KissMeData/241770/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	161025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11370	-320	5	-2.74	516476760	45635	832.15	11690	11790	11000	15190	8190	11690	11322.97	0.09	0	1445	12083	11886	11693	11496	11303	11790	11400	53	3500	500	8410	10	1	10192640	1159	2.65	0.59	12	0.45	4287.00	19282.00	13660	20230717	-16.76	9620	20220928	18.19	13660	-16.76	20230717	10290	10.50	20230316	13660	-16.76	20230717	9620	18.19	20220928	1.22	N	241770	500	53 억		9483	N	N	0	N	00	N
3	20230831	151306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11310	-380	5	-3.25	291876550	25778	470.06	11690	11790	11000	15190	8190	11690	11322.70	0.09	0	1533	12083	11886	11693	11496	11303	11790	11400	53	3500	500	8410	10	1	10192640	1153	2.64	0.59	12	0.25	4287.00	19282.00	13660	20230717	-17.20	9620	20220928	17.57	13660	-17.20	20230717	10290	9.91	20230316	13660	-17.20	20230717	9620	17.57	20220928	1.22	N	241770	500	53 억		9483	N	N	0	N	00	N
4	20230831	141421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11240	-450	5	-3.85	260578290	22997	419.35	11690	11790	11000	15190	8190	11690	11330.97	0.09	0	3407	12083	11886	11693	11496	11303	11790	11400	53	3500	500	8410	10	1	10192640	1146	2.62	0.58	12	0.23	4287.00	19282.00	13660	20230717	-17.72	9620	20220928	16.84	13660	-17.72	20230717	10290	9.23	20230316	13660	-17.72	20230717	9620	16.84	20220928	1.22	N	241770	500	53 억		9483	N	N	0	N	00	N
5	20230831	131344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11300	-390	5	-3.34	240830020	21249	387.47	11690	11790	11000	15190	8190	11690	11333.71	0.09	0	3810	12083	11886	11693	11496	11303	11790	11400	53	3500	500	8410	10	1	10192640	1152	2.64	0.59	12	0.21	4287.00	19282.00	13660	20230717	-17.28	9620	20220928	17.46	13660	-17.28	20230717	10290	9.82	20230316	13660	-17.28	20230717	9620	17.46	20220928	1.22	N	241770	500	53 억		9483	N	N	0	N	00	N
6	20230831	121433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11320	-370	5	-3.17	235007570	20733	378.06	11690	11790	11000	15190	8190	11690	11334.95	0.09	0	3715	12083	11886	11693	11496	11303	11790	11400	53	3500	500	8410	10	1	10192640	1154	2.64	0.59	12	0.20	4287.00	19282.00	13660	20230717	-17.13	9620	20220928	17.67	13660	-17.13	20230717	10290	10.01	20230316	13660	-17.13	20230717	9620	17.67	20220928	1.22	N	241770	500	53 억		9483	N	N	0	N	00	N
7	20230831	111902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11310	-380	5	-3.25	216376720	19079	347.90	11690	11790	11000	15190	8190	11690	11341.09	0.09	0	3553	12083	11886	11693	11496	11303	11790	11400	53	3500	500	8410	10	1	10192640	1153	2.64	0.59	12	0.19	4287.00	19282.00	13660	20230717	-17.20	9620	20220928	17.57	13660	-17.20	20230717	10290	9.91	20230316	13660	-17.20	20230717	9620	17.57	20220928	1.22	N	241770	500	53 억		9483	N	N	0	N	00	N
8	20230831	101521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11560	-130	5	-1.11	64113950	5544	101.09	11690	11790	11500	15190	8190	11690	11564.57	0.09	0	-197	12083	11886	11693	11496	11303	11790	11400	53	3500	500	8410	10	1	10192640	1178	2.70	0.60	12	0.05	4287.00	19282.00	13660	20230717	-15.37	9620	20220928	20.17	13660	-15.37	20230717	10290	12.34	20230316	13660	-15.37	20230717	9620	20.17	20220928	1.22	N	241770	500	53 억		9483	N	N	0	N	00	N
9	20230831	091348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11770	80	2	0.68	3821480	326	5.94	11690	11790	11670	15190	8190	11690	11722.33	0.09	0	-139	12083	11886	11693	11496	11303	11790	11400	53	3500	500	8410	10	1	10192640	1200	2.75	0.61	12	0.00	4287.00	19282.00	13660	20230717	-13.84	9620	20220928	22.35	13660	-13.84	20230717	10290	14.38	20230316	13660	-13.84	20230717	9620	22.35	20220928	1.22	N	241770	500	53 억		9483	N	N	0	N	00	N
10	20230830	161030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11690	130	2	1.12	64242890	5484	229.26	11790	11890	11500	15020	8100	11560	11714.60	0.10	0	-607	11853	11706	11583	11436	11313	11645	11375	53	3460	500	8320	10	1	10192640	1192	2.73	0.61	12	0.05	4287.00	19282.00	13660	20230717	-14.42	9620	20220928	21.52	13660	-14.42	20230717	10290	13.61	20230316	13660	-14.42	20230717	9620	21.52	20220928	1.23	N	241770	500	53 억		10090	N	N	0	N	00	N
11	20230830	151244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11600	40	2	0.35	61752870	5270	220.32	11790	11890	11500	15020	8100	11560	11717.81	0.10	0	-544	11853	11706	11583	11436	11313	11645	11375	53	3460	500	8320	10	1	10192640	1182	2.71	0.60	12	0.05	4287.00	19282.00	13660	20230717	-15.08	9620	20220928	20.58	13660	-15.08	20230717	10290	12.73	20230316	13660	-15.08	20230717	9620	20.58	20220928	1.23	N	241770	500	53 억		10090	N	N	0	N	00	N
12	20230830	141336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11600	40	2	0.35	59246060	5054	211.29	11790	11890	11500	15020	8100	11560	11722.61	0.10	0	-544	11853	11706	11583	11436	11313	11645	11375	53	3460	500	8320	10	1	10192640	1182	2.71	0.60	12	0.05	4287.00	19282.00	13660	20230717	-15.08	9620	20220928	20.58	13660	-15.08	20230717	10290	12.73	20230316	13660	-15.08	20230717	9620	20.58	20220928	1.23	N	241770	500	53 억		10090	N	N	0	N	00	N
13	20230830	131328	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11700	140	2	1.21	59234460	5053	211.25	11790	11890	11500	15020	8100	11560	11722.63	0.10	0	-544	11853	11706	11583	11436	11313	11645	11375	53	3460	500	8320	10	1	10192640	1193	2.73	0.61	12	0.05	4287.00	19282.00	13660	20230717	-14.35	9620	20220928	21.62	13660	-14.35	20230717	10290	13.70	20230316	13660	-14.35	20230717	9620	21.62	20220928	1.23	N	241770	500	53 억		10090	N	N	0	N	00	N
14	20230830	121339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11700	140	2	1.21	59234460	5053	211.25	11790	11890	11500	15020	8100	11560	11722.63	0.10	0	-544	11853	11706	11583	11436	11313	11645	11375	53	3460	500	8320	10	1	10192640	1193	2.73	0.61	12	0.05	4287.00	19282.00	13660	20230717	-14.35	9620	20220928	21.62	13660	-14.35	20230717	10290	13.70	20230316	13660	-14.35	20230717	9620	21.62	20220928	1.23	N	241770	500	53 억		10090	N	N	0	N	00	N
15	20230830	111848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11700	140	2	1.21	59234460	5053	211.25	11790	11890	11500	15020	8100	11560	11722.63	0.10	0	-544	11853	11706	11583	11436	11313	11645	11375	53	3460	500	8320	10	1	10192640	1193	2.73	0.61	12	0.05	4287.00	19282.00	13660	20230717	-14.35	9620	20220928	21.62	13660	-14.35	20230717	10290	13.70	20230316	13660	-14.35	20230717	9620	21.62	20220928	1.23	N	241770	500	53 억		10090	N	N	0	N	00	N
16	20230830	101421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11790	230	2	1.99	43083040	3674	153.60	11790	11890	11500	15020	8100	11560	11726.47	0.10	0	-370	11853	11706	11583	11436	11313	11645	11375	53	3460	500	8320	10	1	10192640	1202	2.75	0.61	12	0.04	4287.00	19282.00	13660	20230717	-13.69	9620	20220928	22.56	13660	-13.69	20230717	10290	14.58	20230316	13660	-13.69	20230717	9620	22.56	20220928	1.23	N	241770	500	53 억		10090	N	N	0	N	00	N
17	20230830	091322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11560	0	3	0.00	420570	36	1.51	11790	11790	11560	15020	8100	11560	11682.50	0.10	0	-11	11853	11706	11583	11436	11313	11645	11375	53	3460	500	8320	10	1	10192640	1178	2.70	0.60	12	0.00	4287.00	19282.00	13660	20230717	-15.37	9620	20220928	20.17	13660	-15.37	20230717	10290	12.34	20230316	13660	-15.37	20230717	9620	20.17	20220928	1.23	N	241770	500	53 억		10090	N	N	0	N	00	N
18	20230829	161023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11560	40	2	0.35	27615560	2392	47.46	11730	11730	11460	14970	8070	11520	11544.97	0.10	0	-359	11860	11690	11550	11380	11240	11620	11310	53	3450	500	8290	10	1	10192640	1178	2.70	0.60	12	0.02	4287.00	19282.00	13660	20230717	-15.37	9620	20220928	20.17	13660	-15.37	20230717	10290	12.34	20230316	13660	-15.37	20230717	9620	20.17	20220928	1.25	N	241770	500	53 억		10449	N	N	0	N	00	N
19	20230829	151252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11570	50	2	0.43	15181630	1316	26.11	11730	11730	11460	14970	8070	11520	11536.19	0.10	0	-48	11860	11690	11550	11380	11240	11620	11310	53	3450	500	8290	10	1	10192640	1179	2.70	0.60	12	0.01	4287.00	19282.00	13660	20230717	-15.30	9620	20220928	20.27	13660	-15.30	20230717	10290	12.44	20230316	13660	-15.30	20230717	9620	20.27	20220928	1.25	N	241770	500	53 억		10449	N	N	0	N	00	N
20	20230829	141422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11590	70	2	0.61	9442330	817	16.21	11730	11730	11460	14970	8070	11520	11557.32	0.10	0	-80	11860	11690	11550	11380	11240	11620	11310	53	3450	500	8290	10	1	10192640	1181	2.70	0.60	12	0.01	4287.00	19282.00	13660	20230717	-15.15	9620	20220928	20.48	13660	-15.15	20230717	10290	12.63	20230316	13660	-15.15	20230717	9620	20.48	20220928	1.25	N	241770	500	53 억		10449	N	N	0	N	00	N
21	20230829	131323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11490	-30	5	-0.26	9292820	804	15.95	11730	11730	11460	14970	8070	11520	11558.23	0.10	0	-80	11860	11690	11550	11380	11240	11620	11310	53	3450	500	8290	10	1	10192640	1171	2.68	0.60	12	0.01	4287.00	19282.00	13660	20230717	-15.89	9620	20220928	19.44	13660	-15.89	20230717	10290	11.66	20230316	13660	-15.89	20230717	9620	19.44	20220928	1.25	N	241770	500	53 억		10449	N	N	0	N	00	N
22	20230829	121415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11600	80	2	0.69	6544580	565	11.21	11730	11730	11470	14970	8070	11520	11583.33	0.10	0	-68	11860	11690	11550	11380	11240	11620	11310	53	3450	500	8290	10	1	10192640	1182	2.71	0.60	12	0.01	4287.00	19282.00	13660	20230717	-15.08	9620	20220928	20.58	13660	-15.08	20230717	10290	12.73	20230316	13660	-15.08	20230717	9620	20.58	20220928	1.25	N	241770	500	53 억		10449	N	N	0	N	00	N
23	20230829	112103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11610	90	2	0.78	6382780	551	10.93	11730	11730	11470	14970	8070	11520	11583.99	0.10	0	-67	11860	11690	11550	11380	11240	11620	11310	53	3450	500	8290	10	1	10192640	1183	2.71	0.60	12	0.01	4287.00	19282.00	13660	20230717	-15.01	9620	20220928	20.69	13660	-15.01	20230717	10290	12.83	20230316	13660	-15.01	20230717	9620	20.69	20220928	1.25	N	241770	500	53 억		10449	N	N	0	N	00	N
24	20230829	101516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11620	100	2	0.87	3407460	294	5.83	11730	11730	11550	14970	8070	11520	11590.00	0.10	0	38	11860	11690	11550	11380	11240	11620	11310	53	3450	500	8290	10	1	10192640	1184	2.71	0.60	12	0.00	4287.00	19282.00	13660	20230717	-14.93	9620	20220928	20.79	13660	-14.93	20230717	10290	12.93	20230316	13660	-14.93	20230717	9620	20.79	20220928	1.25	N	241770	500	53 억		10449	N	N	0	N	00	N
25	20230829	091006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11730	210	2	1.82	387090	33	0.65	11730	11730	11730	14970	8070	11520	11730.00	0.10	0	0	11860	11690	11550	11380	11240	11620	11310	53	3450	500	8290	10	1	10192640	1196	2.74	0.61	12	0.00	4287.00	19282.00	13660	20230717	-14.13	9620	20220928	21.93	13660	-14.13	20230717	10290	13.99	20230316	13660	-14.13	20230717	9620	21.93	20220928	1.25	N	241770	500	53 억		10449	N	N	0	N	00	N
26	20230828	160953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11520	10	2	0.09	57849010	5040	50.79	11550	11720	11410	14960	8060	11510	11477.98	0.11	0	-733	11890	11700	11500	11310	11110	11795	11405	53	3450	500	8280	10	1	10192640	1174	2.69	0.60	12	0.05	4287.00	19282.00	13660	20230717	-15.67	9620	20220928	19.75	13660	-15.67	20230717	10290	11.95	20230316	13660	-15.67	20230717	9620	19.75	20220928	1.27	N	241770	500	53 억		11182	N	N	0	N	00	N
27	20230828	151003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11520	10	2	0.09	54158760	4720	47.56	11550	11720	11410	14960	8060	11510	11474.31	0.11	0	-559	11890	11700	11500	11310	11110	11795	11405	53	3450	500	8280	10	1	10192640	1174	2.69	0.60	12	0.05	4287.00	19282.00	13660	20230717	-15.67	9620	20220928	19.75	13660	-15.67	20230717	10290	11.95	20230316	13660	-15.67	20230717	9620	19.75	20220928	1.27	N	241770	500	53 억		11182	N	N	0	N	00	N
28	20230828	141005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	-70	5	-0.61	41819850	3644	36.72	11550	11720	11410	14960	8060	11510	11476.36	0.11	0	-123	11890	11700	11500	11310	11110	11795	11405	53	3450	500	8280	10	1	10192640	1166	2.67	0.59	12	0.04	4287.00	19282.00	13660	20230717	-16.25	9620	20220928	18.92	13660	-16.25	20230717	10290	11.18	20230316	13660	-16.25	20230717	9620	18.92	20220928	1.27	N	241770	500	53 억		11182	N	N	0	N	00	N
29	20230828	131015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11550	40	2	0.35	22445450	1948	19.63	11550	11720	11470	14960	8060	11510	11522.30	0.11	0	-363	11890	11700	11500	11310	11110	11795	11405	53	3450	500	8280	10	1	10192640	1177	2.69	0.60	12	0.02	4287.00	19282.00	13660	20230717	-15.45	9620	20220928	20.06	13660	-15.45	20230717	10290	12.24	20230316	13660	-15.45	20230717	9620	20.06	20220928	1.27	N	241770	500	53 억		11182	N	N	0	N	00	N
30	20230828	121007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11520	10	2	0.09	18485650	1604	16.16	11550	11720	11470	14960	8060	11510	11524.72	0.11	0	-345	11890	11700	11500	11310	11110	11795	11405	53	3450	500	8280	10	1	10192640	1174	2.69	0.60	12	0.02	4287.00	19282.00	13660	20230717	-15.67	9620	20220928	19.75	13660	-15.67	20230717	10290	11.95	20230316	13660	-15.67	20230717	9620	19.75	20220928	1.27	N	241770	500	53 억		11182	N	N	0	N	00	N
31	20230828	111002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11580	70	2	0.61	12442930	1078	10.86	11550	11720	11500	14960	8060	11510	11542.61	0.11	0	-403	11890	11700	11500	11310	11110	11795	11405	53	3450	500	8280	10	1	10192640	1180	2.70	0.60	12	0.01	4287.00	19282.00	13660	20230717	-15.23	9620	20220928	20.37	13660	-15.23	20230717	10290	12.54	20230316	13660	-15.23	20230717	9620	20.37	20220928	1.27	N	241770	500	53 억		11182	N	N	0	N	00	N
32	20230828	100952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11580	70	2	0.61	11440830	991	9.99	11550	11720	11510	14960	8060	11510	11544.73	0.11	0	-383	11890	11700	11500	11310	11110	11795	11405	53	3450	500	8280	10	1	10192640	1180	2.70	0.60	12	0.01	4287.00	19282.00	13660	20230717	-15.23	9620	20220928	20.37	13660	-15.23	20230717	10290	12.54	20230316	13660	-15.23	20230717	9620	20.37	20220928	1.27	N	241770	500	53 억		11182	N	N	0	N	00	N
33	20230828	091005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11560	50	2	0.43	4823240	417	4.20	11550	11720	11510	14960	8060	11510	11566.52	0.11	0	-152	11890	11700	11500	11310	11110	11795	11405	53	3450	500	8280	10	1	10192640	1178	2.70	0.60	12	0.00	4287.00	19282.00	13660	20230717	-15.37	9620	20220928	20.17	13660	-15.37	20230717	10290	12.34	20230316	13660	-15.37	20230717	9620	20.17	20220928	1.27	N	241770	500	53 억		11182	N	N	0	N	00	N
34	20230825	160958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11510	20	2	0.17	113224280	9924	42.65	11350	11690	11300	14930	8050	11490	11409.14	0.12	0	-1406	11916	11702	11576	11362	11236	11640	11300	53	3440	500	8270	10	1	10192640	1173	2.68	0.60	12	0.10	4287.00	19282.00	13660	20230717	-15.74	9620	20220928	19.65	13660	-15.74	20230717	10290	11.86	20230316	13660	-15.74	20230717	9620	19.65	20220928	1.27	N	241770	500	53 억		12588	N	N	0	N	00	N
35	20230825	151004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11460	-30	5	-0.26	106844890	9369	40.26	11350	11690	11300	14930	8050	11490	11404.09	0.12	0	-1301	11916	11702	11576	11362	11236	11640	11300	53	3440	500	8270	10	1	10192640	1168	2.67	0.59	12	0.09	4287.00	19282.00	13660	20230717	-16.11	9620	20220928	19.13	13660	-16.11	20230717	10290	11.37	20230316	13660	-16.11	20230717	9620	19.13	20220928	1.27	N	241770	500	53 억		12588	N	N	0	N	00	N
36	20230825	141002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11400	-90	5	-0.78	87007480	7633	32.80	11350	11690	11300	14930	8050	11490	11398.86	0.12	0	-1092	11916	11702	11576	11362	11236	11640	11300	53	3440	500	8270	10	1	10192640	1162	2.66	0.59	12	0.07	4287.00	19282.00	13660	20230717	-16.54	9620	20220928	18.50	13660	-16.54	20230717	10290	10.79	20230316	13660	-16.54	20230717	9620	18.50	20220928	1.27	N	241770	500	53 억		12588	N	N	0	N	00	N
37	20230825	130958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11430	-60	5	-0.52	84870860	7446	32.00	11350	11690	11300	14930	8050	11490	11398.18	0.12	0	-1079	11916	11702	11576	11362	11236	11640	11300	53	3440	500	8270	10	1	10192640	1165	2.67	0.59	12	0.07	4287.00	19282.00	13660	20230717	-16.33	9620	20220928	18.81	13660	-16.33	20230717	10290	11.08	20230316	13660	-16.33	20230717	9620	18.81	20220928	1.27	N	241770	500	53 억		12588	N	N	0	N	00	N
38	20230825	120959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11400	-90	5	-0.78	77762050	6822	29.32	11350	11690	11300	14930	8050	11490	11398.72	0.12	0	-1210	11916	11702	11576	11362	11236	11640	11300	53	3440	500	8270	10	1	10192640	1162	2.66	0.59	12	0.07	4287.00	19282.00	13660	20230717	-16.54	9620	20220928	18.50	13660	-16.54	20230717	10290	10.79	20230316	13660	-16.54	20230717	9620	18.50	20220928	1.27	N	241770	500	53 억		12588	N	N	0	N	00	N
39	20230825	110958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11490	0	3	0.00	57275420	5025	21.60	11350	11690	11300	14930	8050	11490	11398.09	0.12	0	-631	11916	11702	11576	11362	11236	11640	11300	53	3440	500	8270	10	1	10192640	1171	2.68	0.60	12	0.05	4287.00	19282.00	13660	20230717	-15.89	9620	20220928	19.44	13660	-15.89	20230717	10290	11.66	20230316	13660	-15.89	20230717	9620	19.44	20220928	1.27	N	241770	500	53 억		12588	N	N	0	N	00	N
40	20230825	101004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11490	0	3	0.00	55959120	4910	21.10	11350	11690	11300	14930	8050	11490	11396.97	0.12	0	-611	11916	11702	11576	11362	11236	11640	11300	53	3440	500	8270	10	1	10192640	1171	2.68	0.60	12	0.05	4287.00	19282.00	13660	20230717	-15.89	9620	20220928	19.44	13660	-15.89	20230717	10290	11.66	20230316	13660	-15.89	20230717	9620	19.44	20220928	1.27	N	241770	500	53 억		12588	N	N	0	N	00	N
41	20230825	090955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11320	-170	5	-1.48	13767780	1216	5.23	11350	11360	11300	14930	8050	11490	11322.19	0.12	0	-109	11916	11702	11576	11362	11236	11640	11300	53	3440	500	8270	10	1	10192640	1154	2.64	0.59	12	0.01	4287.00	19282.00	13660	20230717	-17.13	9620	20220928	17.67	13660	-17.13	20230717	10290	10.01	20230316	13660	-17.13	20230717	9620	17.67	20220928	1.27	N	241770	500	53 억		12588	N	N	0	N	00	N
42	20230824	160951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11490	-170	5	-1.46	251722910	21789	211.20	11570	11790	11450	15150	8170	11660	11552.77	0.10	0	2275	11933	11796	11723	11586	11513	11760	11550	53	3490	500	8390	10	1	10192640	1171	2.68	0.60	12	0.21	4287.00	19282.00	13660	20230717	-15.89	9620	20220928	19.44	13660	-15.89	20230717	10290	11.66	20230316	13660	-15.89	20230717	9620	19.44	20220928	1.23	N	241770	500	53 억		10383	N	N	0	N	00	N
43	20230824	150950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11490	-170	5	-1.46	209085390	18076	175.21	11570	11790	11490	15150	8170	11660	11567.02	0.10	0	2266	11933	11796	11723	11586	11513	11760	11550	53	3490	500	8390	10	1	10192640	1171	2.68	0.60	12	0.18	4287.00	19282.00	13660	20230717	-15.89	9620	20220928	19.44	13660	-15.89	20230717	10290	11.66	20230316	13660	-15.89	20230717	9620	19.44	20220928	1.23	N	241770	500	53 억		10383	N	N	0	N	00	N
44	20230824	140951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11590	-70	5	-0.60	171808630	14839	143.83	11570	11790	11490	15150	8170	11660	11578.18	0.10	0	1693	11933	11796	11723	11586	11513	11760	11550	53	3490	500	8390	10	1	10192640	1181	2.70	0.60	12	0.15	4287.00	19282.00	13660	20230717	-15.15	9620	20220928	20.48	13660	-15.15	20230717	10290	12.63	20230316	13660	-15.15	20230717	9620	20.48	20220928	1.23	N	241770	500	53 억		10383	N	N	0	N	00	N
45	20230824	130955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11630	-30	5	-0.26	138607640	11960	115.93	11570	11790	11490	15150	8170	11660	11589.27	0.10	0	1354	11933	11796	11723	11586	11513	11760	11550	53	3490	500	8390	10	1	10192640	1185	2.71	0.60	12	0.12	4287.00	19282.00	13660	20230717	-14.86	9620	20220928	20.89	13660	-14.86	20230717	10290	13.02	20230316	13660	-14.86	20230717	9620	20.89	20220928	1.23	N	241770	500	53 억		10383	N	N	0	N	00	N
46	20230824	120958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11530	-130	5	-1.11	81094920	6963	67.49	11570	11790	11530	15150	8170	11660	11646.55	0.10	0	1891	11933	11796	11723	11586	11513	11760	11550	53	3490	500	8390	10	1	10192640	1175	2.69	0.60	12	0.07	4287.00	19282.00	13660	20230717	-15.59	9620	20220928	19.85	13660	-15.59	20230717	10290	12.05	20230316	13660	-15.59	20230717	9620	19.85	20220928	1.23	N	241770	500	53 억		10383	N	N	0	N	00	N
47	20230824	110953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11690	30	2	0.26	55296750	4736	45.90	11570	11790	11570	15150	8170	11660	11675.83	0.10	0	2301	11933	11796	11723	11586	11513	11760	11550	53	3490	500	8390	10	1	10192640	1192	2.73	0.61	12	0.05	4287.00	19282.00	13660	20230717	-14.42	9620	20220928	21.52	13660	-14.42	20230717	10290	13.61	20230316	13660	-14.42	20230717	9620	21.52	20220928	1.23	N	241770	500	53 억		10383	N	N	0	N	00	N
48	20230824	100950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11670	10	2	0.09	48400430	4148	40.21	11570	11780	11570	15150	8170	11660	11668.38	0.10	0	2174	11933	11796	11723	11586	11513	11760	11550	53	3490	500	8390	10	1	10192640	1189	2.72	0.61	12	0.04	4287.00	19282.00	13660	20230717	-14.57	9620	20220928	21.31	13660	-14.57	20230717	10290	13.41	20230316	13660	-14.57	20230717	9620	21.31	20220928	1.23	N	241770	500	53 억		10383	N	N	0	N	00	N
49	20230824	090952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11640	-20	5	-0.17	15164830	1306	12.66	11570	11780	11570	15150	8170	11660	11611.66	0.10	0	168	11933	11796	11723	11586	11513	11760	11550	53	3490	500	8390	10	1	10192640	1186	2.72	0.60	12	0.01	4287.00	19282.00	13660	20230717	-14.79	9620	20220928	21.00	13660	-14.79	20230717	10290	13.12	20230316	13660	-14.79	20230717	9620	21.00	20220928	1.23	N	241770	500	53 억		10383	N	N	0	N	00	N
50	20230823	160949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11660	-180	5	-1.52	120720770	10299	55.79	11860	11860	11650	15390	8290	11840	11721.60	0.11	0	-677	12173	12006	11833	11666	11493	11920	11580	53	3550	500	8520	10	1	10192640	1188	2.72	0.60	12	0.10	4287.00	19282.00	13660	20230717	-14.64	9620	20220928	21.21	13660	-14.64	20230717	10290	13.31	20230316	13660	-14.64	20230717	9620	21.21	20220928	1.24	N	241770	500	53 억		11148	N	N	0	N	00	N
51	20230823	150946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11740	-100	5	-0.84	113268180	9660	52.33	11860	11860	11650	15390	8290	11840	11725.48	0.11	0	-85	12173	12006	11833	11666	11493	11920	11580	53	3550	500	8520	10	1	10192640	1197	2.74	0.61	12	0.09	4287.00	19282.00	13660	20230717	-14.06	9620	20220928	22.04	13660	-14.06	20230717	10290	14.09	20230316	13660	-14.06	20230717	9620	22.04	20220928	1.24	N	241770	500	53 억		11148	N	N	0	N	00	N
52	20230823	140955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11790	-50	5	-0.42	102294420	8722	47.25	11860	11860	11650	15390	8290	11840	11728.32	0.11	0	-297	12173	12006	11833	11666	11493	11920	11580	53	3550	500	8520	10	1	10192640	1202	2.75	0.61	12	0.09	4287.00	19282.00	13660	20230717	-13.69	9620	20220928	22.56	13660	-13.69	20230717	10290	14.58	20230316	13660	-13.69	20230717	9620	22.56	20220928	1.24	N	241770	500	53 억		11148	N	N	0	N	00	N
53	20230823	130945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11690	-150	5	-1.27	101281320	8636	46.78	11860	11860	11650	15390	8290	11840	11727.80	0.11	0	-295	12173	12006	11833	11666	11493	11920	11580	53	3550	500	8520	10	1	10192640	1192	2.73	0.61	12	0.08	4287.00	19282.00	13660	20230717	-14.42	9620	20220928	21.52	13660	-14.42	20230717	10290	13.61	20230316	13660	-14.42	20230717	9620	21.52	20220928	1.24	N	241770	500	53 억		11148	N	N	0	N	00	N
54	20230823	120953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11760	-80	5	-0.68	82663950	7055	38.22	11860	11860	11650	15390	8290	11840	11717.07	0.11	0	-75	12173	12006	11833	11666	11493	11920	11580	53	3550	500	8520	10	1	10192640	1199	2.74	0.61	12	0.07	4287.00	19282.00	13660	20230717	-13.91	9620	20220928	22.25	13660	-13.91	20230717	10290	14.29	20230316	13660	-13.91	20230717	9620	22.25	20220928	1.24	N	241770	500	53 억		11148	N	N	0	N	00	N
55	20230823	110948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11650	-190	5	-1.60	59180900	5054	27.38	11860	11860	11650	15390	8290	11840	11709.72	0.11	0	789	12173	12006	11833	11666	11493	11920	11580	53	3550	500	8520	10	1	10192640	1187	2.72	0.60	12	0.05	4287.00	19282.00	13660	20230717	-14.71	9620	20220928	21.10	13660	-14.71	20230717	10290	13.22	20230316	13660	-14.71	20230717	9620	21.10	20220928	1.24	N	241770	500	53 억		11148	N	N	0	N	00	N
56	20230823	100948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11820	-20	5	-0.17	35759980	3053	16.54	11860	11860	11670	15390	8290	11840	11713.06	0.11	0	1027	12173	12006	11833	11666	11493	11920	11580	53	3550	500	8520	10	1	10192640	1205	2.76	0.61	12	0.03	4287.00	19282.00	13660	20230717	-13.47	9620	20220928	22.87	13660	-13.47	20230717	10290	14.87	20230316	13660	-13.47	20230717	9620	22.87	20220928	1.24	N	241770	500	53 억		11148	N	N	0	N	00	N
57	20230823	090956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11710	-130	5	-1.10	3586870	306	1.66	11860	11860	11690	15390	8290	11840	11721.80	0.11	0	166	12173	12006	11833	11666	11493	11920	11580	53	3550	500	8520	10	1	10192640	1194	2.73	0.61	12	0.00	4287.00	19282.00	13660	20230717	-14.28	9620	20220928	21.73	13660	-14.28	20230717	10290	13.80	20230316	13660	-14.28	20230717	9620	21.73	20220928	1.24	N	241770	500	53 억		11148	N	N	0	N	00	N
58	20230822	160943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11840	0	3	0.00	216762430	18400	441.25	11850	12000	11660	15390	8290	11840	11780.57	0.12	0	-1502	12080	11960	11880	11760	11680	11920	11720	53	3550	500	8520	10	1	10192640	1207	2.76	0.61	12	0.18	4287.00	19282.00	14500	20220819	-18.34	9620	20220928	23.08	13660	-13.32	20230717	10290	15.06	20230316	13660	-13.32	20230717	9620	23.08	20220928	1.21	N	241770	500	53 억		12650	N	N	0	N	00	N
59	20230822	150943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11770	-70	5	-0.59	215076570	18257	437.82	11850	12000	11660	15390	8290	11840	11780.50	0.12	0	-1448	12080	11960	11880	11760	11680	11920	11720	53	3550	500	8520	10	1	10192640	1200	2.75	0.61	12	0.18	4287.00	19282.00	14500	20220819	-18.83	9620	20220928	22.35	13660	-13.84	20230717	10290	14.38	20230316	13660	-13.84	20230717	9620	22.35	20220928	1.21	N	241770	500	53 억		12650	N	N	0	N	00	N
60	20230822	140944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11750	-90	5	-0.76	203022120	17234	413.29	11850	12000	11660	15390	8290	11840	11780.32	0.12	0	-456	12080	11960	11880	11760	11680	11920	11720	53	3550	500	8520	10	1	10192640	1198	2.74	0.61	12	0.17	4287.00	19282.00	14500	20220819	-18.97	9620	20220928	22.14	13660	-13.98	20230717	10290	14.19	20230316	13660	-13.98	20230717	9620	22.14	20220928	1.21	N	241770	500	53 억		12650	N	N	0	N	00	N
61	20230822	130941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11800	-40	5	-0.34	145936540	12360	296.40	11850	12000	11700	15390	8290	11840	11807.16	0.12	0	151	12080	11960	11880	11760	11680	11920	11720	53	3550	500	8520	10	1	10192640	1203	2.75	0.61	12	0.12	4287.00	19282.00	14500	20220819	-18.62	9620	20220928	22.66	13660	-13.62	20230717	10290	14.67	20230316	13660	-13.62	20230717	9620	22.66	20220928	1.21	N	241770	500	53 억		12650	N	N	0	N	00	N
62	20230822	120928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11810	-30	5	-0.25	139262390	11794	282.83	11850	12000	11700	15390	8290	11840	11807.90	0.12	0	332	12080	11960	11880	11760	11680	11920	11720	53	3550	500	8520	10	1	10192640	1204	2.75	0.61	12	0.12	4287.00	19282.00	14500	20220819	-18.55	9620	20220928	22.77	13660	-13.54	20230717	10290	14.77	20230316	13660	-13.54	20230717	9620	22.77	20220928	1.21	N	241770	500	53 억		12650	N	N	0	N	00	N
63	20230822	110942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11800	-40	5	-0.34	118461940	10028	240.48	11850	12000	11700	15390	8290	11840	11813.12	0.12	0	736	12080	11960	11880	11760	11680	11920	11720	53	3550	500	8520	10	1	10192640	1203	2.75	0.61	12	0.10	4287.00	19282.00	14500	20220819	-18.62	9620	20220928	22.66	13660	-13.62	20230717	10290	14.67	20230316	13660	-13.62	20230717	9620	22.66	20220928	1.21	N	241770	500	53 억		12650	N	N	0	N	00	N
64	20230822	100938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11780	-60	5	-0.51	91781140	7760	186.09	11850	12000	11780	15390	8290	11840	11827.47	0.12	0	674	12080	11960	11880	11760	11680	11920	11720	53	3550	500	8520	10	1	10192640	1201	2.75	0.61	12	0.08	4287.00	19282.00	14500	20220819	-18.76	9620	20220928	22.45	13660	-13.76	20230717	10290	14.48	20230316	13660	-13.76	20230717	9620	22.45	20220928	1.21	N	241770	500	53 억		12650	N	N	0	N	00	N
65	20230822	090939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11890	50	2	0.42	1058790	89	2.13	11850	12000	11850	15390	8290	11840	11896.52	0.12	0	48	12080	11960	11880	11760	11680	11920	11720	53	3550	500	8520	10	1	10192640	1212	2.77	0.62	12	0.00	4287.00	19282.00	14500	20220819	-18.00	9620	20220928	23.60	13660	-12.96	20230717	10290	15.55	20230316	13660	-12.96	20230717	9620	23.60	20220928	1.21	N	241770	500	53 억		12650	N	N	0	N	00	N
66	20230821	160936	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11840	-10	5	-0.08	49740300	4170	22.33	11850	12000	11800	15400	8300	11850	11928.13	0.13	0	-105	12416	12132	11916	11632	11416	12275	11775	53	3550	500	8530	10	1	10192640	1207	2.76	0.61	12	0.04	4287.00	19282.00	15700	20220818	-24.59	9620	20220928	23.08	13660	-13.32	20230717	10290	15.06	20230316	13660	-13.32	20230717	9620	23.08	20220928	1.14	N	241770	500	53 억		12755	N	N	0	N	00	N
67	20230821	150943	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11860	10	2	0.08	44965600	3767	20.17	11850	12000	11800	15400	8300	11850	11936.71	0.13	0	-72	12416	12132	11916	11632	11416	12275	11775	53	3550	500	8530	10	1	10192640	1209	2.77	0.62	12	0.04	4287.00	19282.00	15700	20220818	-24.46	9620	20220928	23.28	13660	-13.18	20230717	10290	15.26	20230316	13660	-13.18	20230717	9620	23.28	20220928	1.14	N	241770	500	53 억		12755	N	N	0	N	00	N
68	20230821	140939	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11990	140	2	1.18	39297580	3291	17.62	11850	12000	11800	15400	8300	11850	11940.92	0.13	0	118	12416	12132	11916	11632	11416	12275	11775	53	3550	500	8530	10	1	10192640	1222	2.80	0.62	12	0.03	4287.00	19282.00	15700	20220818	-23.63	9620	20220928	24.64	13660	-12.23	20230717	10290	16.52	20230316	13660	-12.23	20230717	9620	24.64	20220928	1.14	N	241770	500	53 억		12755	N	N	0	N	00	N
69	20230821	130949	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11910	60	2	0.51	25668870	2153	11.53	11850	12000	11800	15400	8300	11850	11922.37	0.13	0	451	12416	12132	11916	11632	11416	12275	11775	53	3550	500	8530	10	1	10192640	1214	2.78	0.62	12	0.02	4287.00	19282.00	15700	20220818	-24.14	9620	20220928	23.80	13660	-12.81	20230717	10290	15.74	20230316	13660	-12.81	20230717	9620	23.80	20220928	1.14	N	241770	500	53 억		12755	N	N	0	N	00	N
70	20230821	120947	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11930	80	2	0.68	21203400	1778	9.52	11850	12000	11800	15400	8300	11850	11925.42	0.13	0	455	12416	12132	11916	11632	11416	12275	11775	53	3550	500	8530	10	1	10192640	1216	2.78	0.62	12	0.02	4287.00	19282.00	15700	20220818	-24.01	9620	20220928	24.01	13660	-12.66	20230717	10290	15.94	20230316	13660	-12.66	20230717	9620	24.01	20220928	1.14	N	241770	500	53 억		12755	N	N	0	N	00	N
71	20230821	110938	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11970	120	2	1.01	14754770	1238	6.63	11850	12000	11800	15400	8300	11850	11918.23	0.13	0	280	12416	12132	11916	11632	11416	12275	11775	53	3550	500	8530	10	1	10192640	1220	2.79	0.62	12	0.01	4287.00	19282.00	15700	20220818	-23.76	9620	20220928	24.43	13660	-12.37	20230717	10290	16.33	20230316	13660	-12.37	20230717	9620	24.43	20220928	1.14	N	241770	500	53 억		12755	N	N	0	N	00	N
72	20230821	100936	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11970	120	2	1.01	11935450	1003	5.37	11850	11970	11800	15400	8300	11850	11899.75	0.13	0	270	12416	12132	11916	11632	11416	12275	11775	53	3550	500	8530	10	1	10192640	1220	2.79	0.62	12	0.01	4287.00	19282.00	15700	20220818	-23.76	9620	20220928	24.43	13660	-12.37	20230717	10290	16.33	20230316	13660	-12.37	20230717	9620	24.43	20220928	1.14	N	241770	500	53 억		12755	N	N	0	N	00	N
73	20230821	090946	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11940	90	2	0.76	3929800	332	1.78	11850	11940	11800	15400	8300	11850	11836.75	0.13	0	122	12416	12132	11916	11632	11416	12275	11775	53	3550	500	8530	10	1	10192640	1217	2.79	0.62	12	0.00	4287.00	19282.00	15700	20220818	-23.95	9620	20220928	24.12	13660	-12.59	20230717	10290	16.03	20230316	13660	-12.59	20230717	9620	24.12	20220928	1.14	N	241770	500	53 억		12755	N	N	0	N	00	N
74	20230818	160937	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11850	-140	5	-1.17	219999350	18460	130.82	11700	12200	11700	15580	8400	11990	11917.62	0.12	0	807	12310	12150	11870	11710	11430	12230	11790	53	3590	500	8630	10	1	10192640	1208	2.76	0.61	12	0.18	4287.00	19282.00	15700	20220818	-24.52	9620	20220928	23.18	13660	-13.25	20230717	10290	15.16	20230316	15700	-24.52	20220818	9620	23.18	20220928	1.10	N	241770	500	53 억		11948	N	N	0	N	00	N
75	20230818	150930	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11990	0	3	0.00	189833380	15917	112.80	11700	12200	11700	15580	8400	11990	11926.45	0.12	0	1561	12310	12150	11870	11710	11430	12230	11790	53	3590	500	8630	10	1	10192640	1222	2.80	0.62	12	0.16	4287.00	19282.00	15700	20220818	-23.63	9620	20220928	24.64	13660	-12.23	20230717	10290	16.52	20230316	15700	-23.63	20220818	9620	24.64	20220928	1.10	N	241770	500	53 억		11948	N	N	0	N	00	N
76	20230818	140937	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11950	-40	5	-0.33	148598570	12435	88.12	11700	12200	11700	15580	8400	11990	11950.03	0.12	0	863	12310	12150	11870	11710	11430	12230	11790	53	3590	500	8630	10	1	10192640	1218	2.79	0.62	12	0.12	4287.00	19282.00	15700	20220818	-23.89	9620	20220928	24.22	13660	-12.52	20230717	10290	16.13	20230316	15700	-23.89	20220818	9620	24.22	20220928	1.10	N	241770	500	53 억		11948	N	N	0	N	00	N
77	20230818	130929	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12060	70	2	0.58	112749560	9431	66.83	11700	12200	11700	15580	8400	11990	11955.21	0.12	0	300	12310	12150	11870	11710	11430	12230	11790	53	3590	500	8630	10	1	10192640	1229	2.81	0.63	12	0.09	4287.00	19282.00	15700	20220818	-23.18	9620	20220928	25.36	13660	-11.71	20230717	10290	17.20	20230316	15700	-23.18	20220818	9620	25.36	20220928	1.10	N	241770	500	53 억		11948	N	N	0	N	00	N
78	20230818	120941	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12060	70	2	0.58	112556900	9415	66.72	11700	12200	11700	15580	8400	11990	11955.06	0.12	0	311	12310	12150	11870	11710	11430	12230	11790	53	3590	500	8630	10	1	10192640	1229	2.81	0.63	12	0.09	4287.00	19282.00	15700	20220818	-23.18	9620	20220928	25.36	13660	-11.71	20230717	10290	17.20	20230316	15700	-23.18	20220818	9620	25.36	20220928	1.10	N	241770	500	53 억		11948	N	N	0	N	00	N
79	20230818	110932	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11950	-40	5	-0.33	43847760	3701	26.23	11700	12050	11700	15580	8400	11990	11847.54	0.12	0	502	12310	12150	11870	11710	11430	12230	11790	53	3590	500	8630	10	1	10192640	1218	2.79	0.62	12	0.04	4287.00	19282.00	15700	20220818	-23.89	9620	20220928	24.22	13660	-12.52	20230717	10290	16.13	20230316	15700	-23.89	20220818	9620	24.22	20220928	1.10	N	241770	500	53 억		11948	N	N	0	N	00	N
80	20230818	100938	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12030	40	2	0.33	8972190	762	5.40	11700	12050	11700	15580	8400	11990	11774.53	0.12	0	66	12310	12150	11870	11710	11430	12230	11790	53	3590	500	8630	10	1	10192640	1226	2.81	0.62	12	0.01	4287.00	19282.00	15700	20220818	-23.38	9620	20220928	25.05	13660	-11.93	20230717	10290	16.91	20230316	15700	-23.38	20220818	9620	25.05	20220928	1.10	N	241770	500	53 억		11948	N	N	0	N	00	N
81	20230818	090942	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11810	-180	5	-1.50	7794160	664	4.71	11700	11830	11700	15580	8400	11990	11738.19	0.12	0	90	12310	12150	11870	11710	11430	12230	11790	53	3590	500	8630	10	1	10192640	1204	2.75	0.61	12	0.01	4287.00	19282.00	15700	20220818	-24.78	9620	20220928	22.77	13660	-13.54	20230717	10290	14.77	20230316	15700	-24.78	20220818	9620	22.77	20220928	1.10	N	241770	500	53 억		11948	N	N	0	N	00	N
82	20230817	160938	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11990	100	2	0.84	167239920	14111	25.28	11770	12030	11590	15450	8330	11890	11851.74	0.13	0	-1613	13083	12486	12033	11436	10983	12785	11735	53	3560	500	8560	10	1	10192640	1222	2.80	0.62	12	0.14	4287.00	19282.00	15700	20220818	-23.63	9620	20220928	24.64	13660	-12.23	20230717	10290	16.52	20230316	15700	-23.63	20220818	9620	24.64	20220928	1.09	N	241770	500	53 억		13561	N	N	0	N	00	N
83	20230817	150944	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11960	70	2	0.59	152946980	12915	23.14	11770	12030	11590	15450	8330	11890	11842.58	0.13	0	-1609	13083	12486	12033	11436	10983	12785	11735	53	3560	500	8560	10	1	10192640	1219	2.79	0.62	12	0.13	4287.00	19282.00	15700	20220818	-23.82	9620	20220928	24.32	13660	-12.45	20230717	10290	16.23	20230316	15700	-23.82	20220818	9620	24.32	20220928	1.09	N	241770	500	53 억		13561	N	N	0	N	00	N
84	20230817	140935	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11980	90	2	0.76	129828220	10972	19.66	11770	12030	11590	15450	8330	11890	11832.69	0.13	0	-1850	13083	12486	12033	11436	10983	12785	11735	53	3560	500	8560	10	1	10192640	1221	2.79	0.62	12	0.11	4287.00	19282.00	15700	20220818	-23.69	9620	20220928	24.53	13660	-12.30	20230717	10290	16.42	20230316	15700	-23.69	20220818	9620	24.53	20220928	1.09	N	241770	500	53 억		13561	N	N	0	N	00	N
85	20230817	130932	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11990	100	2	0.84	127630860	10788	19.33	11770	12030	11590	15450	8330	11890	11830.82	0.13	0	-1918	13083	12486	12033	11436	10983	12785	11735	53	3560	500	8560	10	1	10192640	1222	2.80	0.62	12	0.11	4287.00	19282.00	15700	20220818	-23.63	9620	20220928	24.64	13660	-12.23	20230717	10290	16.52	20230316	15700	-23.63	20220818	9620	24.64	20220928	1.09	N	241770	500	53 억		13561	N	N	0	N	00	N
86	20230817	120935	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11890	0	3	0.00	105378040	8921	15.98	11770	12030	11590	15450	8330	11890	11812.36	0.13	0	-2110	13083	12486	12033	11436	10983	12785	11735	53	3560	500	8560	10	1	10192640	1212	2.77	0.62	12	0.09	4287.00	19282.00	15700	20220818	-24.27	9620	20220928	23.60	13660	-12.96	20230717	10290	15.55	20230316	15700	-24.27	20220818	9620	23.60	20220928	1.09	N	241770	500	53 억		13561	N	N	0	N	00	N
87	20230817	110936	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11720	-170	5	-1.43	53054700	4549	8.15	11770	11780	11590	15450	8330	11890	11662.94	0.13	0	-960	13083	12486	12033	11436	10983	12785	11735	53	3560	500	8560	10	1	10192640	1195	2.73	0.61	12	0.04	4287.00	19282.00	15700	20220818	-25.35	9620	20220928	21.83	13660	-14.20	20230717	10290	13.90	20230316	15700	-25.35	20220818	9620	21.83	20220928	1.09	N	241770	500	53 억		13561	N	N	0	N	00	N
88	20230817	100931	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11780	-110	5	-0.93	37549470	3223	5.77	11770	11780	11590	15450	8330	11890	11650.47	0.13	0	-639	13083	12486	12033	11436	10983	12785	11735	53	3560	500	8560	10	1	10192640	1201	2.75	0.61	12	0.03	4287.00	19282.00	15700	20220818	-24.97	9620	20220928	22.45	13660	-13.76	20230717	10290	14.48	20230316	15700	-24.97	20220818	9620	22.45	20220928	1.09	N	241770	500	53 억		13561	N	N	0	N	00	N
89	20230817	090929	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11720	-170	5	-1.43	6606380	565	1.01	11770	11770	11620	15450	8330	11890	11692.71	0.13	0	-314	13083	12486	12033	11436	10983	12785	11735	53	3560	500	8560	10	1	10192640	1195	2.73	0.61	12	0.01	4287.00	19282.00	15700	20220818	-25.35	9620	20220928	21.83	13660	-14.20	20230717	10290	13.90	20230316	15700	-25.35	20220818	9620	21.83	20220928	1.09	N	241770	500	53 억		13561	N	N	0	N	00	N
90	20230816	160934	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11890	-20	5	-0.17	666299900	55786	511.47	11780	12630	11580	15480	8340	11910	11943.86	0.12	0	1489	12236	12072	11966	11802	11696	12020	11750	53	3570	500	8570	10	1	10192640	1212	2.77	0.62	12	0.55	4287.00	19282.00	15700	20220818	-24.27	9620	20220928	23.60	13660	-12.96	20230717	10290	15.55	20230316	15700	-24.27	20220818	9620	23.60	20220928	1.05	N	241770	500	53 억		12070	N	N	0	N	00	N
91	20230816	150937	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11830	-80	5	-0.67	641072400	53655	491.93	11780	12630	11580	15480	8340	11910	11948.05	0.12	0	1992	12236	12072	11966	11802	11696	12020	11750	53	3570	500	8570	10	1	10192640	1206	2.76	0.61	12	0.53	4287.00	19282.00	15700	20220818	-24.65	9620	20220928	22.97	13660	-13.40	20230717	10290	14.97	20230316	15700	-24.65	20220818	9620	22.97	20220928	1.05	N	241770	500	53 억		12070	N	N	0	N	00	N
92	20230816	140935	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11910	0	3	0.00	594718540	49723	455.88	11780	12630	11580	15480	8340	11910	11960.63	0.12	0	1397	12236	12072	11966	11802	11696	12020	11750	53	3570	500	8570	10	1	10192640	1214	2.78	0.62	12	0.49	4287.00	19282.00	15700	20220818	-24.14	9620	20220928	23.80	13660	-12.81	20230717	10290	15.74	20230316	15700	-24.14	20220818	9620	23.80	20220928	1.05	N	241770	500	53 억		12070	N	N	0	N	00	N
93	20230816	130931	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12060	150	2	1.26	265297320	22608	207.28	11780	12100	11580	15480	8340	11910	11734.67	0.12	0	1720	12236	12072	11966	11802	11696	12020	11750	53	3570	500	8570	10	1	10192640	1229	2.81	0.63	12	0.22	4287.00	19282.00	15700	20220818	-23.18	9620	20220928	25.36	13660	-11.71	20230717	10290	17.20	20230316	15700	-23.18	20220818	9620	25.36	20220928	1.05	N	241770	500	53 억		12070	N	N	0	N	00	N
94	20230816	120946	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11720	-190	5	-1.60	160021650	13685	125.47	11780	11910	11580	15480	8340	11910	11693.22	0.12	0	-154	12236	12072	11966	11802	11696	12020	11750	53	3570	500	8570	10	1	10192640	1195	2.73	0.61	12	0.13	4287.00	19282.00	15700	20220818	-25.35	9620	20220928	21.83	13660	-14.20	20230717	10290	13.90	20230316	15700	-25.35	20220818	9620	21.83	20220928	1.05	N	241770	500	53 억		12070	N	N	0	N	00	N
95	20230816	110941	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11630	-280	5	-2.35	124061700	10604	97.22	11780	11910	11580	15480	8340	11910	11699.52	0.12	0	-430	12236	12072	11966	11802	11696	12020	11750	53	3570	500	8570	10	1	10192640	1185	2.71	0.60	12	0.10	4287.00	19282.00	15700	20220818	-25.92	9620	20220928	20.89	13660	-14.86	20230717	10290	13.02	20230316	15700	-25.92	20220818	9620	20.89	20220928	1.05	N	241770	500	53 억		12070	N	N	0	N	00	N
96	20230816	100936	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11710	-200	5	-1.68	64983200	5522	50.63	11780	11910	11680	15480	8340	11910	11768.06	0.12	0	-12	12236	12072	11966	11802	11696	12020	11750	53	3570	500	8570	10	1	10192640	1194	2.73	0.61	12	0.05	4287.00	19282.00	15700	20220818	-25.41	9620	20220928	21.73	13660	-14.28	20230717	10290	13.80	20230316	15700	-25.41	20220818	9620	21.73	20220928	1.05	N	241770	500	53 억		12070	N	N	0	N	00	N
97	20230816	090931	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11860	-50	5	-0.42	7591880	646	5.92	11780	11910	11720	15480	8340	11910	11752.14	0.12	0	320	12236	12072	11966	11802	11696	12020	11750	53	3570	500	8570	10	1	10192640	1209	2.77	0.62	12	0.01	4287.00	19282.00	15700	20220818	-24.46	9620	20220928	23.28	13660	-13.18	20230717	10290	15.26	20230316	15700	-24.46	20220818	9620	23.28	20220928	1.05	N	241770	500	53 억		12070	N	N	0	N	00	N
98	20230814	160924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11910	-230	5	-1.89	126985600	10634	153.34	12020	12130	11860	15780	8500	12140	11941.47	0.13	0	-1600	12393	12266	12163	12036	11933	12215	11985	53	3640	500	8740	10	1	10192640	1214	2.78	0.62	12	0.10	4287.00	19282.00	15700	20220818	-24.14	9620	20220928	23.80	13660	-12.81	20230717	10290	15.74	20230316	15700	-24.14	20220818	9620	23.80	20220928	0.99	N	241770	500	53 억		13670	N	N	0	N	00	N
99	20230814	150921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12000	-140	5	-1.15	113811500	9530	137.42	12020	12130	11860	15780	8500	12140	11942.44	0.13	0	-1606	12393	12266	12163	12036	11933	12215	11985	53	3640	500	8740	10	1	10192640	1223	2.80	0.62	12	0.09	4287.00	19282.00	15700	20220818	-23.57	9620	20220928	24.74	13660	-12.15	20230717	10290	16.62	20230316	15700	-23.57	20220818	9620	24.74	20220928	0.99	N	241770	500	53 억		13670	N	N	0	N	00	N
100	20230814	140924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11930	-210	5	-1.73	101046570	8461	122.00	12020	12130	11860	15780	8500	12140	11942.63	0.13	0	-1560	12393	12266	12163	12036	11933	12215	11985	53	3640	500	8740	10	1	10192640	1216	2.78	0.62	12	0.08	4287.00	19282.00	15700	20220818	-24.01	9620	20220928	24.01	13660	-12.66	20230717	10290	15.94	20230316	15700	-24.01	20220818	9620	24.01	20220928	0.99	N	241770	500	53 억		13670	N	N	0	N	00	N
101	20230814	130913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11950	-190	5	-1.57	89534690	7499	108.13	12020	12130	11860	15780	8500	12140	11939.55	0.13	0	-1237	12393	12266	12163	12036	11933	12215	11985	53	3640	500	8740	10	1	10192640	1218	2.79	0.62	12	0.07	4287.00	19282.00	15700	20220818	-23.89	9620	20220928	24.22	13660	-12.52	20230717	10290	16.13	20230316	15700	-23.89	20220818	9620	24.22	20220928	0.99	N	241770	500	53 억		13670	N	N	0	N	00	N
102	20230814	120920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11930	-210	5	-1.73	66646780	5575	80.39	12020	12130	11870	15780	8500	12140	11954.58	0.13	0	-1482	12393	12266	12163	12036	11933	12215	11985	53	3640	500	8740	10	1	10192640	1216	2.78	0.62	12	0.05	4287.00	19282.00	15700	20220818	-24.01	9620	20220928	24.01	13660	-12.66	20230717	10290	15.94	20230316	15700	-24.01	20220818	9620	24.01	20220928	0.99	N	241770	500	53 억		13670	N	N	0	N	00	N
103	20230814	110914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12010	-130	5	-1.07	38075880	3176	45.80	12020	12130	11910	15780	8500	12140	11988.63	0.13	0	-804	12393	12266	12163	12036	11933	12215	11985	53	3640	500	8740	10	1	10192640	1224	2.80	0.62	12	0.03	4287.00	19282.00	15700	20220818	-23.50	9620	20220928	24.84	13660	-12.08	20230717	10290	16.72	20230316	15700	-23.50	20220818	9620	24.84	20220928	0.99	N	241770	500	53 억		13670	N	N	0	N	00	N
104	20230814	100916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11980	-160	5	-1.32	32565650	2716	39.16	12020	12130	11910	15780	8500	12140	11990.30	0.13	0	-707	12393	12266	12163	12036	11933	12215	11985	53	3640	500	8740	10	1	10192640	1221	2.79	0.62	12	0.03	4287.00	19282.00	15700	20220818	-23.69	9620	20220928	24.53	13660	-12.30	20230717	10290	16.42	20230316	15700	-23.69	20220818	9620	24.53	20220928	0.99	N	241770	500	53 억		13670	N	N	0	N	00	N
105	20230814	090914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12050	-90	5	-0.74	11407940	950	13.70	12020	12130	11950	15780	8500	12140	12008.36	0.13	0	-159	12393	12266	12163	12036	11933	12215	11985	53	3640	500	8740	10	1	10192640	1228	2.81	0.62	12	0.01	4287.00	19282.00	15700	20220818	-23.25	9620	20220928	25.26	13660	-11.79	20230717	10290	17.10	20230316	15700	-23.25	20220818	9620	25.26	20220928	0.99	N	241770	500	53 억		13670	N	N	0	N	00	N
106	20230811	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12140	-90	5	-0.74	81195900	6686	32.01	12290	12290	12060	15890	8570	12230	12144.17	0.15	0	-1731	12556	12392	12066	11902	11576	12475	11985	53	3660	500	8800	10	1	10192640	1237	2.83	0.63	12	0.07	4287.00	19282.00	15700	20220818	-22.68	9620	20220928	26.20	13660	-11.13	20230717	10290	17.98	20230316	15700	-22.68	20220818	9620	26.20	20220928	0.99	N	241770	500	53 억		15401	N	N	0	N	00	N
107	20230811	150911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12070	-160	5	-1.31	70165460	5775	27.65	12290	12290	12060	15890	8570	12230	12149.86	0.15	0	-1406	12556	12392	12066	11902	11576	12475	11985	53	3660	500	8800	10	1	10192640	1230	2.82	0.63	12	0.06	4287.00	19282.00	15700	20220818	-23.12	9620	20220928	25.47	13660	-11.64	20230717	10290	17.30	20230316	15700	-23.12	20220818	9620	25.47	20220928	0.99	N	241770	500	53 억		15401	N	N	0	N	00	N
108	20230811	140908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12110	-120	5	-0.98	64152660	5277	25.27	12290	12290	12070	15890	8570	12230	12157.03	0.15	0	-1204	12556	12392	12066	11902	11576	12475	11985	53	3660	500	8800	10	1	10192640	1234	2.82	0.63	12	0.05	4287.00	19282.00	15700	20220818	-22.87	9620	20220928	25.88	13660	-11.35	20230717	10290	17.69	20230316	15700	-22.87	20220818	9620	25.88	20220928	0.99	N	241770	500	53 억		15401	N	N	0	N	00	N
109	20230811	130907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12220	-10	5	-0.08	35834060	2942	14.09	12290	12290	12110	15890	8570	12230	12180.17	0.15	0	-485	12556	12392	12066	11902	11576	12475	11985	53	3660	500	8800	10	1	10192640	1246	2.85	0.63	12	0.03	4287.00	19282.00	15700	20220818	-22.17	9620	20220928	27.03	13660	-10.54	20230717	10290	18.76	20230316	15700	-22.17	20220818	9620	27.03	20220928	0.99	N	241770	500	53 억		15401	N	N	0	N	00	N
110	20230811	120859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12230	0	3	0.00	33204970	2726	13.05	12290	12290	12110	15890	8570	12230	12180.84	0.15	0	-367	12556	12392	12066	11902	11576	12475	11985	53	3660	500	8800	10	1	10192640	1247	2.85	0.63	12	0.03	4287.00	19282.00	15700	20220818	-22.10	9620	20220928	27.13	13660	-10.47	20230717	10290	18.85	20230316	15700	-22.10	20220818	9620	27.13	20220928	0.99	N	241770	500	53 억		15401	N	N	0	N	00	N
111	20230811	110900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12240	10	2	0.08	4640230	379	1.81	12290	12290	12160	15890	8570	12230	12243.35	0.15	0	-116	12556	12392	12066	11902	11576	12475	11985	53	3660	500	8800	10	1	10192640	1248	2.86	0.63	12	0.00	4287.00	19282.00	15700	20220818	-22.04	9620	20220928	27.23	13660	-10.40	20230717	10290	18.95	20230316	15700	-22.04	20220818	9620	27.23	20220928	0.99	N	241770	500	53 억		15401	N	N	0	N	00	N
112	20230811	100856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	-30	5	-0.25	1604600	131	0.63	12290	12290	12160	15890	8570	12230	12248.85	0.15	0	-31	12556	12392	12066	11902	11576	12475	11985	53	3660	500	8800	10	1	10192640	1244	2.85	0.63	12	0.00	4287.00	19282.00	15700	20220818	-22.29	9620	20220928	26.82	13660	-10.69	20230717	10290	18.56	20230316	15700	-22.29	20220818	9620	26.82	20220928	0.99	N	241770	500	53 억		15401	N	N	0	N	00	N
113	20230811	090907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12170	-60	5	-0.49	380590	31	0.15	12290	12290	12160	15890	8570	12230	12277.10	0.15	0	0	12556	12392	12066	11902	11576	12475	11985	53	3660	500	8800	10	1	10192640	1240	2.84	0.63	12	0.00	4287.00	19282.00	15700	20220818	-22.48	9620	20220928	26.51	13660	-10.91	20230717	10290	18.27	20230316	15700	-22.48	20220818	9620	26.51	20220928	0.99	N	241770	500	53 억		15401	N	N	0	N	00	N
114	20230810	160856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12230	370	2	3.12	249021480	20885	60.94	11790	12230	11740	15410	8310	11860	11922.73	0.09	0	6007	12106	11982	11886	11762	11666	11935	11715	53	3550	500	8530	10	1	10192640	1247	2.85	0.63	12	0.20	4287.00	19282.00	15700	20220818	-22.10	9620	20220928	27.13	13660	-10.47	20230717	10290	18.85	20230316	15700	-22.10	20220818	9620	27.13	20220928	0.91	N	241770	500	53 억		9225	N	N	0	N	00	N
115	20230810	150855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	240	2	2.02	234507860	19688	57.45	11790	12140	11740	15410	8310	11860	11911.21	0.09	0	5779	12106	11982	11886	11762	11666	11935	11715	53	3550	500	8530	10	1	10192640	1233	2.82	0.63	12	0.19	4287.00	19282.00	15700	20220818	-22.93	9620	20220928	25.78	13660	-11.42	20230717	10290	17.59	20230316	15700	-22.93	20220818	9620	25.78	20220928	0.91	N	241770	500	53 억		9225	N	N	0	N	00	N
116	20230810	140855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12030	170	2	1.43	212874950	17892	52.21	11790	12140	11740	15410	8310	11860	11897.77	0.09	0	5567	12106	11982	11886	11762	11666	11935	11715	53	3550	500	8530	10	1	10192640	1226	2.81	0.62	12	0.18	4287.00	19282.00	15700	20220818	-23.38	9620	20220928	25.05	13660	-11.93	20230717	10290	16.91	20230316	15700	-23.38	20220818	9620	25.05	20220928	0.91	N	241770	500	53 억		9225	N	N	0	N	00	N
117	20230810	130847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11970	110	2	0.93	193053920	16243	47.40	11790	12140	11740	15410	8310	11860	11885.36	0.09	0	4855	12106	11982	11886	11762	11666	11935	11715	53	3550	500	8530	10	1	10192640	1220	2.79	0.62	12	0.16	4287.00	19282.00	15700	20220818	-23.76	9620	20220928	24.43	13660	-12.37	20230717	10290	16.33	20230316	15700	-23.76	20220818	9620	24.43	20220928	0.91	N	241770	500	53 억		9225	N	N	0	N	00	N
118	20230810	120904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12040	180	2	1.52	187974980	15819	46.16	11790	12140	11740	15410	8310	11860	11882.86	0.09	0	4694	12106	11982	11886	11762	11666	11935	11715	53	3550	500	8530	10	1	10192640	1227	2.81	0.62	12	0.16	4287.00	19282.00	15700	20220818	-23.31	9620	20220928	25.16	13660	-11.86	20230717	10290	17.01	20230316	15700	-23.31	20220818	9620	25.16	20220928	0.91	N	241770	500	53 억		9225	N	N	0	N	00	N
119	20230810	110905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11910	50	2	0.42	105158530	8894	25.95	11790	11920	11740	15410	8310	11860	11823.54	0.09	0	2132	12106	11982	11886	11762	11666	11935	11715	53	3550	500	8530	10	1	10192640	1214	2.78	0.62	12	0.09	4287.00	19282.00	15700	20220818	-24.14	9620	20220928	23.80	13660	-12.81	20230717	10290	15.74	20230316	15700	-24.14	20220818	9620	23.80	20220928	0.91	N	241770	500	53 억		9225	N	N	0	N	00	N
120	20230810	100859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11840	-20	5	-0.17	74356370	6300	18.38	11790	11920	11740	15410	8310	11860	11802.60	0.09	0	1045	12106	11982	11886	11762	11666	11935	11715	53	3550	500	8530	10	1	10192640	1207	2.76	0.61	12	0.06	4287.00	19282.00	15700	20220818	-24.59	9620	20220928	23.08	13660	-13.32	20230717	10290	15.06	20230316	15700	-24.59	20220818	9620	23.08	20220928	0.91	N	241770	500	53 억		9225	N	N	0	N	00	N
121	20230810	090909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11870	10	2	0.08	14104340	1196	3.49	11790	11870	11740	15410	8310	11860	11792.93	0.09	0	219	12106	11982	11886	11762	11666	11935	11715	53	3550	500	8530	10	1	10192640	1210	2.77	0.62	12	0.01	4287.00	19282.00	15700	20220818	-24.39	9620	20220928	23.39	13660	-13.10	20230717	10290	15.35	20230316	15700	-24.39	20220818	9620	23.39	20220928	0.91	N	241770	500	53 억		9225	N	N	0	N	00	N
122	20230809	160856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11860	-150	5	-1.25	401542380	33883	196.75	11890	12010	11790	15610	8410	12010	11850.85	0.00	0	9606	12263	12136	11993	11866	11723	12200	11930	53	3600	500	8640	10	1	10192640	1209	2.77	0.62	12	0.33	4287.00	19282.00	15700	20220818	-24.46	9620	20220928	23.28	13660	-13.18	20230717	10290	15.26	20230316	15700	-24.46	20220818	9620	23.28	20220928	0.91	N	241770	500	53 억		0	N	N	0	N	00	N
123	20230809	150846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11910	-100	5	-0.83	372988560	31466	182.72	11890	12010	11790	15610	8410	12010	11853.70	0.00	0	9275	12263	12136	11993	11866	11723	12200	11930	53	3600	500	8640	10	1	10192640	1214	2.78	0.62	12	0.31	4287.00	19282.00	15700	20220818	-24.14	9620	20220928	23.80	13660	-12.81	20230717	10290	15.74	20230316	15700	-24.14	20220818	9620	23.80	20220928	0.91	N	241770	500	53 억		0	N	N	0	N	00	N
124	20230809	140843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11980	-30	5	-0.25	339140300	28609	166.13	11890	12010	11790	15610	8410	12010	11854.32	0.00	0	8469	12263	12136	11993	11866	11723	12200	11930	53	3600	500	8640	10	1	10192640	1221	2.79	0.62	12	0.28	4287.00	19282.00	15700	20220818	-23.69	9620	20220928	24.53	13660	-12.30	20230717	10290	16.42	20230316	15700	-23.69	20220818	9620	24.53	20220928	0.91	N	241770	500	53 억		0	N	N	0	N	00	N
125	20230809	130904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11910	-100	5	-0.83	279123690	23562	136.82	11890	12000	11790	15610	8410	12010	11846.35	0.00	0	7876	12263	12136	11993	11866	11723	12200	11930	53	3600	500	8640	10	1	10192640	1214	2.78	0.62	12	0.23	4287.00	19282.00	15700	20220818	-24.14	9620	20220928	23.80	13660	-12.81	20230717	10290	15.74	20230316	15700	-24.14	20220818	9620	23.80	20220928	0.91	N	241770	500	53 억		0	N	N	0	N	00	N
126	20230809	120902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11910	-100	5	-0.83	117215900	9901	57.49	11890	12000	11800	15610	8410	12010	11838.79	0.00	0	2185	12263	12136	11993	11866	11723	12200	11930	53	3600	500	8640	10	1	10192640	1214	2.78	0.62	12	0.10	4287.00	19282.00	15700	20220818	-24.14	9620	20220928	23.80	13660	-12.81	20230717	10290	15.74	20230316	15700	-24.14	20220818	9620	23.80	20220928	0.91	N	241770	500	53 억		0	N	N	0	N	00	N
127	20230809	110854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11900	-110	5	-0.92	65120860	5505	31.97	11890	12000	11800	15610	8410	12010	11829.40	0.00	0	761	12263	12136	11993	11866	11723	12200	11930	53	3600	500	8640	10	1	10192640	1213	2.78	0.62	12	0.05	4287.00	19282.00	15700	20220818	-24.20	9620	20220928	23.70	13660	-12.88	20230717	10290	15.65	20230316	15700	-24.20	20220818	9620	23.70	20220928	0.91	N	241770	500	53 억		0	N	N	0	N	00	N
128	20230809	100843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11920	-90	5	-0.75	58965450	4986	28.95	11890	12000	11800	15610	8410	12010	11826.20	0.00	0	894	12263	12136	11993	11866	11723	12200	11930	53	3600	500	8640	10	1	10192640	1215	2.78	0.62	12	0.05	4287.00	19282.00	15700	20220818	-24.08	9620	20220928	23.91	13660	-12.74	20230717	10290	15.84	20230316	15700	-24.08	20220818	9620	23.91	20220928	0.91	N	241770	500	53 억		0	N	N	0	N	00	N
129	20230809	090848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11800	-210	5	-1.75	47395690	4008	23.27	11890	12000	11800	15610	8410	12010	11825.27	0.00	0	405	12263	12136	11993	11866	11723	12200	11930	53	3600	500	8640	10	1	10192640	1203	2.75	0.61	12	0.04	4287.00	19282.00	15700	20220818	-24.84	9620	20220928	22.66	13660	-13.62	20230717	10290	14.67	20230316	15700	-24.84	20220818	9620	22.66	20220928	0.91	N	241770	500	53 억		0	N	N	0	N	00	N
130	20230808	160904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12010	-30	5	-0.25	205734120	17221	140.84	11990	12120	11850	15650	8430	12040	11946.64	0.02	0	-2174	12353	12196	12003	11846	11653	12215	11865	53	3610	500	8660	10	1	10192640	1224	2.80	0.62	12	0.17	4287.00	19282.00	15700	20220818	-23.50	9620	20220928	24.84	13660	-12.08	20230717	10290	16.72	20230316	15700	-23.50	20220818	9620	24.84	20220928	0.91	N	241770	500	53 억		1893	N	N	0	N	00	N
131	20230808	150853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11950	-90	5	-0.75	203993030	17076	139.66	11990	12120	11850	15650	8430	12040	11946.18	0.02	0	-2070	12353	12196	12003	11846	11653	12215	11865	53	3610	500	8660	10	1	10192640	1218	2.79	0.62	12	0.17	4287.00	19282.00	15700	20220818	-23.89	9620	20220928	24.22	13660	-12.52	20230717	10290	16.13	20230316	15700	-23.89	20220818	9620	24.22	20220928	0.91	N	241770	500	53 억		1893	N	N	0	N	00	N
132	20230808	140850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11900	-140	5	-1.16	187925650	15722	128.58	11990	12120	11850	15650	8430	12040	11953.04	0.02	0	-2077	12353	12196	12003	11846	11653	12215	11865	53	3610	500	8660	10	1	10192640	1213	2.78	0.62	12	0.15	4287.00	19282.00	15700	20220818	-24.20	9620	20220928	23.70	13660	-12.88	20230717	10290	15.65	20230316	15700	-24.20	20220818	9620	23.70	20220928	0.91	N	241770	500	53 억		1893	N	N	0	N	00	N
133	20230808	130841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11990	-50	5	-0.42	164726910	13777	112.68	11990	12120	11850	15650	8430	12040	11956.66	0.02	0	-1980	12353	12196	12003	11846	11653	12215	11865	53	3610	500	8660	10	1	10192640	1222	2.80	0.62	12	0.14	4287.00	19282.00	15700	20220818	-23.63	9620	20220928	24.64	13660	-12.23	20230717	10290	16.52	20230316	15700	-23.63	20220818	9620	24.64	20220928	0.91	N	241770	500	53 억		1893	N	N	0	N	00	N
134	20230808	120848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11940	-100	5	-0.83	117420000	9811	80.24	11990	12120	11850	15650	8430	12040	11968.20	0.02	0	-1645	12353	12196	12003	11846	11653	12215	11865	53	3610	500	8660	10	1	10192640	1217	2.79	0.62	12	0.10	4287.00	19282.00	15700	20220818	-23.95	9620	20220928	24.12	13660	-12.59	20230717	10290	16.03	20230316	15700	-23.95	20220818	9620	24.12	20220928	0.91	N	241770	500	53 억		1893	N	N	0	N	00	N
135	20230808	110836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11880	-160	5	-1.33	106319140	8876	72.59	11990	12120	11880	15650	8430	12040	11978.27	0.02	0	-1362	12353	12196	12003	11846	11653	12215	11865	53	3610	500	8660	10	1	10192640	1211	2.77	0.62	12	0.09	4287.00	19282.00	15700	20220818	-24.33	9620	20220928	23.49	13660	-13.03	20230717	10290	15.45	20230316	15700	-24.33	20220818	9620	23.49	20220928	0.91	N	241770	500	53 억		1893	N	N	0	N	00	N
136	20230808	100850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12030	-10	5	-0.08	7259020	605	4.95	11990	12120	11950	15650	8430	12040	11998.38	0.02	0	-371	12353	12196	12003	11846	11653	12215	11865	53	3610	500	8660	10	1	10192640	1226	2.81	0.62	12	0.01	4287.00	19282.00	15700	20220818	-23.38	9620	20220928	25.05	13660	-11.93	20230717	10290	16.91	20230316	15700	-23.38	20220818	9620	25.05	20220928	0.91	N	241770	500	53 억		1893	N	N	0	N	00	N
137	20230808	090854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12040	0	3	0.00	1395420	116	0.95	11990	12120	11990	15650	8430	12040	12029.48	0.02	0	-79	12353	12196	12003	11846	11653	12215	11865	53	3610	500	8660	10	1	10192640	1227	2.81	0.62	12	0.00	4287.00	19282.00	15700	20220818	-23.31	9620	20220928	25.16	13660	-11.86	20230717	10290	17.01	20230316	15700	-23.31	20220818	9620	25.16	20220928	0.91	N	241770	500	53 억		1893	N	N	0	N	00	N
138	20230807	160845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12040	0	3	0.00	145663410	12227	164.61	12040	12160	11810	15650	8430	12040	11913.26	0.00	0	2457	12346	12192	12056	11902	11766	12125	11835	53	3610	500	8660	10	1	10192640	1227	2.81	0.62	12	0.12	4287.00	19282.00	15700	20220818	-23.31	9620	20220928	25.16	13660	-11.86	20230717	10290	17.01	20230316	15700	-23.31	20220818	9620	25.16	20220928	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
139	20230807	150845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12040	0	3	0.00	143548560	12051	162.24	12040	12160	11810	15650	8430	12040	11911.76	0.00	0	2467	12346	12192	12056	11902	11766	12125	11835	53	3610	500	8660	10	1	10192640	1227	2.81	0.62	12	0.12	4287.00	19282.00	15700	20220818	-23.31	9620	20220928	25.16	13660	-11.86	20230717	10290	17.01	20230316	15700	-23.31	20220818	9620	25.16	20220928	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
140	20230807	140850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12060	20	2	0.17	139231900	11692	157.40	12040	12160	11810	15650	8430	12040	11908.30	0.00	0	2667	12346	12192	12056	11902	11766	12125	11835	53	3610	500	8660	10	1	10192640	1229	2.81	0.63	12	0.11	4287.00	19282.00	15700	20220818	-23.18	9620	20220928	25.36	13660	-11.71	20230717	10290	17.20	20230316	15700	-23.18	20220818	9620	25.36	20220928	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
141	20230807	130841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11970	-70	5	-0.58	114101920	9600	129.24	12040	12160	11810	15650	8430	12040	11885.62	0.00	0	2375	12346	12192	12056	11902	11766	12125	11835	53	3610	500	8660	10	1	10192640	1220	2.79	0.62	12	0.09	4287.00	19282.00	15700	20220818	-23.76	9620	20220928	24.43	13660	-12.37	20230717	10290	16.33	20230316	15700	-23.76	20220818	9620	24.43	20220928	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
142	20230807	120840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11990	-50	5	-0.42	87936540	7410	99.76	12040	12160	11810	15650	8430	12040	11867.28	0.00	0	1248	12346	12192	12056	11902	11766	12125	11835	53	3610	500	8660	10	1	10192640	1222	2.80	0.62	12	0.07	4287.00	19282.00	15700	20220818	-23.63	9620	20220928	24.64	13660	-12.23	20230717	10290	16.52	20230316	15700	-23.63	20220818	9620	24.64	20220928	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
143	20230807	110833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12030	-10	5	-0.08	72968160	6157	82.89	12040	12160	11810	15650	8430	12040	11851.25	0.00	0	1328	12346	12192	12056	11902	11766	12125	11835	53	3610	500	8660	10	1	10192640	1226	2.81	0.62	12	0.06	4287.00	19282.00	15700	20220818	-23.38	9620	20220928	25.05	13660	-11.93	20230717	10290	16.91	20230316	15700	-23.38	20220818	9620	25.05	20220928	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
144	20230807	100843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11830	-210	5	-1.74	29108370	2458	33.09	12040	12040	11820	15650	8430	12040	11842.30	0.00	0	253	12346	12192	12056	11902	11766	12125	11835	53	3610	500	8660	10	1	10192640	1206	2.76	0.61	12	0.02	4287.00	19282.00	15700	20220818	-24.65	9620	20220928	22.97	13660	-13.40	20230717	10290	14.97	20230316	15700	-24.65	20220818	9620	22.97	20220928	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
145	20230807	090841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11970	-70	5	-0.58	1029630	86	1.16	12040	12040	11970	15650	8430	12040	11972.44	0.00	0	-83	12346	12192	12056	11902	11766	12125	11835	53	3610	500	8660	10	1	10192640	1220	2.79	0.62	12	0.00	4287.00	19282.00	15700	20220818	-23.76	9620	20220928	24.43	13660	-12.37	20230717	10290	16.33	20230316	15700	-23.76	20220818	9620	24.43	20220928	0.88	N	241770	500	53 억		0	N	N	0	N	00	N
146	20230804	160835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12040	-160	5	-1.31	89541040	7428	34.24	12200	12210	11920	15860	8540	12200	12054.54	0.00	0	-706	12540	12370	12080	11910	11620	12225	11765	53	3660	500	8780	10	1	10192640	1227	2.81	0.62	12	0.07	4287.00	19282.00	15700	20220818	-23.31	9620	20220928	25.16	13660	-11.86	20230717	10290	17.01	20230316	15700	-23.31	20220818	9620	25.16	20220928	0.88	N	241770	500	53 억		143	N	N	0	N	00	N
147	20230804	150834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12120	-80	5	-0.66	74065650	6138	28.30	12200	12210	11920	15860	8540	12200	12066.74	0.00	0	-612	12540	12370	12080	11910	11620	12225	11765	53	3660	500	8780	10	1	10192640	1235	2.83	0.63	12	0.06	4287.00	19282.00	15700	20220818	-22.80	9620	20220928	25.99	13660	-11.27	20230717	10290	17.78	20230316	15700	-22.80	20220818	9620	25.99	20220928	0.88	N	241770	500	53 억		143	N	N	0	N	00	N
148	20230804	140847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12130	-70	5	-0.57	72879080	6040	27.85	12200	12210	11920	15860	8540	12200	12066.07	0.00	0	-552	12540	12370	12080	11910	11620	12225	11765	53	3660	500	8780	10	1	10192640	1236	2.83	0.63	12	0.06	4287.00	19282.00	15700	20220818	-22.74	9620	20220928	26.09	13660	-11.20	20230717	10290	17.88	20230316	15700	-22.74	20220818	9620	26.09	20220928	0.88	N	241770	500	53 억		143	N	N	0	N	00	N
149	20230804	130832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	-40	5	-0.33	45742690	3795	17.50	12200	12210	11920	15860	8540	12200	12053.41	0.00	0	-505	12540	12370	12080	11910	11620	12225	11765	53	3660	500	8780	10	1	10192640	1239	2.84	0.63	12	0.04	4287.00	19282.00	15700	20220818	-22.55	9620	20220928	26.40	13660	-10.98	20230717	10290	18.17	20230316	15700	-22.55	20220818	9620	26.40	20220928	0.88	N	241770	500	53 억		143	N	N	0	N	00	N
150	20230804	120829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12030	-170	5	-1.39	26545720	2210	10.19	12200	12200	11950	15860	8540	12200	12011.64	0.00	0	-104	12540	12370	12080	11910	11620	12225	11765	53	3660	500	8780	10	1	10192640	1226	2.81	0.62	12	0.02	4287.00	19282.00	15700	20220818	-23.38	9620	20220928	25.05	13660	-11.93	20230717	10290	16.91	20230316	15700	-23.38	20220818	9620	25.05	20220928	0.88	N	241770	500	53 억		143	N	N	0	N	00	N
151	20230804	110839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	-100	5	-0.82	10475830	868	4.00	12200	12200	11970	15860	8540	12200	12068.93	0.00	0	-51	12540	12370	12080	11910	11620	12225	11765	53	3660	500	8780	10	1	10192640	1233	2.82	0.63	12	0.01	4287.00	19282.00	15700	20220818	-22.93	9620	20220928	25.78	13660	-11.42	20230717	10290	17.59	20230316	15700	-22.93	20220818	9620	25.78	20220928	0.88	N	241770	500	53 억		143	N	N	0	N	00	N
152	20230804	100824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12140	-60	5	-0.49	4509260	372	1.71	12200	12200	11970	15860	8540	12200	12121.67	0.00	0	-152	12540	12370	12080	11910	11620	12225	11765	53	3660	500	8780	10	1	10192640	1237	2.83	0.63	12	0.00	4287.00	19282.00	15700	20220818	-22.68	9620	20220928	26.20	13660	-11.13	20230717	10290	17.98	20230316	15700	-22.68	20220818	9620	26.20	20220928	0.88	N	241770	500	53 억		143	N	N	0	N	00	N
153	20230804	090824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12130	-70	5	-0.57	426100	35	0.16	12200	12200	12130	15860	8540	12200	12174.29	0.00	0	-25	12540	12370	12080	11910	11620	12225	11765	53	3660	500	8780	10	1	10192640	1236	2.83	0.63	12	0.00	4287.00	19282.00	15700	20220818	-22.74	9620	20220928	26.09	13660	-11.20	20230717	10290	17.88	20230316	15700	-22.74	20220818	9620	26.09	20220928	0.88	N	241770	500	53 억		143	N	N	0	N	00	N
154	20230803	160826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	0	3	0.00	258800950	21691	169.14	12230	12250	11790	15860	8540	12200	11931.26	0.02	0	-1937	12666	12432	12236	12002	11806	12335	11905	53	3660	500	8780	10	1	10192640	1244	2.85	0.63	12	0.21	4287.00	19282.00	15700	20220818	-22.29	9620	20220928	26.82	13660	-10.69	20230717	10290	18.56	20230316	15700	-22.29	20220818	9620	26.82	20220928	0.87	N	241770	500	53 억		2099	N	N	0	N	00	N
155	20230803	150834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	0	3	0.00	255629070	21431	167.12	12230	12250	11790	15860	8540	12200	11928.00	0.02	0	-1896	12666	12432	12236	12002	11806	12335	11905	53	3660	500	8780	10	1	10192640	1244	2.85	0.63	12	0.21	4287.00	19282.00	15700	20220818	-22.29	9620	20220928	26.82	13660	-10.69	20230717	10290	18.56	20230316	15700	-22.29	20220818	9620	26.82	20220928	0.87	N	241770	500	53 억		2099	N	N	0	N	00	N
156	20230803	140825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12170	-30	5	-0.25	250545850	21011	163.84	12230	12250	11790	15860	8540	12200	11924.51	0.02	0	-1934	12666	12432	12236	12002	11806	12335	11905	53	3660	500	8780	10	1	10192640	1240	2.84	0.63	12	0.21	4287.00	19282.00	15700	20220818	-22.48	9620	20220928	26.51	13660	-10.91	20230717	10290	18.27	20230316	15700	-22.48	20220818	9620	26.51	20220928	0.87	N	241770	500	53 억		2099	N	N	0	N	00	N
157	20230803	130828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11950	-250	5	-2.05	217873070	18277	142.52	12230	12250	11790	15860	8540	12200	11920.61	0.02	0	-2327	12666	12432	12236	12002	11806	12335	11905	53	3660	500	8780	10	1	10192640	1218	2.79	0.62	12	0.18	4287.00	19282.00	15700	20220818	-23.89	9620	20220928	24.22	13660	-12.52	20230717	10290	16.13	20230316	15700	-23.89	20220818	9620	24.22	20220928	0.87	N	241770	500	53 억		2099	N	N	0	N	00	N
158	20230803	120832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11860	-340	5	-2.79	194702120	16323	127.28	12230	12250	11800	15860	8540	12200	11928.08	0.02	0	-2094	12666	12432	12236	12002	11806	12335	11905	53	3660	500	8780	10	1	10192640	1209	2.77	0.62	12	0.16	4287.00	19282.00	15700	20220818	-24.46	9620	20220928	23.28	13660	-13.18	20230717	10290	15.26	20230316	15700	-24.46	20220818	9620	23.28	20220928	0.87	N	241770	500	53 억		2099	N	N	0	N	00	N
159	20230803	110822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11970	-230	5	-1.89	98588260	8226	64.15	12230	12250	11920	15860	8540	12200	11984.96	0.02	0	95	12666	12432	12236	12002	11806	12335	11905	53	3660	500	8780	10	1	10192640	1220	2.79	0.62	12	0.08	4287.00	19282.00	15700	20220818	-23.76	9620	20220928	24.43	13660	-12.37	20230717	10290	16.33	20230316	15700	-23.76	20220818	9620	24.43	20220928	0.87	N	241770	500	53 억		2099	N	N	0	N	00	N
160	20230803	100820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12130	-70	5	-0.57	90675940	7564	58.98	12230	12250	11920	15860	8540	12200	11987.83	0.02	0	237	12666	12432	12236	12002	11806	12335	11905	53	3660	500	8780	10	1	10192640	1236	2.83	0.63	12	0.07	4287.00	19282.00	15700	20220818	-22.74	9620	20220928	26.09	13660	-11.20	20230717	10290	17.88	20230316	15700	-22.74	20220818	9620	26.09	20220928	0.87	N	241770	500	53 억		2099	N	N	0	N	00	N
161	20230803	090822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12020	-180	5	-1.48	2434540	201	1.57	12230	12230	12020	15860	8540	12200	12112.14	0.02	0	27	12666	12432	12236	12002	11806	12335	11905	53	3660	500	8780	10	1	10192640	1225	2.80	0.62	12	0.00	4287.00	19282.00	15700	20220818	-23.44	9620	20220928	24.95	13660	-12.01	20230717	10290	16.81	20230316	15700	-23.44	20220818	9620	24.95	20220928	0.87	N	241770	500	53 억		2099	N	N	0	N	00	N
162	20230802	160827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	-170	5	-1.37	153836340	12617	89.65	12350	12470	12040	16080	8660	12370	12192.78	0.05	0	-3150	12710	12540	12320	12150	11930	12430	12040	53	3710	500	8900	10	1	10192640	1244	2.85	0.63	12	0.12	4287.00	19282.00	15700	20220818	-22.29	9620	20220928	26.82	13660	-10.69	20230717	10290	18.56	20230316	15700	-22.29	20220818	9620	26.82	20220928	0.86	N	241770	500	53 억		5248	N	N	0	N	00	N
163	20230802	150838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12050	-320	5	-2.59	150400930	12335	87.64	12350	12470	12040	16080	8660	12370	12193.02	0.05	0	-3111	12710	12540	12320	12150	11930	12430	12040	53	3710	500	8900	10	1	10192640	1228	2.81	0.62	12	0.12	4287.00	19282.00	15700	20220818	-23.25	9620	20220928	25.26	13660	-11.79	20230717	10290	17.10	20230316	15700	-23.25	20220818	9620	25.26	20220928	0.86	N	241770	500	53 억		5248	N	N	0	N	00	N
164	20230802	140828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	-270	5	-2.18	132845150	10883	77.33	12350	12470	12040	16080	8660	12370	12206.67	0.05	0	-3317	12710	12540	12320	12150	11930	12430	12040	53	3710	500	8900	10	1	10192640	1233	2.82	0.63	12	0.11	4287.00	19282.00	15700	20220818	-22.93	9620	20220928	25.78	13660	-11.42	20230717	10290	17.59	20230316	15700	-22.93	20220818	9620	25.78	20220928	0.86	N	241770	500	53 억		5248	N	N	0	N	00	N
165	20230802	130822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	-190	5	-1.54	56390080	4588	32.60	12350	12470	12090	16080	8660	12370	12290.78	0.05	0	-1987	12710	12540	12320	12150	11930	12430	12040	53	3710	500	8900	10	1	10192640	1241	2.84	0.63	12	0.05	4287.00	19282.00	15700	20220818	-22.42	9620	20220928	26.61	13660	-10.83	20230717	10290	18.37	20230316	15700	-22.42	20220818	9620	26.61	20220928	0.86	N	241770	500	53 억		5248	N	N	0	N	00	N
166	20230802	120817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	-190	5	-1.54	45492190	3689	26.21	12350	12470	12180	16080	8660	12370	12331.85	0.05	0	-1849	12710	12540	12320	12150	11930	12430	12040	53	3710	500	8900	10	1	10192640	1241	2.84	0.63	12	0.04	4287.00	19282.00	15700	20220818	-22.42	9620	20220928	26.61	13660	-10.83	20230717	10290	18.37	20230316	15700	-22.42	20220818	9620	26.61	20220928	0.86	N	241770	500	53 억		5248	N	N	0	N	00	N
167	20230802	110819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12360	-10	5	-0.08	40315520	3265	23.20	12350	12470	12240	16080	8660	12370	12347.79	0.05	0	-1636	12710	12540	12320	12150	11930	12430	12040	53	3710	500	8900	10	1	10192640	1260	2.88	0.64	12	0.03	4287.00	19282.00	15700	20220818	-21.27	9620	20220928	28.48	13660	-9.52	20230717	10290	20.12	20230316	15700	-21.27	20220818	9620	28.48	20220928	0.86	N	241770	500	53 억		5248	N	N	0	N	00	N
168	20230802	100821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	-30	5	-0.24	15154340	1230	8.74	12350	12370	12240	16080	8660	12370	12320.60	0.05	0	15	12710	12540	12320	12150	11930	12430	12040	53	3710	500	8900	10	1	10192640	1258	2.88	0.64	12	0.01	4287.00	19282.00	15700	20220818	-21.40	9620	20220928	28.27	13660	-9.66	20230717	10290	19.92	20230316	15700	-21.40	20220818	9620	28.27	20220928	0.86	N	241770	500	53 억		5248	N	N	0	N	00	N
169	20230802	090820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12360	-10	5	-0.08	4260670	345	2.45	12350	12370	12240	16080	8660	12370	12349.77	0.05	0	0	12710	12540	12320	12150	11930	12430	12040	53	3710	500	8900	10	1	10192640	1260	2.88	0.64	12	0.00	4287.00	19282.00	15700	20220818	-21.27	9620	20220928	28.48	13660	-9.52	20230717	10290	20.12	20230316	15700	-21.27	20220818	9620	28.48	20220928	0.86	N	241770	500	53 억		5248	N	N	0	N	00	N
170	20230801	160819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12370	0	3	0.00	172888360	14073	234.47	12420	12490	12100	16080	8660	12370	12285.09	0.07	0	-1844	12576	12472	12366	12262	12156	12525	12315	53	3710	500	8900	10	1	10192640	1261	2.89	0.64	12	0.14	4287.00	19282.00	15700	20220818	-21.21	9620	20220928	28.59	13660	-9.44	20230717	10290	20.21	20230316	15700	-21.21	20220818	9620	28.59	20220928	0.85	N	241770	500	53 억		7093	N	N	0	N	00	N
171	20230801	150816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12310	-60	5	-0.49	166492710	13554	225.82	12420	12490	12100	16080	8660	12370	12283.66	0.07	0	-1823	12576	12472	12366	12262	12156	12525	12315	53	3710	500	8900	10	1	10192640	1255	2.87	0.64	12	0.13	4287.00	19282.00	15700	20220818	-21.59	9620	20220928	27.96	13660	-9.88	20230717	10290	19.63	20230316	15700	-21.59	20220818	9620	27.96	20220928	0.85	N	241770	500	53 억		7093	N	N	0	N	00	N
172	20230801	140831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12370	0	3	0.00	143217220	11658	194.24	12420	12490	12100	16080	8660	12370	12284.89	0.07	0	-1756	12576	12472	12366	12262	12156	12525	12315	53	3710	500	8900	10	1	10192640	1261	2.89	0.64	12	0.11	4287.00	19282.00	15700	20220818	-21.21	9620	20220928	28.59	13660	-9.44	20230717	10290	20.21	20230316	15700	-21.21	20220818	9620	28.59	20220928	0.85	N	241770	500	53 억		7093	N	N	0	N	00	N
173	20230801	130812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12440	70	2	0.57	132297300	10773	179.49	12420	12490	12100	16080	8660	12370	12280.45	0.07	0	-1047	12576	12472	12366	12262	12156	12525	12315	53	3710	500	8900	10	1	10192640	1268	2.90	0.65	12	0.11	4287.00	19282.00	15700	20220818	-20.76	9620	20220928	29.31	13660	-8.93	20230717	10290	20.89	20230316	15700	-20.76	20220818	9620	29.31	20220928	0.85	N	241770	500	53 억		7093	N	N	0	N	00	N
174	20230801	120813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12380	10	2	0.08	98092030	8017	133.57	12420	12420	12100	16080	8660	12370	12235.50	0.07	0	-761	12576	12472	12366	12262	12156	12525	12315	53	3710	500	8900	10	1	10192640	1262	2.89	0.64	12	0.08	4287.00	19282.00	15700	20220818	-21.15	9620	20220928	28.69	13660	-9.37	20230717	10290	20.31	20230316	15700	-21.15	20220818	9620	28.69	20220928	0.85	N	241770	500	53 억		7093	N	N	0	N	00	N
175	20230801	110810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	-190	5	-1.54	74696590	6098	101.60	12420	12420	12180	16080	8660	12370	12249.36	0.07	0	-790	12576	12472	12366	12262	12156	12525	12315	53	3710	500	8900	10	1	10192640	1241	2.84	0.63	12	0.06	4287.00	19282.00	15700	20220818	-22.42	9620	20220928	26.61	13660	-10.83	20230717	10290	18.37	20230316	15700	-22.42	20220818	9620	26.61	20220928	0.85	N	241770	500	53 억		7093	N	N	0	N	00	N
176	20230801	100815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12280	-90	5	-0.73	13174270	1074	17.89	12420	12420	12240	16080	8660	12370	12266.55	0.07	0	-369	12576	12472	12366	12262	12156	12525	12315	53	3710	500	8900	10	1	10192640	1252	2.86	0.64	12	0.01	4287.00	19282.00	15700	20220818	-21.78	9620	20220928	27.65	13660	-10.10	20230717	10290	19.34	20230316	15700	-21.78	20220818	9620	27.65	20220928	0.85	N	241770	500	53 억		7093	N	N	0	N	00	N
177	20230801	090808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12360	-10	5	-0.08	2214770	180	3.00	12420	12420	12240	16080	8660	12370	12304.28	0.07	0	-37	12576	12472	12366	12262	12156	12525	12315	53	3710	500	8900	10	1	10192640	1260	2.88	0.64	12	0.00	4287.00	19282.00	15700	20220818	-21.27	9620	20220928	28.48	13660	-9.52	20230717	10290	20.12	20230316	15700	-21.27	20220818	9620	28.48	20220928	0.85	N	241770	500	53 억		7093	N	N	0	N	00	N