230518	4855	82.08	20230310	15140	-41.61	20230518	4855	82.08	20230310	2.43	N	418420	100	31 억		183924	N	N	146	N	00	N
158	20230803	121028	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8740	-410	5	-4.48	4549774720	514118	28.56	9110	9140	8640	11890	6410	9150	8849.37	0.62	0	35336	10083	9616	9303	8836	8523	9460	8680	31	2740	100	6400	10	1	29496558	2578	416.19	33.23	12	1.74	21.00	263.00	15140	20230518	-42.27	4855	20230310	80.02	15140	-42.27	20230518	4855	80.02	20230310	15140	-42.27	20230518	4855	80.02	20230310	2.43	N	418420	100	31 억		183924	N	N	146	N	00	N
159	20230803	111015	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8740	-410	5	-4.48	4052523290	456998	25.39	9110	9140	8640	11890	6410	9150	8867.39	0.62	0	41612	10083	9616	9303	8836	8523	9460	8680	31	2740	100	6400	10	1	29496558	2578	416.19	33.23	12	1.55	21.00	263.00	15140	20230518	-42.27	4855	20230310	80.02	15140	-42.27	20230518	4855	80.02	20230310	15140	-42.27	20230518	4855	80.02	20230310	2.43	N	418420	100	31 억		183924	N	N	146	N	00	N
160	20230803	101012	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8880	-270	5	-2.95	2381535750	266120	14.78	9110	9140	8800	11890	6410	9150	8948.72	0.62	0	24183	10083	9616	9303	8836	8523	9460	8680	31	2740	100	6400	10	1	29496558	2619	422.86	33.76	12	0.90	21.00	263.00	15140	20230518	-41.35	4855	20230310	82.90	15140	-41.35	20230518	4855	82.90	20230310	15140	-41.35	20230518	4855	82.90	20230310	2.43	N	418420	100	31 억		183924	N	N	146	N	00	N
161	20230803	091014	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8850	-300	5	-3.28	1025523240	114564	6.36	9110	9140	8800	11890	6410	9150	8950.64	0.62	0	20051	10083	9616	9303	8836	8523	9460	8680	31	2740	100	6400	10	1	29496558	2610	421.43	33.65	12	0.39	21.00	263.00	15140	20230518	-41.55	4855	20230310	82.29	15140	-41.55	20230518	4855	82.29	20230310	15140	-41.55	20230518	4855	82.29	20230310	2.43	N	418420	100	31 억		183924	N	N	146	N	00	N
162	20230802	161022	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9150	-70	5	-0.76	16865228130	1786515	95.03	9310	9770	8990	11980	6460	9220	9440.46	1.07	0	-132705	9906	9562	9256	8912	8606	9735	9085	31	2760	100	6450	10	1	29496558	2699	435.71	34.79	12	6.06	21.00	263.00	15140	20230518	-39.56	4855	20230310	88.47	15140	-39.56	20230518	4855	88.47	20230310	15140	-39.56	20230518	4855	88.47	20230310	2.46	N	418420	100	31 억		314766	N	N	146	N	00	N
163	20230802	151036	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9140	-80	5	-0.87	16515137780	1748208	92.99	9310	9770	8990	11980	6460	9220	9446.91	1.07	0	-135230	9906	9562	9256	8912	8606	9735	9085	31	2760	100	6450	10	1	29496558	2696	435.24	34.75	12	5.93	21.00	263.00	15140	20230518	-39.63	4855	20230310	88.26	15140	-39.63	20230518	4855	88.26	20230310	15140	-39.63	20230518	4855	88.26	20230310	2.46	N	418420	100	31 억		314766	N	N	327	N	00	N
164	20230802	141022	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9160	-60	5	-0.65	15786306180	1668934	88.77	9310	9770	8990	11980	6460	9220	9458.93	1.07	0	-127947	9906	9562	9256	8912	8606	9735	9085	31	2760	100	6450	10	1	29496558	2702	436.19	34.83	12	5.66	21.00	263.00	15140	20230518	-39.50	4855	20230310	88.67	15140	-39.50	20230518	4855	88.67	20230310	15140	-39.50	20230518	4855	88.67	20230310	2.46	N	418420	100	31 억		314766	N	N	327	N	00	N
165	20230802	131013	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9140	-80	5	-0.87	14678403150	1547105	82.29	9310	9770	9100	11980	6460	9220	9487.67	1.07	0	-117680	9906	9562	9256	8912	8606	9735	9085	31	2760	100	6450	10	1	29496558	2696	435.24	34.75	12	5.25	21.00	263.00	15140	20230518	-39.63	4855	20230310	88.26	15140	-39.63	20230518	4855	88.26	20230310	15140	-39.63	20230518	4855	88.26	20230310	2.46	N	418420	100	31 억		314766	N	N	327	N	00	N
166	20230802	121010	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9270	50	2	0.54	13756205770	1446876	76.96	9310	9770	9100	11980	6460	9220	9507.54	1.07	0	-95075	9906	9562	9256	8912	8606	9735	9085	31	2760	100	6450	10	1	29496558	2734	441.43	35.25	12	4.91	21.00	263.00	15140	20230518	-38.77	4855	20230310	90.94	15140	-38.77	20230518	4855	90.94	20230310	15140	-38.77	20230518	4855	90.94	20230310	2.46	N	418420	100	31 억		314766	N	N	327	N	00	N
167	20230802	111013	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9250	30	2	0.33	13172747390	1383824	73.61	9310	9770	9100	11980	6460	9220	9519.11	1.07	0	-93738	9906	9562	9256	8912	8606	9735	9085	31	2760	100	6450	10	1	29496558	2728	440.48	35.17	12	4.69	21.00	263.00	15140	20230518	-38.90	4855	20230310	90.53	15140	-38.90	20230518	4855	90.53	20230310	15140	-38.90	20230518	4855	90.53	20230310	2.46	N	418420	100	31 억		314766	N	N	327	N	00	N
168	20230802	101013	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9550	330	2	3.58	9995965250	1044481	55.56	9310	9770	9200	11980	6460	9220	9570.30	1.07	0	-38791	9906	9562	9256	8912	8606	9735	9085	31	2760	100	6450	10	1	29496558	2817	454.76	36.31	12	3.54	21.00	263.00	15140	20230518	-36.92	4855	20230310	96.70	15140	-36.92	20230518	4855	96.70	20230310	15140	-36.92	20230518	4855	96.70	20230310	2.46	N	418420	100	31 억		314766	N	N	327	N	00	N
169	20230802	091013	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9290	70	2	0.76	1128628140	121012	6.44	9310	9420	9240	11980	6460	9220	9326.66	1.07	0	-14253	9906	9562	9256	8912	8606	9735	9085	31	2760	100	6450	10	1	29496558	2740	442.38	35.32	12	0.41	21.00	263.00	15140	20230518	-38.64	4855	20230310	91.35	15140	-38.64	20230518	4855	91.35	20230310	15140	-38.64	20230518	4855	91.35	20230310	2.46	N	418420	100	31 억		314766	N	N	327	N	00	N
170	20230801	161011	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9220	370	2	4.18	17397506320	1861225	173.67	8990	9600	8950	11500	6200	8850	9347.53	0.81	0	76637	9510	9180	8860	8530	8210	9345	8695	31	2650	100	6190	10	1	29496558	2720	439.05	35.06	12	6.31	21.00	263.00	15140	20230518	-39.10	4855	20230310	89.91	15140	-39.10	20230518	4855	89.91	20230310	15140	-39.10	20230518	4855	89.91	20230310	2.38	N	418420	100	31 억		239771	N	N	327	N	00	N
171	20230801	151007	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9210	360	2	4.07	17020629810	1820315	169.86	8990	9600	8950	11500	6200	8850	9350.40	0.81	0	71859	9510	9180	8860	8530	8210	9345	8695	31	2650	100	6190	10	1	29496558	2717	438.57	35.02	12	6.17	21.00	263.00	15140	20230518	-39.17	4855	20230310	89.70	15140	-39.17	20230518	4855	89.70	20230310	15140	-39.17	20230518	4855	89.70	20230310	2.38	N	418420	100	31 억		239771	N	N	242	N	00	N
172	20230801	141026	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9230	380	2	4.29	15989683160	1708482	159.42	8990	9600	8950	11500	6200	8850	9359.03	0.81	0	81939	9510	9180	8860	8530	8210	9345	8695	31	2650	100	6190	10	1	29496558	2723	439.52	35.10	12	5.79	21.00	263.00	15140	20230518	-39.04	4855	20230310	90.11	15140	-39.04	20230518	4855	90.11	20230310	15140	-39.04	20230518	4855	90.11	20230310	2.38	N	418420	100	31 억		239771	N	N	242	N	00	N
173	20230801	131003	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9290	440	2	4.97	14464438300	1542502	143.93	8990	9600	8950	11500	6200	8850	9377.29	0.81	0	91615	9510	9180	8860	8530	8210	9345	8695	31	2650	100	6190	10	1	29496558	2740	442.38	35.32	12	5.23	21.00	263.00	15140	20230518	-38.64	4855	20230310	91.35	15140	-38.64	20230518	4855	91.35	20230310	15140	-38.64	20230518	4855	91.35	20230310	2.38	N	418420	100	31 억		239771	N	N	242	N	00	N
174	20230801	121003	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9340	490	2	5.54	13574527470	1447185	135.04	8990	9600	8950	11500	6200	8850	9379.99	0.81	0	85711	9510	9180	8860	8530	8210	9345	8695	31	2650	100	6190	10	1	29496558	2755	444.76	35.51	12	4.91	21.00	263.00	15140	20230518	-38.31	4855	20230310	92.38	15140	-38.31	20230518	4855	92.38	20230310	15140	-38.31	20230518	4855	92.38	20230310	2.38	N	418420	100	31 억		239771	N	N	242	N	00	N
175	20230801	110959	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9290	440	2	4.97	12114839930	1290146	120.39	8990	9600	8950	11500	6200	8850	9390.33	0.81	0	104389	9510	9180	8860	8530	8210	9345	8695	31	2650	100	6190	10	1	29496558	2740	442.38	35.32	12	4.37	21.00	263.00	15140	20230518	-38.64	4855	20230310	91.35	15140	-38.64	20230518	4855	91.35	20230310	15140	-38.64	20230518	4855	91.35	20230310	2.38	N	418420	100	31 억		239771	N	N	242	N	00	N
176	20230801	101006	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9440	590	2	6.67	9967235930	1060898	98.99	8990	9600	8950	11500	6200	8850	9395.14	0.81	0	127750	9510	9180	8860	8530	8210	9345	8695	31	2650	100	6190	10	1	29496558	2784	449.52	35.89	12	3.60	21.00	263.00	15140	20230518	-37.65	4855	20230310	94.44	15140	-37.65	20230518	4855	94.44	20230310	15140	-37.65	20230518	4855	94.44	20230310	2.38	N	418420	100	31 억		239771	N	N	242	N	00	N
177	20230801	090957	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9440	590	2	6.67	2677153890	289592	27.02	8990	9450	8950	11500	6200	8850	9244.70	0.81	0	36411	9510	9180	8860	8530	8210	9345	8695	31	2650	100	6190	10	1	29496558	2784	449.52	35.89	12	0.98	21.00	263.00	15140	20230518	-37.65	4855	20230310	94.44	15140	-37.65	20230518	4855	94.44	20230310	15140	-37.65	20230518	4855	94.44	20230310	2.38	N	418420	100	31 억		239771	N	N	242	N	00	N