KissMeData/072950/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	160636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4740	-10	5	-0.21	65023400	13855	154.87	4750	4765	4665	6170	3325	4750	4693.14	3.38	0	-2101	4863	4806	4768	4711	4673	4787	4692	40	1420	500	3420	5	1	8052610	382	17.30	0.56	12	0.17	274.00	8493.00	6000	20230314	-21.00	4251	20230104	11.50	6000	-21.00	20230314	4251	11.50	20230104	6950	-31.80	20220902	4440	6.76	20230816	3.04	N	072950	500	40 억		272146	N	N	0	N	00	N
3	20230831	150815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-70	5	-1.47	62218680	13261	148.23	4750	4765	4665	6170	3325	4750	4691.85	3.38	0	-2077	4863	4806	4768	4711	4673	4787	4692	40	1420	500	3420	5	1	8052610	377	17.08	0.55	12	0.16	274.00	8493.00	6000	20230314	-22.00	4251	20230104	10.09	6000	-22.00	20230314	4251	10.09	20230104	6950	-32.66	20220902	4440	5.41	20230816	3.04	N	072950	500	40 억		272146	N	N	0	N	00	N
4	20230831	140902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4695	-55	5	-1.16	53326515	11358	126.96	4750	4765	4665	6170	3325	4750	4695.06	3.38	0	-1499	4863	4806	4768	4711	4673	4787	4692	40	1420	500	3420	5	1	8052610	378	17.14	0.55	12	0.14	274.00	8493.00	6000	20230314	-21.75	4251	20230104	10.44	6000	-21.75	20230314	4251	10.44	20230104	6950	-32.45	20220902	4440	5.74	20230816	3.04	N	072950	500	40 억		272146	N	N	0	N	00	N
5	20230831	130837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4710	-40	5	-0.84	52051075	11086	123.92	4750	4765	4665	6170	3325	4750	4695.21	3.38	0	-1482	4863	4806	4768	4711	4673	4787	4692	40	1420	500	3420	5	1	8052610	379	17.19	0.55	12	0.14	274.00	8493.00	6000	20230314	-21.50	4251	20230104	10.80	6000	-21.50	20230314	4251	10.80	20230104	6950	-32.23	20220902	4440	6.08	20230816	3.04	N	072950	500	40 억		272146	N	N	0	N	00	N
6	20230831	120855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-70	5	-1.47	39471285	8396	93.85	4750	4765	4665	6170	3325	4750	4701.20	3.38	0	-538	4863	4806	4768	4711	4673	4787	4692	40	1420	500	3420	5	1	8052610	377	17.08	0.55	12	0.10	274.00	8493.00	6000	20230314	-22.00	4251	20230104	10.09	6000	-22.00	20230314	4251	10.09	20230104	6950	-32.66	20220902	4440	5.41	20230816	3.04	N	072950	500	40 억		272146	N	N	0	N	00	N
7	20230831	111227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-70	5	-1.47	26431495	5606	62.66	4750	4765	4680	6170	3325	4750	4714.86	3.38	0	-346	4863	4806	4768	4711	4673	4787	4692	40	1420	500	3420	5	1	8052610	377	17.08	0.55	12	0.07	274.00	8493.00	6000	20230314	-22.00	4251	20230104	10.09	6000	-22.00	20230314	4251	10.09	20230104	6950	-32.66	20220902	4440	5.41	20230816	3.04	N	072950	500	40 억		272146	N	N	0	N	00	N
8	20230831	100936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4720	-30	5	-0.63	11864675	2506	28.01	4750	4765	4705	6170	3325	4750	4734.51	3.38	0	-70	4863	4806	4768	4711	4673	4787	4692	40	1420	500	3420	5	1	8052610	380	17.23	0.56	12	0.03	274.00	8493.00	6000	20230314	-21.33	4251	20230104	11.03	6000	-21.33	20230314	4251	11.03	20230104	6950	-32.09	20220902	4440	6.31	20230816	3.04	N	072950	500	40 억		272146	N	N	0	N	00	N
9	20230831	090815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4750	0	3	0.00	4265390	898	10.04	4750	4750	4745	6170	3325	4750	4749.88	3.38	0	-22	4863	4806	4768	4711	4673	4787	4692	40	1420	500	3420	5	1	8052610	382	17.34	0.56	12	0.01	274.00	8493.00	6000	20230314	-20.83	4251	20230104	11.74	6000	-20.83	20230314	4251	11.74	20230104	6950	-31.65	20220902	4440	6.98	20230816	3.04	N	072950	500	40 억		272146	N	N	0	N	00	N
10	20230830	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4750	-10	5	-0.21	42614705	8945	22.34	4760	4825	4730	6180	3335	4760	4764.16	3.36	0	1438	4930	4845	4780	4695	4630	4887	4737	40	1420	500	3420	5	1	8052610	382	17.34	0.56	12	0.11	274.00	8493.00	6000	20230314	-20.83	4251	20230104	11.74	6000	-20.83	20230314	4251	11.74	20230104	6950	-31.65	20220902	4440	6.98	20230816	3.05	N	072950	500	40 억		270708	N	N	0	N	00	N
11	20230830	150757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4740	-20	5	-0.42	36542420	7663	19.13	4760	4825	4735	6180	3335	4760	4768.68	3.36	0	1472	4930	4845	4780	4695	4630	4887	4737	40	1420	500	3420	5	1	8052610	382	17.30	0.56	12	0.10	274.00	8493.00	6000	20230314	-21.00	4251	20230104	11.50	6000	-21.00	20230314	4251	11.50	20230104	6950	-31.80	20220902	4440	6.76	20230816	3.05	N	072950	500	40 억		270708	N	N	0	N	00	N
12	20230830	140836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4760	0	3	0.00	35142745	7368	18.40	4760	4825	4735	6180	3335	4760	4769.65	3.36	0	1485	4930	4845	4780	4695	4630	4887	4737	40	1420	500	3420	5	1	8052610	383	17.37	0.56	12	0.09	274.00	8493.00	6000	20230314	-20.67	4251	20230104	11.97	6000	-20.67	20230314	4251	11.97	20230104	6950	-31.51	20220902	4440	7.21	20230816	3.05	N	072950	500	40 억		270708	N	N	0	N	00	N
13	20230830	130824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4760	0	3	0.00	33167595	6953	17.36	4760	4825	4735	6180	3335	4760	4770.26	3.36	0	1497	4930	4845	4780	4695	4630	4887	4737	40	1420	500	3420	5	1	8052610	383	17.37	0.56	12	0.09	274.00	8493.00	6000	20230314	-20.67	4251	20230104	11.97	6000	-20.67	20230314	4251	11.97	20230104	6950	-31.51	20220902	4440	7.21	20230816	3.05	N	072950	500	40 억		270708	N	N	0	N	00	N
14	20230830	120837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4760	0	3	0.00	30820515	6459	16.13	4760	4825	4735	6180	3335	4760	4771.72	3.36	0	1358	4930	4845	4780	4695	4630	4887	4737	40	1420	500	3420	5	1	8052610	383	17.37	0.56	12	0.08	274.00	8493.00	6000	20230314	-20.67	4251	20230104	11.97	6000	-20.67	20230314	4251	11.97	20230104	6950	-31.51	20220902	4440	7.21	20230816	3.05	N	072950	500	40 억		270708	N	N	0	N	00	N
15	20230830	111215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4805	45	2	0.95	20201410	4225	10.55	4760	4825	4740	6180	3335	4760	4781.40	3.36	0	398	4930	4845	4780	4695	4630	4887	4737	40	1420	500	3420	5	1	8052610	387	17.54	0.57	12	0.05	274.00	8493.00	6000	20230314	-19.92	4251	20230104	13.03	6000	-19.92	20230314	4251	13.03	20230104	6950	-30.86	20220902	4440	8.22	20230816	3.05	N	072950	500	40 억		270708	N	N	0	N	00	N
16	20230830	100900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4815	55	2	1.16	15980270	3339	8.34	4760	4825	4760	6180	3335	4760	4785.94	3.36	0	444	4930	4845	4780	4695	4630	4887	4737	40	1420	500	3420	5	1	8052610	388	17.57	0.57	12	0.04	274.00	8493.00	6000	20230314	-19.75	4251	20230104	13.27	6000	-19.75	20230314	4251	13.27	20230104	6950	-30.72	20220902	4440	8.45	20230816	3.05	N	072950	500	40 억		270708	N	N	0	N	00	N
17	20230830	090801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4780	20	2	0.42	1104570	232	0.58	4760	4810	4760	6180	3335	4760	4761.08	3.36	0	7	4930	4845	4780	4695	4630	4887	4737	40	1420	500	3420	5	1	8052610	385	17.45	0.56	12	0.00	274.00	8493.00	6000	20230314	-20.33	4251	20230104	12.44	6000	-20.33	20230314	4251	12.44	20230104	6950	-31.22	20220902	4440	7.66	20230816	3.05	N	072950	500	40 억		270708	N	N	0	N	00	N
18	20230829	160636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4760	45	2	0.95	192367675	40047	228.32	4715	4865	4715	6120	3305	4715	4803.55	3.31	0	3770	4818	4766	4693	4641	4568	4792	4667	40	1405	500	3390	5	1	8052610	383	17.37	0.56	12	0.50	274.00	8493.00	6000	20230314	-20.67	4251	20230104	11.97	6000	-20.67	20230314	4251	11.97	20230104	6950	-31.51	20220902	4440	7.21	20230816	3.06	N	072950	500	40 억		266938	N	N	0	N	00	N
19	20230829	150801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4800	85	2	1.80	180910685	37642	214.61	4715	4865	4715	6120	3305	4715	4806.09	3.31	0	3765	4818	4766	4693	4641	4568	4792	4667	40	1405	500	3390	5	1	8052610	387	17.52	0.57	12	0.47	274.00	8493.00	6000	20230314	-20.00	4251	20230104	12.91	6000	-20.00	20230314	4251	12.91	20230104	6950	-30.94	20220902	4440	8.11	20230816	3.06	N	072950	500	40 억		266938	N	N	0	N	00	N
20	20230829	140902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4840	125	2	2.65	173522655	36106	205.85	4715	4865	4715	6120	3305	4715	4805.92	3.31	0	3994	4818	4766	4693	4641	4568	4792	4667	40	1405	500	3390	5	1	8052610	390	17.66	0.57	12	0.45	274.00	8493.00	6000	20230314	-19.33	4251	20230104	13.86	6000	-19.33	20230314	4251	13.86	20230104	6950	-30.36	20220902	4440	9.01	20230816	3.06	N	072950	500	40 억		266938	N	N	0	N	00	N
21	20230829	130823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4830	115	2	2.44	113792340	23767	135.50	4715	4830	4715	6120	3305	4715	4787.83	3.31	0	4537	4818	4766	4693	4641	4568	4792	4667	40	1405	500	3390	5	1	8052610	389	17.63	0.57	12	0.30	274.00	8493.00	6000	20230314	-19.50	4251	20230104	13.62	6000	-19.50	20230314	4251	13.62	20230104	6950	-30.50	20220902	4440	8.78	20230816	3.06	N	072950	500	40 억		266938	N	N	0	N	00	N
22	20230829	120850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4805	90	2	1.91	98168075	20521	117.00	4715	4820	4715	6120	3305	4715	4783.79	3.31	0	4591	4818	4766	4693	4641	4568	4792	4667	40	1405	500	3390	5	1	8052610	387	17.54	0.57	12	0.25	274.00	8493.00	6000	20230314	-19.92	4251	20230104	13.03	6000	-19.92	20230314	4251	13.03	20230104	6950	-30.86	20220902	4440	8.22	20230816	3.06	N	072950	500	40 억		266938	N	N	0	N	00	N
23	20230829	111421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4810	95	2	2.01	94498375	19759	112.65	4715	4820	4715	6120	3305	4715	4782.55	3.31	0	4575	4818	4766	4693	4641	4568	4792	4667	40	1405	500	3390	5	1	8052610	387	17.55	0.57	12	0.25	274.00	8493.00	6000	20230314	-19.83	4251	20230104	13.15	6000	-19.83	20230314	4251	13.15	20230104	6950	-30.79	20220902	4440	8.33	20230816	3.06	N	072950	500	40 억		266938	N	N	0	N	00	N
24	20230829	100932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4800	85	2	1.80	60428375	12669	72.23	4715	4800	4715	6120	3305	4715	4769.78	3.31	0	3618	4818	4766	4693	4641	4568	4792	4667	40	1405	500	3390	5	1	8052610	387	17.52	0.57	12	0.16	274.00	8493.00	6000	20230314	-20.00	4251	20230104	12.91	6000	-20.00	20230314	4251	12.91	20230104	6950	-30.94	20220902	4440	8.11	20230816	3.06	N	072950	500	40 억		266938	N	N	0	N	00	N
25	20230829	090624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4755	40	2	0.85	2272795	480	2.74	4715	4765	4715	6120	3305	4715	4734.99	3.31	0	-14	4818	4766	4693	4641	4568	4792	4667	40	1405	500	3390	5	1	8052610	383	17.35	0.56	12	0.01	274.00	8493.00	6000	20230314	-20.75	4251	20230104	11.86	6000	-20.75	20230314	4251	11.86	20230104	6950	-31.58	20220902	4440	7.09	20230816	3.06	N	072950	500	40 억		266938	N	N	0	N	00	N
26	20230828	160618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4715	45	2	0.96	81965765	17540	88.27	4670	4745	4620	6070	3270	4670	4673.08	3.31	0	399	4756	4712	4651	4607	4546	4735	4630	40	1400	500	3360	5	1	8052610	380	17.21	0.56	12	0.22	274.00	8493.00	6000	20230314	-21.42	4251	20230104	10.92	6000	-21.42	20230314	4251	10.92	20230104	6950	-32.16	20220902	4440	6.19	20230816	3.05	N	072950	500	40 억		266539	N	N	0	N	00	N
27	20230828	150625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	30	2	0.64	77071090	16497	83.02	4670	4745	4620	6070	3270	4670	4671.82	3.31	0	420	4756	4712	4651	4607	4546	4735	4630	40	1400	500	3360	5	1	8052610	378	17.15	0.55	12	0.20	274.00	8493.00	6000	20230314	-21.67	4251	20230104	10.56	6000	-21.67	20230314	4251	10.56	20230104	6950	-32.37	20220902	4440	5.86	20230816	3.05	N	072950	500	40 억		266539	N	N	0	N	00	N
28	20230828	140625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4740	70	2	1.50	61451640	13183	66.35	4670	4745	4620	6070	3270	4670	4661.43	3.31	0	642	4756	4712	4651	4607	4546	4735	4630	40	1400	500	3360	5	1	8052610	382	17.30	0.56	12	0.16	274.00	8493.00	6000	20230314	-21.00	4251	20230104	11.50	6000	-21.00	20230314	4251	11.50	20230104	6950	-31.80	20220902	4440	6.76	20230816	3.05	N	072950	500	40 억		266539	N	N	0	N	00	N
29	20230828	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4740	70	2	1.50	56737870	12188	61.34	4670	4745	4620	6070	3270	4670	4655.22	3.31	0	843	4756	4712	4651	4607	4546	4735	4630	40	1400	500	3360	5	1	8052610	382	17.30	0.56	12	0.15	274.00	8493.00	6000	20230314	-21.00	4251	20230104	11.50	6000	-21.00	20230314	4251	11.50	20230104	6950	-31.80	20220902	4440	6.76	20230816	3.05	N	072950	500	40 억		266539	N	N	0	N	00	N
30	20230828	120624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4685	15	2	0.32	48257130	10382	52.25	4670	4690	4620	6070	3270	4670	4648.15	3.31	0	92	4756	4712	4651	4607	4546	4735	4630	40	1400	500	3360	5	1	8052610	377	17.10	0.55	12	0.13	274.00	8493.00	6000	20230314	-21.92	4251	20230104	10.21	6000	-21.92	20230314	4251	10.21	20230104	6950	-32.59	20220902	4440	5.52	20230816	3.05	N	072950	500	40 억		266539	N	N	0	N	00	N
31	20230828	110619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4685	15	2	0.32	45422080	9777	49.20	4670	4690	4620	6070	3270	4670	4645.81	3.31	0	84	4756	4712	4651	4607	4546	4735	4630	40	1400	500	3360	5	1	8052610	377	17.10	0.55	12	0.12	274.00	8493.00	6000	20230314	-21.92	4251	20230104	10.21	6000	-21.92	20230314	4251	10.21	20230104	6950	-32.59	20220902	4440	5.52	20230816	3.05	N	072950	500	40 억		266539	N	N	0	N	00	N
32	20230828	100614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4635	-35	5	-0.75	15113690	3256	16.39	4670	4670	4620	6070	3270	4670	4641.80	3.31	0	-348	4756	4712	4651	4607	4546	4735	4630	40	1400	500	3360	5	1	8052610	373	16.92	0.55	12	0.04	274.00	8493.00	6000	20230314	-22.75	4251	20230104	9.03	6000	-22.75	20230314	4251	9.03	20230104	6950	-33.31	20220902	4440	4.39	20230816	3.05	N	072950	500	40 억		266539	N	N	0	N	00	N
33	20230828	090624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	-30	5	-0.64	4675275	1002	5.04	4670	4670	4635	6070	3270	4670	4665.94	3.31	0	-28	4756	4712	4651	4607	4546	4735	4630	40	1400	500	3360	5	1	8052610	374	16.93	0.55	12	0.01	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	6950	-33.24	20220902	4440	4.50	20230816	3.05	N	072950	500	40 억		266539	N	N	0	N	00	N
34	20230825	160619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	65	2	1.41	91842740	19860	101.59	4625	4695	4590	5980	3225	4605	4624.51	3.32	0	-410	4668	4636	4608	4576	4548	4622	4562	40	1375	500	3310	5	1	8052610	376	17.04	0.55	12	0.25	274.00	8493.00	6000	20230314	-22.17	4251	20230104	9.86	6000	-22.17	20230314	4251	9.86	20230104	6950	-32.81	20220902	4440	5.18	20230816	3.05	N	072950	500	40 억		266949	N	N	0	N	00	N
35	20230825	150623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	25	2	0.54	87035130	18822	96.28	4625	4695	4590	5980	3225	4605	4624.12	3.32	0	-387	4668	4636	4608	4576	4548	4622	4562	40	1375	500	3310	5	1	8052610	373	16.90	0.55	12	0.23	274.00	8493.00	6000	20230314	-22.83	4251	20230104	8.92	6000	-22.83	20230314	4251	8.92	20230104	6950	-33.38	20220902	4440	4.28	20230816	3.05	N	072950	500	40 억		266949	N	N	0	N	00	N
36	20230825	140621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4685	80	2	1.74	65880245	14276	73.02	4625	4695	4590	5980	3225	4605	4614.76	3.32	0	1603	4668	4636	4608	4576	4548	4622	4562	40	1375	500	3310	5	1	8052610	377	17.10	0.55	12	0.18	274.00	8493.00	6000	20230314	-21.92	4251	20230104	10.21	6000	-21.92	20230314	4251	10.21	20230104	6950	-32.59	20220902	4440	5.52	20230816	3.05	N	072950	500	40 억		266949	N	N	0	N	00	N
37	20230825	130619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4610	5	2	0.11	50108705	10877	55.64	4625	4655	4590	5980	3225	4605	4606.85	3.32	0	2055	4668	4636	4608	4576	4548	4622	4562	40	1375	500	3310	5	1	8052610	371	16.82	0.54	12	0.14	274.00	8493.00	6000	20230314	-23.17	4251	20230104	8.45	6000	-23.17	20230314	4251	8.45	20230104	6950	-33.67	20220902	4440	3.83	20230816	3.05	N	072950	500	40 억		266949	N	N	0	N	00	N
38	20230825	120619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4615	10	2	0.22	47396945	10287	52.62	4625	4655	4590	5980	3225	4605	4607.46	3.32	0	2132	4668	4636	4608	4576	4548	4622	4562	40	1375	500	3310	5	1	8052610	372	16.84	0.54	12	0.13	274.00	8493.00	6000	20230314	-23.08	4251	20230104	8.56	6000	-23.08	20230314	4251	8.56	20230104	6950	-33.60	20220902	4440	3.94	20230816	3.05	N	072950	500	40 억		266949	N	N	0	N	00	N
39	20230825	110621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4605	0	3	0.00	46945255	10189	52.12	4625	4655	4590	5980	3225	4605	4607.44	3.32	0	2145	4668	4636	4608	4576	4548	4622	4562	40	1375	500	3310	5	1	8052610	371	16.81	0.54	12	0.13	274.00	8493.00	6000	20230314	-23.25	4251	20230104	8.33	6000	-23.25	20230314	4251	8.33	20230104	6950	-33.74	20220902	4440	3.72	20230816	3.05	N	072950	500	40 억		266949	N	N	0	N	00	N
40	20230825	100621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4590	-15	5	-0.33	28270425	6134	31.38	4625	4655	4590	5980	3225	4605	4608.81	3.32	0	-801	4668	4636	4608	4576	4548	4622	4562	40	1375	500	3310	5	1	8052610	370	16.75	0.54	12	0.08	274.00	8493.00	6000	20230314	-23.50	4251	20230104	7.97	6000	-23.50	20230314	4251	7.97	20230104	6950	-33.96	20220902	4440	3.38	20230816	3.05	N	072950	500	40 억		266949	N	N	0	N	00	N
41	20230825	090619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4635	30	2	0.65	15907655	3449	17.64	4625	4635	4605	5980	3225	4605	4612.25	3.32	0	-290	4668	4636	4608	4576	4548	4622	4562	40	1375	500	3310	5	1	8052610	373	16.92	0.55	12	0.04	274.00	8493.00	6000	20230314	-22.75	4251	20230104	9.03	6000	-22.75	20230314	4251	9.03	20230104	6950	-33.31	20220902	4440	4.39	20230816	3.05	N	072950	500	40 억		266949	N	N	0	N	00	N
42	20230824	160615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4605	-35	5	-0.75	89975240	19549	100.56	4640	4640	4580	6030	3250	4640	4602.55	3.33	0	-805	4720	4680	4640	4600	4560	4660	4580	40	1390	500	3340	5	1	8052610	371	16.81	0.54	12	0.24	274.00	8493.00	6000	20230314	-23.25	4251	20230104	8.33	6000	-23.25	20230314	4251	8.33	20230104	6950	-33.74	20220902	4440	3.72	20230816	3.05	N	072950	500	40 억		267754	N	N	0	N	00	N
43	20230824	150613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4605	-35	5	-0.75	86695970	18837	96.89	4640	4640	4580	6030	3250	4640	4602.43	3.33	0	-752	4720	4680	4640	4600	4560	4660	4580	40	1390	500	3340	5	1	8052610	371	16.81	0.54	12	0.23	274.00	8493.00	6000	20230314	-23.25	4251	20230104	8.33	6000	-23.25	20230314	4251	8.33	20230104	6950	-33.74	20220902	4440	3.72	20230816	3.05	N	072950	500	40 억		267754	N	N	0	N	00	N
44	20230824	140614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4615	-25	5	-0.54	81045595	17612	90.59	4640	4640	4580	6030	3250	4640	4601.73	3.33	0	-651	4720	4680	4640	4600	4560	4660	4580	40	1390	500	3340	5	1	8052610	372	16.84	0.54	12	0.22	274.00	8493.00	6000	20230314	-23.08	4251	20230104	8.56	6000	-23.08	20230314	4251	8.56	20230104	6950	-33.60	20220902	4440	3.94	20230816	3.05	N	072950	500	40 억		267754	N	N	0	N	00	N
45	20230824	130620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4625	-15	5	-0.32	78903595	17147	88.20	4640	4640	4580	6030	3250	4640	4601.60	3.33	0	-416	4720	4680	4640	4600	4560	4660	4580	40	1390	500	3340	5	1	8052610	372	16.88	0.54	12	0.21	274.00	8493.00	6000	20230314	-22.92	4251	20230104	8.80	6000	-22.92	20230314	4251	8.80	20230104	6950	-33.45	20220902	4440	4.17	20230816	3.05	N	072950	500	40 억		267754	N	N	0	N	00	N
46	20230824	120618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4610	-30	5	-0.65	71167000	15467	79.56	4640	4640	4580	6030	3250	4640	4601.22	3.33	0	-1077	4720	4680	4640	4600	4560	4660	4580	40	1390	500	3340	5	1	8052610	371	16.82	0.54	12	0.19	274.00	8493.00	6000	20230314	-23.17	4251	20230104	8.45	6000	-23.17	20230314	4251	8.45	20230104	6950	-33.67	20220902	4440	3.83	20230816	3.05	N	072950	500	40 억		267754	N	N	0	N	00	N
47	20230824	110617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4600	-40	5	-0.86	34283720	7449	38.32	4640	4640	4580	6030	3250	4640	4602.46	3.33	0	-561	4720	4680	4640	4600	4560	4660	4580	40	1390	500	3340	5	1	8052610	370	16.79	0.54	12	0.09	274.00	8493.00	6000	20230314	-23.33	4251	20230104	8.21	6000	-23.33	20230314	4251	8.21	20230104	6950	-33.81	20220902	4440	3.60	20230816	3.05	N	072950	500	40 억		267754	N	N	0	N	00	N
48	20230824	100615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4635	-5	5	-0.11	26962150	5858	30.13	4640	4640	4580	6030	3250	4640	4602.62	3.33	0	-208	4720	4680	4640	4600	4560	4660	4580	40	1390	500	3340	5	1	8052610	373	16.92	0.55	12	0.07	274.00	8493.00	6000	20230314	-22.75	4251	20230104	9.03	6000	-22.75	20230314	4251	9.03	20230104	6950	-33.31	20220902	4440	4.39	20230816	3.05	N	072950	500	40 억		267754	N	N	0	N	00	N
49	20230824	090617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	0	3	0.00	4329120	933	4.80	4640	4640	4640	6030	3250	4640	4640.00	3.33	0	0	4720	4680	4640	4600	4560	4660	4580	40	1390	500	3340	5	1	8052610	374	16.93	0.55	12	0.01	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	6950	-33.24	20220902	4440	4.50	20230816	3.05	N	072950	500	40 억		267754	N	N	0	N	00	N
50	20230823	160612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	5	2	0.11	89994830	19433	85.97	4680	4680	4600	6020	3245	4635	4631.03	3.33	0	-989	4741	4687	4656	4602	4571	4672	4587	40	1385	500	3330	5	1	8052610	374	16.93	0.55	12	0.24	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	6950	-33.24	20220902	4440	4.50	20230816	3.07	N	072950	500	40 억		268475	N	N	0	N	00	N
51	20230823	150614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4625	-10	5	-0.22	84780180	18305	80.98	4680	4680	4610	6020	3245	4635	4631.53	3.33	0	-1046	4741	4687	4656	4602	4571	4672	4587	40	1385	500	3330	5	1	8052610	372	16.88	0.54	12	0.23	274.00	8493.00	6000	20230314	-22.92	4251	20230104	8.80	6000	-22.92	20230314	4251	8.80	20230104	6950	-33.45	20220902	4440	4.17	20230816	3.07	N	072950	500	40 억		268475	N	N	0	N	00	N
52	20230823	140618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	5	2	0.11	78839690	17023	75.31	4680	4680	4610	6020	3245	4635	4631.36	3.33	0	-759	4741	4687	4656	4602	4571	4672	4587	40	1385	500	3330	5	1	8052610	374	16.93	0.55	12	0.21	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	6950	-33.24	20220902	4440	4.50	20230816	3.07	N	072950	500	40 억		268475	N	N	0	N	00	N
53	20230823	130613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4645	10	2	0.22	74727185	16138	71.39	4680	4680	4610	6020	3245	4635	4630.51	3.33	0	-268	4741	4687	4656	4602	4571	4672	4587	40	1385	500	3330	5	1	8052610	374	16.95	0.55	12	0.20	274.00	8493.00	6000	20230314	-22.58	4251	20230104	9.27	6000	-22.58	20230314	4251	9.27	20230104	6950	-33.17	20220902	4440	4.62	20230816	3.07	N	072950	500	40 억		268475	N	N	0	N	00	N
54	20230823	120618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4620	-15	5	-0.32	62380110	13480	59.64	4680	4680	4610	6020	3245	4635	4627.60	3.33	0	125	4741	4687	4656	4602	4571	4672	4587	40	1385	500	3330	5	1	8052610	372	16.86	0.54	12	0.17	274.00	8493.00	6000	20230314	-23.00	4251	20230104	8.68	6000	-23.00	20230314	4251	8.68	20230104	6950	-33.53	20220902	4440	4.05	20230816	3.07	N	072950	500	40 억		268475	N	N	0	N	00	N
55	20230823	110614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	-5	5	-0.11	37024535	7992	35.36	4680	4680	4615	6020	3245	4635	4632.70	3.33	0	-1347	4741	4687	4656	4602	4571	4672	4587	40	1385	500	3330	5	1	8052610	373	16.90	0.55	12	0.10	274.00	8493.00	6000	20230314	-22.83	4251	20230104	8.92	6000	-22.83	20230314	4251	8.92	20230104	6950	-33.38	20220902	4440	4.28	20230816	3.07	N	072950	500	40 억		268475	N	N	0	N	00	N
56	20230823	100614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4635	0	3	0.00	21887430	4719	20.88	4680	4680	4620	6020	3245	4635	4638.15	3.33	0	-1286	4741	4687	4656	4602	4571	4672	4587	40	1385	500	3330	5	1	8052610	373	16.92	0.55	12	0.06	274.00	8493.00	6000	20230314	-22.75	4251	20230104	9.03	6000	-22.75	20230314	4251	9.03	20230104	6950	-33.31	20220902	4440	4.39	20230816	3.07	N	072950	500	40 억		268475	N	N	0	N	00	N
57	20230823	090619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4620	-15	5	-0.32	6140450	1324	5.86	4680	4680	4620	6020	3245	4635	4637.80	3.33	0	-1043	4741	4687	4656	4602	4571	4672	4587	40	1385	500	3330	5	1	8052610	372	16.86	0.54	12	0.02	274.00	8493.00	6000	20230314	-23.00	4251	20230104	8.68	6000	-23.00	20230314	4251	8.68	20230104	6950	-33.53	20220902	4440	4.05	20230816	3.07	N	072950	500	40 억		268475	N	N	0	N	00	N
58	20230822	160611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4635	-45	5	-0.96	105306230	22604	147.21	4705	4710	4625	6080	3280	4680	4658.74	3.36	0	-1721	4793	4736	4683	4626	4573	4765	4655	40	1400	500	3360	5	1	8052610	373	16.92	0.55	12	0.28	274.00	8493.00	6000	20230314	-22.75	4251	20230104	9.03	6000	-22.75	20230314	4251	9.03	20230104	6950	-33.31	20220902	4440	4.39	20230816	3.06	N	072950	500	40 억		270196	N	N	0	N	00	N
59	20230822	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	-50	5	-1.07	101123250	21700	141.32	4705	4710	4625	6080	3280	4680	4660.06	3.36	0	-1596	4793	4736	4683	4626	4573	4765	4655	40	1400	500	3360	5	1	8052610	373	16.90	0.55	12	0.27	274.00	8493.00	6000	20230314	-22.83	4251	20230104	8.92	6000	-22.83	20230314	4251	8.92	20230104	6950	-33.38	20220902	4440	4.28	20230816	3.06	N	072950	500	40 억		270196	N	N	0	N	00	N
60	20230822	140615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	-20	5	-0.43	93300490	20012	130.33	4705	4710	4625	6080	3280	4680	4662.23	3.36	0	-1321	4793	4736	4683	4626	4573	4765	4655	40	1400	500	3360	5	1	8052610	375	17.01	0.55	12	0.25	274.00	8493.00	6000	20230314	-22.33	4251	20230104	9.62	6000	-22.33	20230314	4251	9.62	20230104	6950	-32.95	20220902	4440	4.95	20230816	3.06	N	072950	500	40 억		270196	N	N	0	N	00	N
61	20230822	130611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	-10	5	-0.21	90181535	19341	125.96	4705	4710	4625	6080	3280	4680	4662.71	3.36	0	-1291	4793	4736	4683	4626	4573	4765	4655	40	1400	500	3360	5	1	8052610	376	17.04	0.55	12	0.24	274.00	8493.00	6000	20230314	-22.17	4251	20230104	9.86	6000	-22.17	20230314	4251	9.86	20230104	6950	-32.81	20220902	4440	5.18	20230816	3.06	N	072950	500	40 억		270196	N	N	0	N	00	N
62	20230822	120601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	-10	5	-0.21	90060110	19315	125.79	4705	4710	4625	6080	3280	4680	4662.70	3.36	0	-1289	4793	4736	4683	4626	4573	4765	4655	40	1400	500	3360	5	1	8052610	376	17.04	0.55	12	0.24	274.00	8493.00	6000	20230314	-22.17	4251	20230104	9.86	6000	-22.17	20230314	4251	9.86	20230104	6950	-32.81	20220902	4440	5.18	20230816	3.06	N	072950	500	40 억		270196	N	N	0	N	00	N
63	20230822	110610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4635	-45	5	-0.96	61014050	13083	85.20	4705	4710	4630	6080	3280	4680	4663.61	3.36	0	-1177	4793	4736	4683	4626	4573	4765	4655	40	1400	500	3360	5	1	8052610	373	16.92	0.55	12	0.16	274.00	8493.00	6000	20230314	-22.75	4251	20230104	9.03	6000	-22.75	20230314	4251	9.03	20230104	6950	-33.31	20220902	4440	4.39	20230816	3.06	N	072950	500	40 억		270196	N	N	0	N	00	N
64	20230822	100606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4685	5	2	0.11	22093635	4711	30.68	4705	4710	4660	6080	3280	4680	4689.80	3.36	0	-1065	4793	4736	4683	4626	4573	4765	4655	40	1400	500	3360	5	1	8052610	377	17.10	0.55	12	0.06	274.00	8493.00	6000	20230314	-21.92	4251	20230104	10.21	6000	-21.92	20230314	4251	10.21	20230104	6950	-32.59	20220902	4440	5.52	20230816	3.06	N	072950	500	40 억		270196	N	N	0	N	00	N
65	20230822	090610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4710	30	2	0.64	6813015	1447	9.42	4705	4710	4705	6080	3280	4680	4708.37	3.36	0	603	4793	4736	4683	4626	4573	4765	4655	40	1400	500	3360	5	1	8052610	379	17.19	0.55	12	0.02	274.00	8493.00	6000	20230314	-21.50	4251	20230104	10.80	6000	-21.50	20230314	4251	10.80	20230104	6950	-32.23	20220902	4440	6.08	20230816	3.06	N	072950	500	40 억		270196	N	N	0	N	00	N
66	20230821	160607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	15	2	0.32	71836675	15355	105.96	4665	4740	4630	6060	3270	4665	4678.38	3.32	0	2731	4781	4722	4686	4627	4591	4705	4610	40	1395	500	3350	5	1	8052610	377	17.08	0.55	12	0.19	274.00	8493.00	6000	20230314	-22.00	4251	20230104	10.09	6000	-22.00	20230314	4251	10.09	20230104	6950	-32.66	20220902	4440	5.41	20230816	3.16	N	072950	500	40 억		267465	N	N	0	N	00	N
67	20230821	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4665	0	3	0.00	69534250	14862	102.56	4665	4740	4630	6060	3270	4665	4678.66	3.32	0	2901	4781	4722	4686	4627	4591	4705	4610	40	1395	500	3350	5	1	8052610	376	17.03	0.55	12	0.18	274.00	8493.00	6000	20230314	-22.25	4251	20230104	9.74	6000	-22.25	20230314	4251	9.74	20230104	6950	-32.88	20220902	4440	5.07	20230816	3.16	N	072950	500	40 억		267465	N	N	0	N	00	N
68	20230821	140610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4695	30	2	0.64	58827345	12565	86.71	4665	4740	4630	6060	3270	4665	4681.84	3.32	0	3130	4781	4722	4686	4627	4591	4705	4610	40	1395	500	3350	5	1	8052610	378	17.14	0.55	12	0.16	274.00	8493.00	6000	20230314	-21.75	4251	20230104	10.44	6000	-21.75	20230314	4251	10.44	20230104	6950	-32.45	20220902	4440	5.74	20230816	3.16	N	072950	500	40 억		267465	N	N	0	N	00	N
69	20230821	130615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	35	2	0.75	47821060	10220	70.53	4665	4740	4630	6060	3270	4665	4679.16	3.32	0	3269	4781	4722	4686	4627	4591	4705	4610	40	1395	500	3350	5	1	8052610	378	17.15	0.55	12	0.13	274.00	8493.00	6000	20230314	-21.67	4251	20230104	10.56	6000	-21.67	20230314	4251	10.56	20230104	6950	-32.37	20220902	4440	5.86	20230816	3.16	N	072950	500	40 억		267465	N	N	0	N	00	N
70	20230821	120613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4705	40	2	0.86	41178715	8802	60.74	4665	4740	4630	6060	3270	4665	4678.34	3.32	0	3285	4781	4722	4686	4627	4591	4705	4610	40	1395	500	3350	5	1	8052610	379	17.17	0.55	12	0.11	274.00	8493.00	6000	20230314	-21.58	4251	20230104	10.68	6000	-21.58	20230314	4251	10.68	20230104	6950	-32.30	20220902	4440	5.97	20230816	3.16	N	072950	500	40 억		267465	N	N	0	N	00	N
71	20230821	110609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4710	45	2	0.96	37042135	7923	54.68	4665	4735	4630	6060	3270	4665	4675.27	3.32	0	3485	4781	4722	4686	4627	4591	4705	4610	40	1395	500	3350	5	1	8052610	379	17.19	0.55	12	0.10	274.00	8493.00	6000	20230314	-21.50	4251	20230104	10.80	6000	-21.50	20230314	4251	10.80	20230104	6950	-32.23	20220902	4440	6.08	20230816	3.16	N	072950	500	40 억		267465	N	N	0	N	00	N
72	20230821	100608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	25	2	0.54	26631205	5703	39.36	4665	4720	4630	6060	3270	4665	4669.68	3.32	0	2399	4781	4722	4686	4627	4591	4705	4610	40	1395	500	3350	5	1	8052610	378	17.12	0.55	12	0.07	274.00	8493.00	6000	20230314	-21.83	4251	20230104	10.33	6000	-21.83	20230314	4251	10.33	20230104	6950	-32.52	20220902	4440	5.63	20230816	3.16	N	072950	500	40 억		267465	N	N	0	N	00	N
73	20230821	090615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	-35	5	-0.75	7167335	1539	10.62	4665	4665	4630	6060	3270	4665	4657.14	3.32	0	-301	4781	4722	4686	4627	4591	4705	4610	40	1395	500	3350	5	1	8052610	373	16.90	0.55	12	0.02	274.00	8493.00	6000	20230314	-22.83	4251	20230104	8.92	6000	-22.83	20230314	4251	8.92	20230104	6950	-33.38	20220902	4440	4.28	20230816	3.16	N	072950	500	40 억		267465	N	N	0	N	00	N
74	20230818	160609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4665	-100	5	-2.10	67820940	14491	24.93	4695	4745	4650	6190	3340	4765	4680.21	3.33	0	-716	4988	4876	4658	4546	4328	4932	4602	40	1425	500	3430	5	1	8052610	376	17.03	0.55	12	0.18	274.00	8493.00	6000	20230314	-22.25	4251	20230104	9.74	6000	-22.25	20230314	4251	9.74	20230104	7020	-33.55	20220818	4440	5.07	20230816	3.26	N	072950	500	40 억		268180	N	N	0	N	00	N
75	20230818	150602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4685	-80	5	-1.68	63297675	13523	23.26	4695	4745	4650	6190	3340	4765	4680.74	3.33	0	-462	4988	4876	4658	4546	4328	4932	4602	40	1425	500	3430	5	1	8052610	377	17.10	0.55	12	0.17	274.00	8493.00	6000	20230314	-21.92	4251	20230104	10.21	6000	-21.92	20230314	4251	10.21	20230104	7020	-33.26	20220818	4440	5.52	20230816	3.26	N	072950	500	40 억		268180	N	N	0	N	00	N
76	20230818	140609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4680	-85	5	-1.78	61633290	13167	22.65	4695	4745	4650	6190	3340	4765	4680.89	3.33	0	-397	4988	4876	4658	4546	4328	4932	4602	40	1425	500	3430	5	1	8052610	377	17.08	0.55	12	0.16	274.00	8493.00	6000	20230314	-22.00	4251	20230104	10.09	6000	-22.00	20230314	4251	10.09	20230104	7020	-33.33	20220818	4440	5.41	20230816	3.26	N	072950	500	40 억		268180	N	N	0	N	00	N
77	20230818	130603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4670	-95	5	-1.99	51858370	11077	19.05	4695	4745	4650	6190	3340	4765	4681.63	3.33	0	-386	4988	4876	4658	4546	4328	4932	4602	40	1425	500	3430	5	1	8052610	376	17.04	0.55	12	0.14	274.00	8493.00	6000	20230314	-22.17	4251	20230104	9.86	6000	-22.17	20230314	4251	9.86	20230104	7020	-33.48	20220818	4440	5.18	20230816	3.26	N	072950	500	40 억		268180	N	N	0	N	00	N
78	20230818	120614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4680	-85	5	-1.78	49784880	10633	18.29	4695	4745	4650	6190	3340	4765	4682.11	3.33	0	-246	4988	4876	4658	4546	4328	4932	4602	40	1425	500	3430	5	1	8052610	377	17.08	0.55	12	0.13	274.00	8493.00	6000	20230314	-22.00	4251	20230104	10.09	6000	-22.00	20230314	4251	10.09	20230104	7020	-33.33	20220818	4440	5.41	20230816	3.26	N	072950	500	40 억		268180	N	N	0	N	00	N
79	20230818	110607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4685	-80	5	-1.68	46681810	9969	17.15	4695	4745	4650	6190	3340	4765	4682.70	3.33	0	-233	4988	4876	4658	4546	4328	4932	4602	40	1425	500	3430	5	1	8052610	377	17.10	0.55	12	0.12	274.00	8493.00	6000	20230314	-21.92	4251	20230104	10.21	6000	-21.92	20230314	4251	10.21	20230104	7020	-33.26	20220818	4440	5.52	20230816	3.26	N	072950	500	40 억		268180	N	N	0	N	00	N
80	20230818	100608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4665	-100	5	-2.10	43222270	9229	15.88	4695	4745	4650	6190	3340	4765	4683.31	3.33	0	-90	4988	4876	4658	4546	4328	4932	4602	40	1425	500	3430	5	1	8052610	376	17.03	0.55	12	0.11	274.00	8493.00	6000	20230314	-22.25	4251	20230104	9.74	6000	-22.25	20230314	4251	9.74	20230104	7020	-33.55	20220818	4440	5.07	20230816	3.26	N	072950	500	40 억		268180	N	N	0	N	00	N
81	20230818	090609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4660	-105	5	-2.20	8864795	1893	3.26	4695	4695	4655	6190	3340	4765	4682.93	3.33	0	232	4988	4876	4658	4546	4328	4932	4602	40	1425	500	3430	5	1	8052610	375	17.01	0.55	12	0.02	274.00	8493.00	6000	20230314	-22.33	4251	20230104	9.62	6000	-22.33	20230314	4251	9.62	20230104	7020	-33.62	20220818	4440	4.95	20230816	3.26	N	072950	500	40 억		268180	N	N	0	N	00	N
82	20230817	160608	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4765	200	2	4.38	268472530	58102	137.56	4565	4770	4440	5930	3200	4565	4620.71	3.40	0	-7801	4781	4672	4556	4447	4331	4615	4390	40	1365	500	3280	5	1	8052610	384	17.39	0.56	12	0.72	274.00	8493.00	6000	20230314	-20.58	4251	20230104	12.09	6000	-20.58	20230314	4251	12.09	20230104	7720	-38.28	20220817	4440	7.32	20230817	3.26	N	072950	500	40 억		273722	N	N	0	N	00	N
83	20230817	150613	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4755	190	2	4.16	262479055	56844	134.58	4565	4770	4440	5930	3200	4565	4617.53	3.40	0	-7849	4781	4672	4556	4447	4331	4615	4390	40	1365	500	3280	5	1	8052610	383	17.35	0.56	12	0.71	274.00	8493.00	6000	20230314	-20.75	4251	20230104	11.86	6000	-20.75	20230314	4251	11.86	20230104	7720	-38.41	20220817	4440	7.09	20230817	3.26	N	072950	500	40 억		273722	N	N	0	N	00	N
84	20230817	140607	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4740	175	2	3.83	204718515	44683	105.79	4565	4745	4440	5930	3200	4565	4581.58	3.40	0	-9310	4781	4672	4556	4447	4331	4615	4390	40	1365	500	3280	5	1	8052610	382	17.30	0.56	12	0.55	274.00	8493.00	6000	20230314	-21.00	4251	20230104	11.50	6000	-21.00	20230314	4251	11.50	20230104	7720	-38.60	20220817	4440	6.76	20230817	3.26	N	072950	500	40 억		273722	N	N	0	N	00	N
85	20230817	130605	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4620	55	2	1.20	171921240	37665	89.18	4565	4745	4440	5930	3200	4565	4564.48	3.40	0	-7143	4781	4672	4556	4447	4331	4615	4390	40	1365	500	3280	5	1	8052610	372	16.86	0.54	12	0.47	274.00	8493.00	6000	20230314	-23.00	4251	20230104	8.68	6000	-23.00	20230314	4251	8.68	20230104	7720	-40.16	20220817	4440	4.05	20230817	3.26	N	072950	500	40 억		273722	N	N	0	N	00	N
86	20230817	120608	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4575	10	2	0.22	152979840	33564	79.47	4565	4745	4440	5930	3200	4565	4557.85	3.40	0	-7074	4781	4672	4556	4447	4331	4615	4390	40	1365	500	3280	5	1	8052610	368	16.70	0.54	12	0.42	274.00	8493.00	6000	20230314	-23.75	4251	20230104	7.62	6000	-23.75	20230314	4251	7.62	20230104	7720	-40.74	20220817	4440	3.04	20230817	3.26	N	072950	500	40 억		273722	N	N	0	N	00	N
87	20230817	110606	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4630	65	2	1.42	143027475	31419	74.39	4565	4745	4440	5930	3200	4565	4552.26	3.40	0	-6323	4781	4672	4556	4447	4331	4615	4390	40	1365	500	3280	5	1	8052610	373	16.90	0.55	12	0.39	274.00	8493.00	6000	20230314	-22.83	4251	20230104	8.92	6000	-22.83	20230314	4251	8.92	20230104	7720	-40.03	20220817	4440	4.28	20230817	3.26	N	072950	500	40 억		273722	N	N	0	N	00	N
88	20230817	100604	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4595	30	2	0.66	105601565	23259	55.07	4565	4745	4440	5930	3200	4565	4540.24	3.40	0	-5944	4781	4672	4556	4447	4331	4615	4390	40	1365	500	3280	5	1	8052610	370	16.77	0.54	12	0.29	274.00	8493.00	6000	20230314	-23.42	4251	20230104	8.09	6000	-23.42	20230314	4251	8.09	20230104	7720	-40.48	20220817	4440	3.49	20230817	3.26	N	072950	500	40 억		273722	N	N	0	N	00	N
89	20230817	090604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4590	25	2	0.55	22890225	5000	11.84	4565	4745	4565	5930	3200	4565	4578.05	3.40	0	-516	4781	4672	4556	4447	4331	4615	4390	40	1365	500	3280	5	1	8052610	370	16.75	0.54	12	0.06	274.00	8493.00	6000	20230314	-23.50	4251	20230104	7.97	6000	-23.50	20230314	4251	7.97	20230104	7720	-40.54	20220817	4440	3.38	20230816	3.26	N	072950	500	40 억		273722	N	N	0	N	00	N
90	20230816	160606	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4565	-105	5	-2.25	191358245	42237	240.94	4620	4665	4440	6070	3270	4670	4530.57	3.45	0	-3756	4816	4742	4701	4627	4586	4722	4607	40	1400	500	3360	5	1	8052610	368	16.66	0.54	12	0.52	274.00	8493.00	6000	20230314	-23.92	4251	20230104	7.39	6000	-23.92	20230314	4251	7.39	20230104	7720	-40.87	20220817	4440	2.82	20230816	3.25	N	072950	500	40 억		277700	N	N	0	N	00	N
91	20230816	150606	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4565	-105	5	-2.25	186259395	41120	234.57	4620	4665	4440	6070	3270	4670	4529.65	3.45	0	-3718	4816	4742	4701	4627	4586	4722	4607	40	1400	500	3360	5	1	8052610	368	16.66	0.54	12	0.51	274.00	8493.00	6000	20230314	-23.92	4251	20230104	7.39	6000	-23.92	20230314	4251	7.39	20230104	7720	-40.87	20220817	4440	2.82	20230816	3.25	N	072950	500	40 억		277700	N	N	0	N	00	N
92	20230816	140605	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4565	-105	5	-2.25	184468815	40727	232.33	4620	4665	4440	6070	3270	4670	4529.40	3.45	0	-3676	4816	4742	4701	4627	4586	4722	4607	40	1400	500	3360	5	1	8052610	368	16.66	0.54	12	0.51	274.00	8493.00	6000	20230314	-23.92	4251	20230104	7.39	6000	-23.92	20230314	4251	7.39	20230104	7720	-40.87	20220817	4440	2.82	20230816	3.25	N	072950	500	40 억		277700	N	N	0	N	00	N
93	20230816	130605	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4560	-110	5	-2.36	177404435	39175	223.47	4620	4665	4440	6070	3270	4670	4528.51	3.45	0	-4003	4816	4742	4701	4627	4586	4722	4607	40	1400	500	3360	5	1	8052610	367	16.64	0.54	12	0.49	274.00	8493.00	6000	20230314	-24.00	4251	20230104	7.27	6000	-24.00	20230314	4251	7.27	20230104	7720	-40.93	20220817	4440	2.70	20230816	3.25	N	072950	500	40 억		277700	N	N	0	N	00	N
94	20230816	120613	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4535	-135	5	-2.89	167806225	37069	211.46	4620	4665	4440	6070	3270	4670	4526.86	3.45	0	-3556	4816	4742	4701	4627	4586	4722	4607	40	1400	500	3360	5	1	8052610	365	16.55	0.53	12	0.46	274.00	8493.00	6000	20230314	-24.42	4251	20230104	6.68	6000	-24.42	20230314	4251	6.68	20230104	7720	-41.26	20220817	4440	2.14	20230816	3.25	N	072950	500	40 억		277700	N	N	0	N	00	N
95	20230816	110608	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4570	-100	5	-2.14	157029015	34693	197.91	4620	4665	4440	6070	3270	4670	4526.24	3.45	0	-2136	4816	4742	4701	4627	4586	4722	4607	40	1400	500	3360	5	1	8052610	368	16.68	0.54	12	0.43	274.00	8493.00	6000	20230314	-23.83	4251	20230104	7.50	6000	-23.83	20230314	4251	7.50	20230104	7720	-40.80	20220817	4440	2.93	20230816	3.25	N	072950	500	40 억		277700	N	N	0	N	00	N
96	20230816	100607	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4500	-170	5	-3.64	137245630	30314	172.93	4620	4665	4440	6070	3270	4670	4527.47	3.45	0	-3784	4816	4742	4701	4627	4586	4722	4607	40	1400	500	3360	5	1	8052610	362	16.42	0.53	12	0.38	274.00	8493.00	6000	20230314	-25.00	4251	20230104	5.86	6000	-25.00	20230314	4251	5.86	20230104	7720	-41.71	20220817	4440	1.35	20230816	3.25	N	072950	500	40 억		277700	N	N	0	N	00	N
97	20230816	090605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4590	-80	5	-1.71	12925850	2801	15.98	4620	4665	4590	6070	3270	4670	4614.73	3.45	0	-601	4816	4742	4701	4627	4586	4722	4607	40	1400	500	3360	5	1	8052610	370	16.75	0.54	12	0.03	274.00	8493.00	6000	20230314	-23.50	4251	20230104	7.97	6000	-23.50	20230314	4251	7.97	20230104	7720	-40.54	20220817	4480	2.46	20230726	3.25	N	072950	500	40 억		277700	N	N	0	N	00	N
98	20230814	160600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	-75	5	-1.58	82576245	17530	111.02	4765	4775	4660	6160	3325	4745	4710.57	3.53	0	-6597	4835	4790	4765	4720	4695	4777	4707	40	1417	500	3410	5	1	8052610	376	17.04	0.55	12	0.22	274.00	8493.00	6000	20230314	-22.17	4251	20230104	9.86	6000	-22.17	20230314	4251	9.86	20230104	7720	-39.51	20220817	4480	4.24	20230726	3.21	N	072950	500	40 억		284297	N	N	0	N	00	N
99	20230814	150558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4675	-70	5	-1.48	79361890	16842	106.66	4765	4775	4660	6160	3325	4745	4712.14	3.53	0	-6509	4835	4790	4765	4720	4695	4777	4707	40	1417	500	3410	5	1	8052610	376	17.06	0.55	12	0.21	274.00	8493.00	6000	20230314	-22.08	4251	20230104	9.97	6000	-22.08	20230314	4251	9.97	20230104	7720	-39.44	20220817	4480	4.35	20230726	3.21	N	072950	500	40 억		284297	N	N	0	N	00	N
100	20230814	140559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4675	-70	5	-1.48	70707315	14989	94.93	4765	4775	4660	6160	3325	4745	4717.28	3.53	0	-6512	4835	4790	4765	4720	4695	4777	4707	40	1417	500	3410	5	1	8052610	376	17.06	0.55	12	0.19	274.00	8493.00	6000	20230314	-22.08	4251	20230104	9.97	6000	-22.08	20230314	4251	9.97	20230104	7720	-39.44	20220817	4480	4.35	20230726	3.21	N	072950	500	40 억		284297	N	N	0	N	00	N
101	20230814	130555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	-55	5	-1.16	63273990	13397	84.84	4765	4775	4670	6160	3325	4745	4723.00	3.53	0	-6413	4835	4790	4765	4720	4695	4777	4707	40	1417	500	3410	5	1	8052610	378	17.12	0.55	12	0.17	274.00	8493.00	6000	20230314	-21.83	4251	20230104	10.33	6000	-21.83	20230314	4251	10.33	20230104	7720	-39.25	20220817	4480	4.69	20230726	3.21	N	072950	500	40 억		284297	N	N	0	N	00	N
102	20230814	120556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4695	-50	5	-1.05	54937535	11618	73.58	4765	4775	4695	6160	3325	4745	4728.66	3.53	0	-5027	4835	4790	4765	4720	4695	4777	4707	40	1417	500	3410	5	1	8052610	378	17.14	0.55	12	0.14	274.00	8493.00	6000	20230314	-21.75	4251	20230104	10.44	6000	-21.75	20230314	4251	10.44	20230104	7720	-39.18	20220817	4480	4.80	20230726	3.21	N	072950	500	40 억		284297	N	N	0	N	00	N
103	20230814	110555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4710	-35	5	-0.74	44883660	9477	60.02	4765	4775	4695	6160	3325	4745	4736.06	3.53	0	-4892	4835	4790	4765	4720	4695	4777	4707	40	1417	500	3410	5	1	8052610	379	17.19	0.55	12	0.12	274.00	8493.00	6000	20230314	-21.50	4251	20230104	10.80	6000	-21.50	20230314	4251	10.80	20230104	7720	-38.99	20220817	4480	5.13	20230726	3.21	N	072950	500	40 억		284297	N	N	0	N	00	N
104	20230814	100555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4705	-40	5	-0.84	35014315	7380	46.74	4765	4775	4700	6160	3325	4745	4744.49	3.53	0	-3556	4835	4790	4765	4720	4695	4777	4707	40	1417	500	3410	5	1	8052610	379	17.17	0.55	12	0.09	274.00	8493.00	6000	20230314	-21.58	4251	20230104	10.68	6000	-21.58	20230314	4251	10.68	20230104	7720	-39.05	20220817	4480	5.02	20230726	3.21	N	072950	500	40 억		284297	N	N	0	N	00	N
105	20230814	090555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4710	-35	5	-0.74	17451870	3668	23.23	4765	4770	4710	6160	3325	4745	4757.87	3.53	0	-3191	4835	4790	4765	4720	4695	4777	4707	40	1417	500	3410	5	1	8052610	379	17.19	0.55	12	0.05	274.00	8493.00	6000	20230314	-21.50	4251	20230104	10.80	6000	-21.50	20230314	4251	10.80	20230104	7720	-38.99	20220817	4480	5.13	20230726	3.21	N	072950	500	40 억		284297	N	N	0	N	00	N
106	20230811	160555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4745	5	2	0.11	75324305	15789	32.05	4785	4810	4740	6160	3320	4740	4770.68	3.53	0	720	4953	4846	4783	4676	4613	4815	4645	40	1420	500	3410	5	1	8052610	382	17.32	0.56	12	0.20	274.00	8493.00	6000	20230314	-20.92	4251	20230104	11.62	6000	-20.92	20230314	4251	11.62	20230104	7720	-38.54	20220817	4480	5.92	20230726	3.24	N	072950	500	40 억		283886	N	N	0	N	00	N
107	20230811	150551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4745	5	2	0.11	69373420	14535	29.50	4785	4810	4740	6160	3320	4740	4772.85	3.53	0	762	4953	4846	4783	4676	4613	4815	4645	40	1420	500	3410	5	1	8052610	382	17.32	0.56	12	0.18	274.00	8493.00	6000	20230314	-20.92	4251	20230104	11.62	6000	-20.92	20230314	4251	11.62	20230104	7720	-38.54	20220817	4480	5.92	20230726	3.24	N	072950	500	40 억		283886	N	N	0	N	00	N
108	20230811	140552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4755	15	2	0.32	59787395	12515	25.40	4785	4810	4745	6160	3320	4740	4777.26	3.53	0	1090	4953	4846	4783	4676	4613	4815	4645	40	1420	500	3410	5	1	8052610	383	17.35	0.56	12	0.16	274.00	8493.00	6000	20230314	-20.75	4251	20230104	11.86	6000	-20.75	20230314	4251	11.86	20230104	7720	-38.41	20220817	4480	6.14	20230726	3.24	N	072950	500	40 억		283886	N	N	0	N	00	N
109	20230811	130549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4780	40	2	0.84	47306935	9895	20.09	4785	4810	4745	6160	3320	4740	4780.89	3.53	0	1414	4953	4846	4783	4676	4613	4815	4645	40	1420	500	3410	5	1	8052610	385	17.45	0.56	12	0.12	274.00	8493.00	6000	20230314	-20.33	4251	20230104	12.44	6000	-20.33	20230314	4251	12.44	20230104	7720	-38.08	20220817	4480	6.70	20230726	3.24	N	072950	500	40 억		283886	N	N	0	N	00	N
110	20230811	120547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4785	45	2	0.95	33903630	7091	14.39	4785	4810	4745	6160	3320	4740	4781.22	3.53	0	1414	4953	4846	4783	4676	4613	4815	4645	40	1420	500	3410	5	1	8052610	385	17.46	0.56	12	0.09	274.00	8493.00	6000	20230314	-20.25	4251	20230104	12.56	6000	-20.25	20230314	4251	12.56	20230104	7720	-38.02	20220817	4480	6.81	20230726	3.24	N	072950	500	40 억		283886	N	N	0	N	00	N
111	20230811	110545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4790	50	2	1.05	32741995	6848	13.90	4785	4810	4745	6160	3320	4740	4781.25	3.53	0	1370	4953	4846	4783	4676	4613	4815	4645	40	1420	500	3410	5	1	8052610	386	17.48	0.56	12	0.09	274.00	8493.00	6000	20230314	-20.17	4251	20230104	12.68	6000	-20.17	20230314	4251	12.68	20230104	7720	-37.95	20220817	4480	6.92	20230726	3.24	N	072950	500	40 억		283886	N	N	0	N	00	N
112	20230811	100544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4795	55	2	1.16	30270410	6332	12.85	4785	4810	4745	6160	3320	4740	4780.54	3.53	0	1392	4953	4846	4783	4676	4613	4815	4645	40	1420	500	3410	5	1	8052610	386	17.50	0.56	12	0.08	274.00	8493.00	6000	20230314	-20.08	4251	20230104	12.80	6000	-20.08	20230314	4251	12.80	20230104	7720	-37.89	20220817	4480	7.03	20230726	3.24	N	072950	500	40 억		283886	N	N	0	N	00	N
113	20230811	090550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4780	40	2	0.84	2722595	569	1.16	4785	4785	4745	6160	3320	4740	4784.88	3.53	0	0	4953	4846	4783	4676	4613	4815	4645	40	1420	500	3410	5	1	8052610	385	17.45	0.56	12	0.01	274.00	8493.00	6000	20230314	-20.33	4251	20230104	12.44	6000	-20.33	20230314	4251	12.44	20230104	7720	-38.08	20220817	4480	6.70	20230726	3.24	N	072950	500	40 억		283886	N	N	0	N	00	N
114	20230810	160546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4740	-30	5	-0.63	235784180	49251	211.40	4890	4890	4720	6200	3340	4770	4787.41	3.60	0	-6049	4913	4841	4728	4656	4543	4877	4692	40	1430	500	3430	5	1	8052610	382	17.30	0.56	12	0.61	274.00	8493.00	6000	20230314	-21.00	4251	20230104	11.50	6000	-21.00	20230314	4251	11.50	20230104	7720	-38.60	20220817	4480	5.80	20230726	3.21	N	072950	500	40 억		289926	N	N	0	N	00	N
115	20230810	150544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4780	10	2	0.21	222828800	46518	199.67	4890	4890	4720	6200	3340	4770	4790.16	3.60	0	-5917	4913	4841	4728	4656	4543	4877	4692	40	1430	500	3430	5	1	8052610	385	17.45	0.56	12	0.58	274.00	8493.00	6000	20230314	-20.33	4251	20230104	12.44	6000	-20.33	20230314	4251	12.44	20230104	7720	-38.08	20220817	4480	6.70	20230726	3.21	N	072950	500	40 억		289926	N	N	0	N	00	N
116	20230810	140542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4770	0	3	0.00	207179750	43239	185.60	4890	4890	4720	6200	3340	4770	4791.50	3.60	0	-5635	4913	4841	4728	4656	4543	4877	4692	40	1430	500	3430	5	1	8052610	384	17.41	0.56	12	0.54	274.00	8493.00	6000	20230314	-20.50	4251	20230104	12.21	6000	-20.50	20230314	4251	12.21	20230104	7720	-38.21	20220817	4480	6.47	20230726	3.21	N	072950	500	40 억		289926	N	N	0	N	00	N
117	20230810	130538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4770	0	3	0.00	204831705	42746	183.48	4890	4890	4720	6200	3340	4770	4791.83	3.60	0	-5636	4913	4841	4728	4656	4543	4877	4692	40	1430	500	3430	5	1	8052610	384	17.41	0.56	12	0.53	274.00	8493.00	6000	20230314	-20.50	4251	20230104	12.21	6000	-20.50	20230314	4251	12.21	20230104	7720	-38.21	20220817	4480	6.47	20230726	3.21	N	072950	500	40 억		289926	N	N	0	N	00	N
118	20230810	120546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4780	10	2	0.21	186360245	38869	166.84	4890	4890	4720	6200	3340	4770	4794.57	3.60	0	-5241	4913	4841	4728	4656	4543	4877	4692	40	1430	500	3430	5	1	8052610	385	17.45	0.56	12	0.48	274.00	8493.00	6000	20230314	-20.33	4251	20230104	12.44	6000	-20.33	20230314	4251	12.44	20230104	7720	-38.08	20220817	4480	6.70	20230726	3.21	N	072950	500	40 억		289926	N	N	0	N	00	N
119	20230810	110547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4780	10	2	0.21	181030610	37754	162.06	4890	4890	4720	6200	3340	4770	4795.00	3.60	0	-4870	4913	4841	4728	4656	4543	4877	4692	40	1430	500	3430	5	1	8052610	385	17.45	0.56	12	0.47	274.00	8493.00	6000	20230314	-20.33	4251	20230104	12.44	6000	-20.33	20230314	4251	12.44	20230104	7720	-38.08	20220817	4480	6.70	20230726	3.21	N	072950	500	40 억		289926	N	N	0	N	00	N
120	20230810	100545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4770	0	3	0.00	157961795	32921	141.31	4890	4890	4720	6200	3340	4770	4798.21	3.60	0	-4361	4913	4841	4728	4656	4543	4877	4692	40	1430	500	3430	5	1	8052610	384	17.41	0.56	12	0.41	274.00	8493.00	6000	20230314	-20.50	4251	20230104	12.21	6000	-20.50	20230314	4251	12.21	20230104	7720	-38.21	20220817	4480	6.47	20230726	3.21	N	072950	500	40 억		289926	N	N	0	N	00	N
121	20230810	090551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4745	-25	5	-0.52	101880115	21205	91.02	4890	4890	4720	6200	3340	4770	4804.53	3.60	0	-344	4913	4841	4728	4656	4543	4877	4692	40	1430	500	3430	5	1	8052610	382	17.32	0.56	12	0.26	274.00	8493.00	6000	20230314	-20.92	4251	20230104	11.62	6000	-20.92	20230314	4251	11.62	20230104	7720	-38.54	20220817	4480	5.92	20230726	3.21	N	072950	500	40 억		289926	N	N	0	N	00	N
122	20230809	160544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4770	105	2	2.25	87745785	18499	51.00	4630	4800	4615	6060	3270	4665	4743.27	3.59	0	732	4771	4717	4676	4622	4581	4697	4602	40	1395	500	3350	5	1	8052610	384	17.41	0.56	12	0.23	274.00	8493.00	6000	20230314	-20.50	4251	20230104	12.21	6000	-20.50	20230314	4251	12.21	20230104	7720	-38.21	20220817	4480	6.47	20230726	3.21	N	072950	500	40 억		289188	N	N	0	N	00	N
123	20230809	150536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4770	105	2	2.25	79307655	16730	46.12	4630	4800	4615	6060	3270	4665	4740.45	3.59	0	224	4771	4717	4676	4622	4581	4697	4602	40	1395	500	3350	5	1	8052610	384	17.41	0.56	12	0.21	274.00	8493.00	6000	20230314	-20.50	4251	20230104	12.21	6000	-20.50	20230314	4251	12.21	20230104	7720	-38.21	20220817	4480	6.47	20230726	3.21	N	072950	500	40 억		289188	N	N	0	N	00	N
124	20230809	140537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4750	85	2	1.82	42172095	8950	24.67	4630	4765	4615	6060	3270	4665	4711.97	3.59	0	246	4771	4717	4676	4622	4581	4697	4602	40	1395	500	3350	5	1	8052610	382	17.34	0.56	12	0.11	274.00	8493.00	6000	20230314	-20.83	4251	20230104	11.74	6000	-20.83	20230314	4251	11.74	20230104	7720	-38.47	20220817	4480	6.03	20230726	3.21	N	072950	500	40 억		289188	N	N	0	N	00	N
125	20230809	130549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	15	2	0.32	16297880	3488	9.62	4630	4690	4615	6060	3270	4665	4672.56	3.59	0	484	4771	4717	4676	4622	4581	4697	4602	40	1395	500	3350	5	1	8052610	377	17.08	0.55	12	0.04	274.00	8493.00	6000	20230314	-22.00	4251	20230104	10.09	6000	-22.00	20230314	4251	10.09	20230104	7720	-39.38	20220817	4480	4.46	20230726	3.21	N	072950	500	40 억		289188	N	N	0	N	00	N
126	20230809	120545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	15	2	0.32	14388430	3080	8.49	4630	4690	4615	6060	3270	4665	4671.57	3.59	0	484	4771	4717	4676	4622	4581	4697	4602	40	1395	500	3350	5	1	8052610	377	17.08	0.55	12	0.04	274.00	8493.00	6000	20230314	-22.00	4251	20230104	10.09	6000	-22.00	20230314	4251	10.09	20230104	7720	-39.38	20220817	4480	4.46	20230726	3.21	N	072950	500	40 억		289188	N	N	0	N	00	N
127	20230809	110544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	25	2	0.54	13132260	2812	7.75	4630	4690	4615	6060	3270	4665	4670.08	3.59	0	484	4771	4717	4676	4622	4581	4697	4602	40	1395	500	3350	5	1	8052610	378	17.12	0.55	12	0.03	274.00	8493.00	6000	20230314	-21.83	4251	20230104	10.33	6000	-21.83	20230314	4251	10.33	20230104	7720	-39.25	20220817	4480	4.69	20230726	3.21	N	072950	500	40 억		289188	N	N	0	N	00	N
128	20230809	100536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4685	20	2	0.43	11491365	2461	6.78	4630	4690	4615	6060	3270	4665	4669.39	3.59	0	490	4771	4717	4676	4622	4581	4697	4602	40	1395	500	3350	5	1	8052610	377	17.10	0.55	12	0.03	274.00	8493.00	6000	20230314	-21.92	4251	20230104	10.21	6000	-21.92	20230314	4251	10.21	20230104	7720	-39.31	20220817	4480	4.58	20230726	3.21	N	072950	500	40 억		289188	N	N	0	N	00	N
129	20230809	090538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	-35	5	-0.75	268435	58	0.16	4630	4630	4615	6060	3270	4665	4628.19	3.59	0	-23	4771	4717	4676	4622	4581	4697	4602	40	1395	500	3350	5	1	8052610	373	16.90	0.55	12	0.00	274.00	8493.00	6000	20230314	-22.83	4251	20230104	8.92	6000	-22.83	20230314	4251	8.92	20230104	7720	-40.03	20220817	4480	3.35	20230726	3.21	N	072950	500	40 억		289188	N	N	0	N	00	N
130	20230808	160549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4665	-65	5	-1.37	169498465	36268	274.32	4730	4730	4635	6140	3315	4730	4673.50	3.64	0	-5367	4860	4795	4730	4665	4600	4827	4697	40	1412	500	3400	5	1	8052610	376	17.03	0.55	12	0.45	274.00	8493.00	6000	20230314	-22.25	4251	20230104	9.74	6000	-22.25	20230314	4251	9.74	20230104	7720	-39.57	20220817	4480	4.13	20230726	3.22	N	072950	500	40 억		293032	N	N	0	N	00	N
131	20230808	150542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4675	-55	5	-1.16	161417800	34531	261.18	4730	4730	4635	6140	3315	4730	4674.58	3.64	0	-5258	4860	4795	4730	4665	4600	4827	4697	40	1412	500	3400	5	1	8052610	376	17.06	0.55	12	0.43	274.00	8493.00	6000	20230314	-22.08	4251	20230104	9.97	6000	-22.08	20230314	4251	9.97	20230104	7720	-39.44	20220817	4480	4.35	20230726	3.22	N	072950	500	40 억		293032	N	N	0	N	00	N
132	20230808	140538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4655	-75	5	-1.59	149887295	32055	242.46	4730	4730	4635	6140	3315	4730	4675.94	3.64	0	-4531	4860	4795	4730	4665	4600	4827	4697	40	1412	500	3400	5	1	8052610	375	16.99	0.55	12	0.40	274.00	8493.00	6000	20230314	-22.42	4251	20230104	9.50	6000	-22.42	20230314	4251	9.50	20230104	7720	-39.70	20220817	4480	3.91	20230726	3.22	N	072950	500	40 억		293032	N	N	0	N	00	N
133	20230808	130532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4655	-75	5	-1.59	136179790	29132	220.35	4730	4730	4635	6140	3315	4730	4674.58	3.64	0	-2573	4860	4795	4730	4665	4600	4827	4697	40	1412	500	3400	5	1	8052610	375	16.99	0.55	12	0.36	274.00	8493.00	6000	20230314	-22.42	4251	20230104	9.50	6000	-22.42	20230314	4251	9.50	20230104	7720	-39.70	20220817	4480	3.91	20230726	3.22	N	072950	500	40 억		293032	N	N	0	N	00	N
134	20230808	120538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4650	-80	5	-1.69	134282015	28724	217.26	4730	4730	4635	6140	3315	4730	4674.91	3.64	0	-2202	4860	4795	4730	4665	4600	4827	4697	40	1412	500	3400	5	1	8052610	374	16.97	0.55	12	0.36	274.00	8493.00	6000	20230314	-22.50	4251	20230104	9.39	6000	-22.50	20230314	4251	9.39	20230104	7720	-39.77	20220817	4480	3.79	20230726	3.22	N	072950	500	40 억		293032	N	N	0	N	00	N
135	20230808	110532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	-90	5	-1.90	124443230	26608	201.26	4730	4730	4635	6140	3315	4730	4676.91	3.64	0	-1996	4860	4795	4730	4665	4600	4827	4697	40	1412	500	3400	5	1	8052610	374	16.93	0.55	12	0.33	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	7720	-39.90	20220817	4480	3.57	20230726	3.22	N	072950	500	40 억		293032	N	N	0	N	00	N
136	20230808	100540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4725	-5	5	-0.11	86758690	18526	140.13	4730	4730	4660	6140	3315	4730	4683.08	3.64	0	1869	4860	4795	4730	4665	4600	4827	4697	40	1412	500	3400	5	1	8052610	380	17.24	0.56	12	0.23	274.00	8493.00	6000	20230314	-21.25	4251	20230104	11.15	6000	-21.25	20230314	4251	11.15	20230104	7720	-38.80	20220817	4480	5.47	20230726	3.22	N	072950	500	40 억		293032	N	N	0	N	00	N
137	20230808	090541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-50	5	-1.06	14119070	3004	22.72	4730	4730	4680	6140	3315	4730	4700.09	3.64	0	824	4860	4795	4730	4665	4600	4827	4697	40	1412	500	3400	5	1	8052610	377	17.08	0.55	12	0.04	274.00	8493.00	6000	20230314	-22.00	4251	20230104	10.09	6000	-22.00	20230314	4251	10.09	20230104	7720	-39.38	20220817	4480	4.46	20230726	3.22	N	072950	500	40 억		293032	N	N	0	N	00	N
138	20230807	160538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4730	25	2	0.53	62375305	13211	153.28	4705	4795	4665	6110	3295	4705	4721.47	3.70	0	-4893	4751	4727	4696	4672	4641	4740	4685	40	1407	500	3380	5	1	8052610	381	17.26	0.56	12	0.16	274.00	8493.00	6000	20230314	-21.17	4251	20230104	11.27	6000	-21.17	20230314	4251	11.27	20230104	7720	-38.73	20220817	4480	5.58	20230726	3.22	N	072950	500	40 억		297546	N	N	0	N	00	N
139	20230807	150537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4720	15	2	0.32	59263445	12553	145.64	4705	4795	4665	6110	3295	4705	4721.06	3.70	0	-4444	4751	4727	4696	4672	4641	4740	4685	40	1407	500	3380	5	1	8052610	380	17.23	0.56	12	0.16	274.00	8493.00	6000	20230314	-21.33	4251	20230104	11.03	6000	-21.33	20230314	4251	11.03	20230104	7720	-38.86	20220817	4480	5.36	20230726	3.22	N	072950	500	40 억		297546	N	N	0	N	00	N
140	20230807	140539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4730	25	2	0.53	51510095	10910	126.58	4705	4795	4665	6110	3295	4705	4721.37	3.70	0	-4421	4751	4727	4696	4672	4641	4740	4685	40	1407	500	3380	5	1	8052610	381	17.26	0.56	12	0.14	274.00	8493.00	6000	20230314	-21.17	4251	20230104	11.27	6000	-21.17	20230314	4251	11.27	20230104	7720	-38.73	20220817	4480	5.58	20230726	3.22	N	072950	500	40 억		297546	N	N	0	N	00	N
141	20230807	130534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4750	45	2	0.96	45524380	9646	111.92	4705	4795	4665	6110	3295	4705	4719.51	3.70	0	-3387	4751	4727	4696	4672	4641	4740	4685	40	1407	500	3380	5	1	8052610	382	17.34	0.56	12	0.12	274.00	8493.00	6000	20230314	-20.83	4251	20230104	11.74	6000	-20.83	20230314	4251	11.74	20230104	7720	-38.47	20220817	4480	6.03	20230726	3.22	N	072950	500	40 억		297546	N	N	0	N	00	N
142	20230807	120533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4760	55	2	1.17	43380610	9195	106.68	4705	4795	4665	6110	3295	4705	4717.85	3.70	0	-3247	4751	4727	4696	4672	4641	4740	4685	40	1407	500	3380	5	1	8052610	383	17.37	0.56	12	0.11	274.00	8493.00	6000	20230314	-20.67	4251	20230104	11.97	6000	-20.67	20230314	4251	11.97	20230104	7720	-38.34	20220817	4480	6.25	20230726	3.22	N	072950	500	40 억		297546	N	N	0	N	00	N
143	20230807	110529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4730	25	2	0.53	27885760	5936	68.87	4705	4730	4665	6110	3295	4705	4697.74	3.70	0	-3229	4751	4727	4696	4672	4641	4740	4685	40	1407	500	3380	5	1	8052610	381	17.26	0.56	12	0.07	274.00	8493.00	6000	20230314	-21.17	4251	20230104	11.27	6000	-21.17	20230314	4251	11.27	20230104	7720	-38.73	20220817	4480	5.58	20230726	3.22	N	072950	500	40 억		297546	N	N	0	N	00	N
144	20230807	100535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4695	-10	5	-0.21	21021715	4481	51.99	4705	4705	4665	6110	3295	4705	4691.30	3.70	0	-2922	4751	4727	4696	4672	4641	4740	4685	40	1407	500	3380	5	1	8052610	378	17.14	0.55	12	0.06	274.00	8493.00	6000	20230314	-21.75	4251	20230104	10.44	6000	-21.75	20230314	4251	10.44	20230104	7720	-39.18	20220817	4480	4.80	20230726	3.22	N	072950	500	40 억		297546	N	N	0	N	00	N
145	20230807	090534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4705	0	3	0.00	9847565	2093	24.28	4705	4705	4705	6110	3295	4705	4705.00	3.70	0	-1404	4751	4727	4696	4672	4641	4740	4685	40	1407	500	3380	5	1	8052610	379	17.17	0.55	12	0.03	274.00	8493.00	6000	20230314	-21.58	4251	20230104	10.68	6000	-21.58	20230314	4251	10.68	20230104	7720	-39.05	20220817	4480	5.02	20230726	3.22	N	072950	500	40 억		297546	N	N	0	N	00	N
146	20230804	160529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4705	-20	5	-0.42	40472390	8619	51.30	4685	4720	4665	6140	3310	4725	4695.72	3.70	0	-451	4805	4765	4685	4645	4565	4785	4665	40	1415	500	3400	5	1	8052610	379	17.17	0.55	12	0.11	274.00	8493.00	6000	20230314	-21.58	4251	20230104	10.68	6000	-21.58	20230314	4251	10.68	20230104	7720	-39.05	20220817	4480	5.02	20230726	3.22	N	072950	500	40 억		297999	N	N	0	N	00	N
147	20230804	150531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4705	-20	5	-0.42	38369480	8171	48.63	4685	4720	4665	6140	3310	4725	4695.81	3.70	0	-461	4805	4765	4685	4645	4565	4785	4665	40	1415	500	3400	5	1	8052610	379	17.17	0.55	12	0.10	274.00	8493.00	6000	20230314	-21.58	4251	20230104	10.68	6000	-21.58	20230314	4251	10.68	20230104	7720	-39.05	20220817	4480	5.02	20230726	3.22	N	072950	500	40 억		297999	N	N	0	N	00	N
148	20230804	140538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	-25	5	-0.53	32108385	6840	40.71	4685	4720	4665	6140	3310	4725	4694.21	3.70	0	-461	4805	4765	4685	4645	4565	4785	4665	40	1415	500	3400	5	1	8052610	378	17.15	0.55	12	0.08	274.00	8493.00	6000	20230314	-21.67	4251	20230104	10.56	6000	-21.67	20230314	4251	10.56	20230104	7720	-39.12	20220817	4480	4.91	20230726	3.22	N	072950	500	40 억		297999	N	N	0	N	00	N
149	20230804	130529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4705	-20	5	-0.42	28627310	6097	36.29	4685	4720	4665	6140	3310	4725	4695.31	3.70	0	-461	4805	4765	4685	4645	4565	4785	4665	40	1415	500	3400	5	1	8052610	379	17.17	0.55	12	0.08	274.00	8493.00	6000	20230314	-21.58	4251	20230104	10.68	6000	-21.58	20230314	4251	10.68	20230104	7720	-39.05	20220817	4480	5.02	20230726	3.22	N	072950	500	40 억		297999	N	N	0	N	00	N
150	20230804	120528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	-25	5	-0.53	18800995	4006	23.84	4685	4720	4665	6140	3310	4725	4693.21	3.70	0	227	4805	4765	4685	4645	4565	4785	4665	40	1415	500	3400	5	1	8052610	378	17.15	0.55	12	0.05	274.00	8493.00	6000	20230314	-21.67	4251	20230104	10.56	6000	-21.67	20230314	4251	10.56	20230104	7720	-39.12	20220817	4480	4.91	20230726	3.22	N	072950	500	40 억		297999	N	N	0	N	00	N
151	20230804	110532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4695	-30	5	-0.63	16952825	3613	21.50	4685	4720	4665	6140	3310	4725	4692.17	3.70	0	250	4805	4765	4685	4645	4565	4785	4665	40	1415	500	3400	5	1	8052610	378	17.14	0.55	12	0.04	274.00	8493.00	6000	20230314	-21.75	4251	20230104	10.44	6000	-21.75	20230314	4251	10.44	20230104	7720	-39.18	20220817	4480	4.80	20230726	3.22	N	072950	500	40 억		297999	N	N	0	N	00	N
152	20230804	100526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4705	-20	5	-0.42	14452055	3081	18.34	4685	4720	4665	6140	3310	4725	4690.70	3.70	0	-173	4805	4765	4685	4645	4565	4785	4665	40	1415	500	3400	5	1	8052610	379	17.17	0.55	12	0.04	274.00	8493.00	6000	20230314	-21.58	4251	20230104	10.68	6000	-21.58	20230314	4251	10.68	20230104	7720	-39.05	20220817	4480	5.02	20230726	3.22	N	072950	500	40 억		297999	N	N	0	N	00	N
153	20230804	090525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-45	5	-0.95	1900690	407	2.42	4685	4685	4665	6140	3310	4725	4670.00	3.70	0	-311	4805	4765	4685	4645	4565	4785	4665	40	1415	500	3400	5	1	8052610	377	17.08	0.55	12	0.01	274.00	8493.00	6000	20230314	-22.00	4251	20230104	10.09	6000	-22.00	20230314	4251	10.09	20230104	7720	-39.38	20220817	4480	4.46	20230726	3.22	N	072950	500	40 억		297999	N	N	0	N	00	N
154	20230803	160526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4725	0	3	0.00	78356375	16801	61.86	4725	4725	4605	6140	3310	4725	4663.76	3.74	0	-3530	4855	4790	4740	4675	4625	4822	4707	40	1415	500	3400	5	1	8052610	380	17.24	0.56	12	0.21	274.00	8493.00	6000	20230314	-21.25	4251	20230104	11.15	6000	-21.25	20230314	4251	11.15	20230104	7720	-38.80	20220817	4480	5.47	20230726	3.20	N	072950	500	40 억		301501	N	N	0	N	00	N
155	20230803	150529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	-55	5	-1.16	68949860	14804	54.51	4725	4725	4605	6140	3310	4725	4657.52	3.74	0	-3505	4855	4790	4740	4675	4625	4822	4707	40	1415	500	3400	5	1	8052610	376	17.04	0.55	12	0.18	274.00	8493.00	6000	20230314	-22.17	4251	20230104	9.86	6000	-22.17	20230314	4251	9.86	20230104	7720	-39.51	20220817	4480	4.24	20230726	3.20	N	072950	500	40 억		301501	N	N	0	N	00	N
156	20230803	140524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	-55	5	-1.16	65338650	14030	51.66	4725	4725	4605	6140	3310	4725	4657.07	3.74	0	-3740	4855	4790	4740	4675	4625	4822	4707	40	1415	500	3400	5	1	8052610	376	17.04	0.55	12	0.17	274.00	8493.00	6000	20230314	-22.17	4251	20230104	9.86	6000	-22.17	20230314	4251	9.86	20230104	7720	-39.51	20220817	4480	4.24	20230726	3.20	N	072950	500	40 억		301501	N	N	0	N	00	N
157	20230803	130528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4665	-60	5	-1.27	64461675	13842	50.96	4725	4725	4605	6140	3310	4725	4656.96	3.74	0	-3667	4855	4790	4740	4675	4625	4822	4707	40	1415	500	3400	5	1	8052610	376	17.03	0.55	12	0.17	274.00	8493.00	6000	20230314	-22.25	4251	20230104	9.74	6000	-22.25	20230314	4251	9.74	20230104	7720	-39.57	20220817	4480	4.13	20230726	3.20	N	072950	500	40 억		301501	N	N	0	N	00	N
158	20230803	120529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	-65	5	-1.38	63474515	13630	50.18	4725	4725	4605	6140	3310	4725	4656.97	3.74	0	-3669	4855	4790	4740	4675	4625	4822	4707	40	1415	500	3400	5	1	8052610	375	17.01	0.55	12	0.17	274.00	8493.00	6000	20230314	-22.33	4251	20230104	9.62	6000	-22.33	20230314	4251	9.62	20230104	7720	-39.64	20220817	4480	4.02	20230726	3.20	N	072950	500	40 억		301501	N	N	0	N	00	N
159	20230803	110523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	-95	5	-2.01	39965855	8583	31.60	4725	4725	4605	6140	3310	4725	4656.40	3.74	0	-2755	4855	4790	4740	4675	4625	4822	4707	40	1415	500	3400	5	1	8052610	373	16.90	0.55	12	0.11	274.00	8493.00	6000	20230314	-22.83	4251	20230104	8.92	6000	-22.83	20230314	4251	8.92	20230104	7720	-40.03	20220817	4480	3.35	20230726	3.20	N	072950	500	40 억		301501	N	N	0	N	00	N
160	20230803	100522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	-25	5	-0.53	19398770	4160	15.32	4725	4725	4605	6140	3310	4725	4663.17	3.74	0	-482	4855	4790	4740	4675	4625	4822	4707	40	1415	500	3400	5	1	8052610	378	17.15	0.55	12	0.05	274.00	8493.00	6000	20230314	-21.67	4251	20230104	10.56	6000	-21.67	20230314	4251	10.56	20230104	7720	-39.12	20220817	4480	4.91	20230726	3.20	N	072950	500	40 억		301501	N	N	0	N	00	N
161	20230803	090521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4710	-15	5	-0.32	5396925	1149	4.23	4725	4725	4660	6140	3310	4725	4697.06	3.74	0	-730	4855	4790	4740	4675	4625	4822	4707	40	1415	500	3400	5	1	8052610	379	17.19	0.55	12	0.01	274.00	8493.00	6000	20230314	-21.50	4251	20230104	10.80	6000	-21.50	20230314	4251	10.80	20230104	7720	-38.99	20220817	4480	5.13	20230726	3.20	N	072950	500	40 억		301501	N	N	0	N	00	N
162	20230802	160525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4725	10	2	0.21	128619000	27160	222.44	4715	4805	4690	6120	3305	4715	4735.61	3.69	0	5052	4788	4751	4733	4696	4678	4742	4687	40	1407	500	3390	5	1	8052610	380	17.24	0.56	12	0.34	274.00	8493.00	6000	20230314	-21.25	4251	20230104	11.15	6000	-21.25	20230314	4251	11.15	20230104	7720	-38.80	20220817	4480	5.47	20230726	3.20	N	072950	500	40 억		297253	N	N	0	N	00	N
163	20230802	150533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4715	0	3	0.00	126897225	26795	219.45	4715	4805	4690	6120	3305	4715	4735.85	3.69	0	5071	4788	4751	4733	4696	4678	4742	4687	40	1407	500	3390	5	1	8052610	380	17.21	0.56	12	0.33	274.00	8493.00	6000	20230314	-21.42	4251	20230104	10.92	6000	-21.42	20230314	4251	10.92	20230104	7720	-38.92	20220817	4480	5.25	20230726	3.20	N	072950	500	40 억		297253	N	N	0	N	00	N
164	20230802	140526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4715	0	3	0.00	123036770	25976	212.74	4715	4805	4690	6120	3305	4715	4736.56	3.69	0	5152	4788	4751	4733	4696	4678	4742	4687	40	1407	500	3390	5	1	8052610	380	17.21	0.56	12	0.32	274.00	8493.00	6000	20230314	-21.42	4251	20230104	10.92	6000	-21.42	20230314	4251	10.92	20230104	7720	-38.92	20220817	4480	5.25	20230726	3.20	N	072950	500	40 억		297253	N	N	0	N	00	N
165	20230802	130524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4750	35	2	0.74	101167135	21339	174.77	4715	4805	4690	6120	3305	4715	4740.95	3.69	0	5568	4788	4751	4733	4696	4678	4742	4687	40	1407	500	3390	5	1	8052610	382	17.34	0.56	12	0.26	274.00	8493.00	6000	20230314	-20.83	4251	20230104	11.74	6000	-20.83	20230314	4251	11.74	20230104	7720	-38.47	20220817	4480	6.03	20230726	3.20	N	072950	500	40 억		297253	N	N	0	N	00	N
166	20230802	120520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4775	60	2	1.27	98750340	20830	170.60	4715	4805	4690	6120	3305	4715	4740.77	3.69	0	5876	4788	4751	4733	4696	4678	4742	4687	40	1407	500	3390	5	1	8052610	385	17.43	0.56	12	0.26	274.00	8493.00	6000	20230314	-20.42	4251	20230104	12.33	6000	-20.42	20230314	4251	12.33	20230104	7720	-38.15	20220817	4480	6.58	20230726	3.20	N	072950	500	40 억		297253	N	N	0	N	00	N
167	20230802	110519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4765	50	2	1.06	83495970	17623	144.33	4715	4805	4690	6120	3305	4715	4737.90	3.69	0	6383	4788	4751	4733	4696	4678	4742	4687	40	1407	500	3390	5	1	8052610	384	17.39	0.56	12	0.22	274.00	8493.00	6000	20230314	-20.58	4251	20230104	12.09	6000	-20.58	20230314	4251	12.09	20230104	7720	-38.28	20220817	4480	6.36	20230726	3.20	N	072950	500	40 억		297253	N	N	0	N	00	N
168	20230802	100521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4780	65	2	1.38	25777170	5423	44.41	4715	4805	4715	6120	3305	4715	4753.30	3.69	0	1926	4788	4751	4733	4696	4678	4742	4687	40	1407	500	3390	5	1	8052610	385	17.45	0.56	12	0.07	274.00	8493.00	6000	20230314	-20.33	4251	20230104	12.44	6000	-20.33	20230314	4251	12.44	20230104	7720	-38.08	20220817	4480	6.70	20230726	3.20	N	072950	500	40 억		297253	N	N	0	N	00	N
169	20230802	090521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4735	20	2	0.42	6613745	1400	11.47	4715	4740	4715	6120	3305	4715	4724.10	3.69	0	840	4788	4751	4733	4696	4678	4742	4687	40	1407	500	3390	5	1	8052610	381	17.28	0.56	12	0.02	274.00	8493.00	6000	20230314	-21.08	4251	20230104	11.39	6000	-21.08	20230314	4251	11.39	20230104	7720	-38.67	20220817	4480	5.69	20230726	3.20	N	072950	500	40 억		297253	N	N	0	N	00	N
170	20230801	160522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4715	-15	5	-0.32	57486730	12139	119.10	4730	4770	4715	6140	3315	4730	4735.71	3.71	0	-1673	4823	4776	4748	4701	4673	4762	4687	40	1412	500	3400	5	1	8052610	380	17.21	0.56	12	0.15	274.00	8493.00	6000	20230314	-21.42	4251	20230104	10.92	6000	-21.42	20230314	4251	10.92	20230104	7720	-38.92	20220817	4480	5.25	20230726	3.21	N	072950	500	40 억		298926	N	N	0	N	00	N
171	20230801	150518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4730	0	3	0.00	53904725	11380	111.66	4730	4770	4715	6140	3315	4730	4736.79	3.71	0	-1673	4823	4776	4748	4701	4673	4762	4687	40	1412	500	3400	5	1	8052610	381	17.26	0.56	12	0.14	274.00	8493.00	6000	20230314	-21.17	4251	20230104	11.27	6000	-21.17	20230314	4251	11.27	20230104	7720	-38.73	20220817	4480	5.58	20230726	3.21	N	072950	500	40 억		298926	N	N	0	N	00	N
172	20230801	140529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4730	0	3	0.00	45241575	9545	93.65	4730	4770	4730	6140	3315	4730	4739.82	3.71	0	-1795	4823	4776	4748	4701	4673	4762	4687	40	1412	500	3400	5	1	8052610	381	17.26	0.56	12	0.12	274.00	8493.00	6000	20230314	-21.17	4251	20230104	11.27	6000	-21.17	20230314	4251	11.27	20230104	7720	-38.73	20220817	4480	5.58	20230726	3.21	N	072950	500	40 억		298926	N	N	0	N	00	N
173	20230801	130517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4750	20	2	0.42	42296345	8923	87.55	4730	4770	4730	6140	3315	4730	4740.15	3.71	0	-1374	4823	4776	4748	4701	4673	4762	4687	40	1412	500	3400	5	1	8052610	382	17.34	0.56	12	0.11	274.00	8493.00	6000	20230314	-20.83	4251	20230104	11.74	6000	-20.83	20230314	4251	11.74	20230104	7720	-38.47	20220817	4480	6.03	20230726	3.21	N	072950	500	40 억		298926	N	N	0	N	00	N
174	20230801	120517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4755	25	2	0.53	38750980	8177	80.23	4730	4770	4730	6140	3315	4730	4739.02	3.71	0	-1367	4823	4776	4748	4701	4673	4762	4687	40	1412	500	3400	5	1	8052610	383	17.35	0.56	12	0.10	274.00	8493.00	6000	20230314	-20.75	4251	20230104	11.86	6000	-20.75	20230314	4251	11.86	20230104	7720	-38.41	20220817	4480	6.14	20230726	3.21	N	072950	500	40 억		298926	N	N	0	N	00	N
175	20230801	110515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4730	0	3	0.00	27299885	5763	56.54	4730	4770	4730	6140	3315	4730	4737.10	3.71	0	-1247	4823	4776	4748	4701	4673	4762	4687	40	1412	500	3400	5	1	8052610	381	17.26	0.56	12	0.07	274.00	8493.00	6000	20230314	-21.17	4251	20230104	11.27	6000	-21.17	20230314	4251	11.27	20230104	7720	-38.73	20220817	4480	5.58	20230726	3.21	N	072950	500	40 억		298926	N	N	0	N	00	N
176	20230801	100520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4755	25	2	0.53	20370340	4300	42.19	4730	4770	4730	6140	3315	4730	4737.29	3.71	0	-861	4823	4776	4748	4701	4673	4762	4687	40	1412	500	3400	5	1	8052610	383	17.35	0.56	12	0.05	274.00	8493.00	6000	20230314	-20.75	4251	20230104	11.86	6000	-20.75	20230314	4251	11.86	20230104	7720	-38.41	20220817	4480	6.14	20230726	3.21	N	072950	500	40 억		298926	N	N	0	N	00	N
177	20230801	090514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4760	30	2	0.63	2266590	478	4.69	4730	4770	4730	6140	3315	4730	4741.82	3.71	0	0	4823	4776	4748	4701	4673	4762	4687	40	1412	500	3400	5	1	8052610	383	17.37	0.56	12	0.01	274.00	8493.00	6000	20230314	-20.67	4251	20230104	11.97	6000	-20.67	20230314	4251	11.97	20230104	7720	-38.34	20220817	4480	6.25	20230726	3.21	N	072950	500	40 억		298926	N	N	0	N	00	N