KissMeData/355150/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	161207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3065	-25	5	-0.81	722624165	234058	75.32	3120	3140	3060	4015	2165	3090	3087.40	1.38	0	-26011	3200	3145	3090	3035	2980	3172	3062	37	925	100	1850	5	1	36667807	1124	-92.88	10.83	12	0.64	-33.00	283.00	4150	20230216	-26.14	2006	20220830	52.79	4150	-26.14	20230216	2120	44.58	20230102	4150	-26.14	20230216	2050	49.51	20221223	0.42	N	355150	100	36 억		505859	N	N	0	N	00	N
3	20230831	151520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3085	-5	5	-0.16	670023875	216946	69.81	3120	3140	3060	4015	2165	3090	3088.43	1.38	0	-28473	3200	3145	3090	3035	2980	3172	3062	37	925	100	1850	5	1	36667807	1131	-93.48	10.90	12	0.59	-33.00	283.00	4150	20230216	-25.66	2006	20220830	53.79	4150	-25.66	20230216	2120	45.52	20230102	4150	-25.66	20230216	2050	50.49	20221223	0.42	N	355150	100	36 억		505859	N	N	0	N	00	N
4	20230831	141641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3100	10	2	0.32	561990905	181920	58.54	3120	3140	3060	4015	2165	3090	3089.22	1.38	0	-24706	3200	3145	3090	3035	2980	3172	3062	37	925	100	1850	5	1	36667807	1137	-93.94	10.95	12	0.50	-33.00	283.00	4150	20230216	-25.30	2006	20220830	54.54	4150	-25.30	20230216	2120	46.23	20230102	4150	-25.30	20230216	2050	51.22	20221223	0.42	N	355150	100	36 억		505859	N	N	0	N	00	N
5	20230831	131601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3085	-5	5	-0.16	493948105	159895	51.45	3120	3140	3060	4015	2165	3090	3089.20	1.38	0	-19902	3200	3145	3090	3035	2980	3172	3062	37	925	100	1850	5	1	36667807	1131	-93.48	10.90	12	0.44	-33.00	283.00	4150	20230216	-25.66	2006	20220830	53.79	4150	-25.66	20230216	2120	45.52	20230102	4150	-25.66	20230216	2050	50.49	20221223	0.42	N	355150	100	36 억		505859	N	N	0	N	00	N
6	20230831	121656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3080	-10	5	-0.32	438194245	141825	45.64	3120	3140	3060	4015	2165	3090	3089.68	1.38	0	-15069	3200	3145	3090	3035	2980	3172	3062	37	925	100	1850	5	1	36667807	1129	-93.33	10.88	12	0.39	-33.00	283.00	4150	20230216	-25.78	2006	20220830	53.54	4150	-25.78	20230216	2120	45.28	20230102	4150	-25.78	20230216	2050	50.24	20221223	0.42	N	355150	100	36 억		505859	N	N	0	N	00	N
7	20230831	112139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3095	5	2	0.16	327717730	105939	34.09	3120	3140	3060	4015	2165	3090	3093.47	1.38	0	-12275	3200	3145	3090	3035	2980	3172	3062	37	925	100	1850	5	1	36667807	1135	-93.79	10.94	12	0.29	-33.00	283.00	4150	20230216	-25.42	2006	20220830	54.29	4150	-25.42	20230216	2120	45.99	20230102	4150	-25.42	20230216	2050	50.98	20221223	0.42	N	355150	100	36 억		505859	N	N	0	N	00	N
8	20230831	101746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3065	-25	5	-0.81	179904185	58276	18.75	3120	3140	3060	4015	2165	3090	3087.09	1.38	0	-9086	3200	3145	3090	3035	2980	3172	3062	37	925	100	1850	5	1	36667807	1124	-92.88	10.83	12	0.16	-33.00	283.00	4150	20230216	-26.14	2006	20220830	52.79	4150	-26.14	20230216	2120	44.58	20230102	4150	-26.14	20230216	2050	49.51	20221223	0.42	N	355150	100	36 억		505859	N	N	0	N	00	N
9	20230831	091622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3100	10	2	0.32	51536535	16666	5.36	3120	3140	3065	4015	2165	3090	3092.36	1.38	0	-1906	3200	3145	3090	3035	2980	3172	3062	37	925	100	1850	5	1	36667807	1137	-93.94	10.95	12	0.05	-33.00	283.00	4150	20230216	-25.30	2006	20220830	54.54	4150	-25.30	20230216	2120	46.23	20230102	4150	-25.30	20230216	2050	51.22	20221223	0.42	N	355150	100	36 억		505859	N	N	0	N	00	N
10	20230830	161212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3090	50	2	1.64	946176065	305099	118.86	3085	3145	3035	3950	2130	3040	3101.21	1.27	0	39228	3110	3075	3030	2995	2950	3092	3012	37	910	100	1820	5	1	36667807	1133	-93.64	10.92	12	0.83	-33.00	283.00	4150	20230216	-25.54	1993	20220829	55.04	4150	-25.54	20230216	2120	45.75	20230102	4150	-25.54	20230216	2050	50.73	20221223	0.42	N	355150	100	36 억		466009	N	N	0	N	00	N
11	20230830	151449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3120	80	2	2.63	863049475	278216	108.39	3085	3145	3035	3950	2130	3040	3102.08	1.27	0	31216	3110	3075	3030	2995	2950	3092	3012	37	910	100	1820	5	1	36667807	1144	-94.55	11.02	12	0.76	-33.00	283.00	4150	20230216	-24.82	1993	20220829	56.55	4150	-24.82	20230216	2120	47.17	20230102	4150	-24.82	20230216	2050	52.20	20221223	0.42	N	355150	100	36 억		466009	N	N	0	N	00	N
12	20230830	141548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3115	75	2	2.47	772506960	249185	97.08	3085	3145	3035	3950	2130	3040	3100.13	1.27	0	22364	3110	3075	3030	2995	2950	3092	3012	37	910	100	1820	5	1	36667807	1142	-94.39	11.01	12	0.68	-33.00	283.00	4150	20230216	-24.94	1993	20220829	56.30	4150	-24.94	20230216	2120	46.93	20230102	4150	-24.94	20230216	2050	51.95	20221223	0.42	N	355150	100	36 억		466009	N	N	0	N	00	N
13	20230830	131545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3115	75	2	2.47	720412210	232460	90.56	3085	3145	3035	3950	2130	3040	3099.08	1.27	0	21840	3110	3075	3030	2995	2950	3092	3012	37	910	100	1820	5	1	36667807	1142	-94.39	11.01	12	0.63	-33.00	283.00	4150	20230216	-24.94	1993	20220829	56.30	4150	-24.94	20230216	2120	46.93	20230102	4150	-24.94	20230216	2050	51.95	20221223	0.42	N	355150	100	36 억		466009	N	N	0	N	00	N
14	20230830	121555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	70	2	2.30	659807910	212999	82.98	3085	3145	3035	3950	2130	3040	3097.70	1.27	0	19927	3110	3075	3030	2995	2950	3092	3012	37	910	100	1820	5	1	36667807	1140	-94.24	10.99	12	0.58	-33.00	283.00	4150	20230216	-25.06	1993	20220829	56.05	4150	-25.06	20230216	2120	46.70	20230102	4150	-25.06	20230216	2050	51.71	20221223	0.42	N	355150	100	36 억		466009	N	N	0	N	00	N
15	20230830	112125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3135	95	2	3.12	560573195	181224	70.60	3085	3145	3035	3950	2130	3040	3093.26	1.27	0	20739	3110	3075	3030	2995	2950	3092	3012	37	910	100	1820	5	1	36667807	1150	-95.00	11.08	12	0.49	-33.00	283.00	4150	20230216	-24.46	1993	20220829	57.30	4150	-24.46	20230216	2120	47.88	20230102	4150	-24.46	20230216	2050	52.93	20221223	0.42	N	355150	100	36 억		466009	N	N	0	N	00	N
16	20230830	101646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3060	20	2	0.66	253086435	82424	32.11	3085	3125	3035	3950	2130	3040	3070.54	1.27	0	4853	3110	3075	3030	2995	2950	3092	3012	37	910	100	1820	5	1	36667807	1122	-92.73	10.81	12	0.22	-33.00	283.00	4150	20230216	-26.27	1993	20220829	53.54	4150	-26.27	20230216	2120	44.34	20230102	4150	-26.27	20230216	2050	49.27	20221223	0.42	N	355150	100	36 억		466009	N	N	0	N	00	N
17	20230830	091546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3085	45	2	1.48	94196255	30486	11.88	3085	3125	3050	3950	2130	3040	3089.82	1.27	0	4219	3110	3075	3030	2995	2950	3092	3012	37	910	100	1820	5	1	36667807	1131	-93.48	10.90	12	0.08	-33.00	283.00	4150	20230216	-25.66	1993	20220829	54.79	4150	-25.66	20230216	2120	45.52	20230102	4150	-25.66	20230216	2050	50.49	20221223	0.42	N	355150	100	36 억		466009	N	N	0	N	00	N
18	20230829	161207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3040	45	2	1.50	772071880	255057	131.38	3000	3065	2985	3890	2100	2995	3027.03	1.15	0	44651	3105	3050	2975	2920	2845	3077	2947	37	895	100	1790	5	1	36667807	1115	-92.12	10.74	12	0.70	-33.00	283.00	4150	20230216	-26.75	1988	20220826	52.92	4150	-26.75	20230216	2120	43.40	20230102	4150	-26.75	20230216	2050	48.29	20221223	0.39	N	355150	100	36 억		421358	N	N	0	N	00	N
19	20230829	151500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3035	40	2	1.34	726028840	239906	123.57	3000	3065	2985	3890	2100	2995	3026.31	1.15	0	44407	3105	3050	2975	2920	2845	3077	2947	37	895	100	1790	5	1	36667807	1113	-91.97	10.72	12	0.65	-33.00	283.00	4150	20230216	-26.87	1988	20220826	52.67	4150	-26.87	20230216	2120	43.16	20230102	4150	-26.87	20230216	2050	48.05	20221223	0.39	N	355150	100	36 억		421358	N	N	0	N	00	N
20	20230829	141646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3035	40	2	1.34	665173170	219849	113.24	3000	3065	2985	3890	2100	2995	3025.59	1.15	0	41429	3105	3050	2975	2920	2845	3077	2947	37	895	100	1790	5	1	36667807	1113	-91.97	10.72	12	0.60	-33.00	283.00	4150	20230216	-26.87	1988	20220826	52.67	4150	-26.87	20230216	2120	43.16	20230102	4150	-26.87	20230216	2050	48.05	20221223	0.39	N	355150	100	36 억		421358	N	N	0	N	00	N
21	20230829	131536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3025	30	2	1.00	567517440	187535	96.60	3000	3065	2985	3890	2100	2995	3026.19	1.15	0	51298	3105	3050	2975	2920	2845	3077	2947	37	895	100	1790	5	1	36667807	1109	-91.67	10.69	12	0.51	-33.00	283.00	4150	20230216	-27.11	1988	20220826	52.16	4150	-27.11	20230216	2120	42.69	20230102	4150	-27.11	20230216	2050	47.56	20221223	0.39	N	355150	100	36 억		421358	N	N	0	N	00	N
22	20230829	121646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3035	40	2	1.34	495341600	163821	84.38	3000	3065	2985	3890	2100	2995	3023.68	1.15	0	52911	3105	3050	2975	2920	2845	3077	2947	37	895	100	1790	5	1	36667807	1113	-91.97	10.72	12	0.45	-33.00	283.00	4150	20230216	-26.87	1988	20220826	52.67	4150	-26.87	20230216	2120	43.16	20230102	4150	-26.87	20230216	2050	48.05	20221223	0.39	N	355150	100	36 억		421358	N	N	0	N	00	N
23	20230829	112348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	20	2	0.67	370516760	122495	63.10	3000	3065	2985	3890	2100	2995	3024.75	1.15	0	37495	3105	3050	2975	2920	2845	3077	2947	37	895	100	1790	5	1	36667807	1106	-91.36	10.65	12	0.33	-33.00	283.00	4150	20230216	-27.35	1988	20220826	51.66	4150	-27.35	20230216	2120	42.22	20230102	4150	-27.35	20230216	2050	47.07	20221223	0.39	N	355150	100	36 억		421358	N	N	0	N	00	N
24	20230829	101742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	20	2	0.67	238218430	78710	40.54	3000	3065	2985	3890	2100	2995	3026.53	1.15	0	17359	3105	3050	2975	2920	2845	3077	2947	37	895	100	1790	5	1	36667807	1106	-91.36	10.65	12	0.21	-33.00	283.00	4150	20230216	-27.35	1988	20220826	51.66	4150	-27.35	20230216	2120	42.22	20230102	4150	-27.35	20230216	2050	47.07	20221223	0.39	N	355150	100	36 억		421358	N	N	0	N	00	N
25	20230829	091146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3025	30	2	1.00	79314605	26374	13.59	3000	3025	2985	3890	2100	2995	3007.30	1.15	0	-1892	3105	3050	2975	2920	2845	3077	2947	37	895	100	1790	5	1	36667807	1109	-91.67	10.69	12	0.07	-33.00	283.00	4150	20230216	-27.11	1988	20220826	52.16	4150	-27.11	20230216	2120	42.69	20230102	4150	-27.11	20230216	2050	47.56	20221223	0.39	N	355150	100	36 억		421358	N	N	0	N	00	N
26	20230828	161131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	45	2	1.53	566434620	189668	47.96	2975	3030	2900	3835	2065	2950	2986.36	1.14	0	1448	3103	3026	2988	2911	2873	3007	2892	37	885	100	1770	5	1	36667807	1098	-90.76	10.58	12	0.52	-33.00	283.00	4150	20230216	-27.83	1988	20220826	50.65	4150	-27.83	20230216	2120	41.27	20230102	4150	-27.83	20230216	2050	46.10	20221223	0.40	N	355150	100	36 억		418184	N	N	0	N	00	N
27	20230828	151140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3010	60	2	2.03	521626010	174714	44.18	2975	3030	2900	3835	2065	2950	2985.60	1.14	0	1498	3103	3026	2988	2911	2873	3007	2892	37	885	100	1770	5	1	36667807	1104	-91.21	10.64	12	0.48	-33.00	283.00	4150	20230216	-27.47	1988	20220826	51.41	4150	-27.47	20230216	2120	41.98	20230102	4150	-27.47	20230216	2050	46.83	20221223	0.40	N	355150	100	36 억		418184	N	N	0	N	00	N
28	20230828	141144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	50	2	1.69	444113820	148856	37.64	2975	3030	2900	3835	2065	2950	2983.51	1.14	0	4136	3103	3026	2988	2911	2873	3007	2892	37	885	100	1770	5	1	36667807	1100	-90.91	10.60	12	0.41	-33.00	283.00	4150	20230216	-27.71	1988	20220826	50.91	4150	-27.71	20230216	2120	41.51	20230102	4150	-27.71	20230216	2050	46.34	20221223	0.40	N	355150	100	36 억		418184	N	N	0	N	00	N
29	20230828	131154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	50	2	1.69	407703160	136728	34.57	2975	3030	2900	3835	2065	2950	2981.86	1.14	0	5023	3103	3026	2988	2911	2873	3007	2892	37	885	100	1770	5	1	36667807	1100	-90.91	10.60	12	0.37	-33.00	283.00	4150	20230216	-27.71	1988	20220826	50.91	4150	-27.71	20230216	2120	41.51	20230102	4150	-27.71	20230216	2050	46.34	20221223	0.40	N	355150	100	36 억		418184	N	N	0	N	00	N
30	20230828	121144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	55	2	1.86	380369435	127619	32.27	2975	3030	2900	3835	2065	2950	2980.51	1.14	0	2050	3103	3026	2988	2911	2873	3007	2892	37	885	100	1770	5	1	36667807	1102	-91.06	10.62	12	0.35	-33.00	283.00	4150	20230216	-27.59	1988	20220826	51.16	4150	-27.59	20230216	2120	41.75	20230102	4150	-27.59	20230216	2050	46.59	20221223	0.40	N	355150	100	36 억		418184	N	N	0	N	00	N
31	20230828	111141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3020	70	2	2.37	305784345	102880	26.01	2975	3020	2900	3835	2065	2950	2972.24	1.14	0	-1086	3103	3026	2988	2911	2873	3007	2892	37	885	100	1770	5	1	36667807	1107	-91.52	10.67	12	0.28	-33.00	283.00	4150	20230216	-27.23	1988	20220826	51.91	4150	-27.23	20230216	2120	42.45	20230102	4150	-27.23	20230216	2050	47.32	20221223	0.40	N	355150	100	36 억		418184	N	N	0	N	00	N
32	20230828	101128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	40	2	1.36	205875270	69614	17.60	2975	3000	2900	3835	2065	2950	2957.38	1.14	0	-1543	3103	3026	2988	2911	2873	3007	2892	37	885	100	1770	5	1	36667807	1096	-90.61	10.57	12	0.19	-33.00	283.00	4150	20230216	-27.95	1988	20220826	50.40	4150	-27.95	20230216	2120	41.04	20230102	4150	-27.95	20230216	2050	45.85	20221223	0.40	N	355150	100	36 억		418184	N	N	0	N	00	N
33	20230828	091144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	0	3	0.00	109474755	37102	9.38	2975	2990	2900	3835	2065	2950	2950.64	1.14	0	5190	3103	3026	2988	2911	2873	3007	2892	37	885	100	1770	5	1	36667807	1082	-89.39	10.42	12	0.10	-33.00	283.00	4150	20230216	-28.92	1988	20220826	48.39	4150	-28.92	20230216	2120	39.15	20230102	4150	-28.92	20230216	2050	43.90	20221223	0.40	N	355150	100	36 억		418184	N	N	0	N	00	N
34	20230825	161135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	-125	5	-4.07	1174868770	393299	125.61	3010	3065	2950	3995	2155	3075	2986.98	1.55	0	-149332	3178	3126	3048	2996	2918	3152	3022	37	920	100	1840	5	1	36667807	1082	-89.39	10.42	12	1.07	-33.00	283.00	4150	20230216	-28.92	1988	20220826	48.39	4150	-28.92	20230216	2120	39.15	20230102	4150	-28.92	20230216	2050	43.90	20221223	0.41	N	355150	100	36 억		567516	N	N	0	N	00	N
35	20230825	151143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	-115	5	-3.74	1071553915	358405	114.47	3010	3065	2950	3995	2155	3075	2989.43	1.55	0	-143607	3178	3126	3048	2996	2918	3152	3022	37	920	100	1840	5	1	36667807	1085	-89.70	10.46	12	0.98	-33.00	283.00	4150	20230216	-28.67	1988	20220826	48.89	4150	-28.67	20230216	2120	39.62	20230102	4150	-28.67	20230216	2050	44.39	20221223	0.41	N	355150	100	36 억		567516	N	N	0	N	00	N
36	20230825	141140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	-110	5	-3.58	922421700	308078	98.39	3010	3065	2960	3995	2155	3075	2993.73	1.55	0	-124978	3178	3126	3048	2996	2918	3152	3022	37	920	100	1840	5	1	36667807	1087	-89.85	10.48	12	0.84	-33.00	283.00	4150	20230216	-28.55	1988	20220826	49.14	4150	-28.55	20230216	2120	39.86	20230102	4150	-28.55	20230216	2050	44.63	20221223	0.41	N	355150	100	36 억		567516	N	N	0	N	00	N
37	20230825	131136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2985	-90	5	-2.93	695775555	231954	74.08	3010	3065	2975	3995	2155	3075	2999.14	1.55	0	-79086	3178	3126	3048	2996	2918	3152	3022	37	920	100	1840	5	1	36667807	1095	-90.45	10.55	12	0.63	-33.00	283.00	4150	20230216	-28.07	1988	20220826	50.15	4150	-28.07	20230216	2120	40.80	20230102	4150	-28.07	20230216	2050	45.61	20221223	0.41	N	355150	100	36 억		567516	N	N	0	N	00	N
38	20230825	121138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-95	5	-3.09	543999610	181098	57.84	3010	3065	2975	3995	2155	3075	3003.31	1.55	0	-56092	3178	3126	3048	2996	2918	3152	3022	37	920	100	1840	5	1	36667807	1093	-90.30	10.53	12	0.49	-33.00	283.00	4150	20230216	-28.19	1988	20220826	49.90	4150	-28.19	20230216	2120	40.57	20230102	4150	-28.19	20230216	2050	45.37	20221223	0.41	N	355150	100	36 억		567516	N	N	0	N	00	N
39	20230825	111137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-85	5	-2.76	405995840	134837	43.06	3010	3065	2985	3995	2155	3075	3010.30	1.55	0	-16162	3178	3126	3048	2996	2918	3152	3022	37	920	100	1840	5	1	36667807	1096	-90.61	10.57	12	0.37	-33.00	283.00	4150	20230216	-27.95	1988	20220826	50.40	4150	-27.95	20230216	2120	41.04	20230102	4150	-27.95	20230216	2050	45.85	20221223	0.41	N	355150	100	36 억		567516	N	N	0	N	00	N
40	20230825	101142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3025	-50	5	-1.63	234538080	77637	24.80	3010	3065	2995	3995	2155	3075	3019.91	1.55	0	2350	3178	3126	3048	2996	2918	3152	3022	37	920	100	1840	5	1	36667807	1109	-91.67	10.69	12	0.21	-33.00	283.00	4150	20230216	-27.11	1988	20220826	52.16	4150	-27.11	20230216	2120	42.69	20230102	4150	-27.11	20230216	2050	47.56	20221223	0.41	N	355150	100	36 억		567516	N	N	0	N	00	N
41	20230825	091135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3050	-25	5	-0.81	60777605	20067	6.41	3010	3065	2995	3995	2155	3075	3025.05	1.55	0	7435	3178	3126	3048	2996	2918	3152	3022	37	920	100	1840	5	1	36667807	1118	-92.42	10.78	12	0.05	-33.00	283.00	4150	20230216	-26.51	1988	20220826	53.42	4150	-26.51	20230216	2120	43.87	20230102	4150	-26.51	20230216	2050	48.78	20221223	0.41	N	355150	100	36 억		567516	N	N	0	N	00	N
42	20230824	161129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	95	2	3.19	935238070	306866	86.78	2970	3100	2970	3870	2090	2980	3047.17	1.35	0	74572	3170	3075	3010	2915	2850	3042	2882	37	890	100	1780	5	1	36667807	1128	-93.18	10.87	12	0.84	-33.00	283.00	4150	20230216	-25.90	1899	20220823	61.93	4150	-25.90	20230216	2120	45.05	20230102	4150	-25.90	20230216	2050	50.00	20221223	0.42	N	355150	100	36 억		493882	N	N	0	N	00	N
43	20230824	151126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3065	85	2	2.85	890805305	292407	82.69	2970	3100	2970	3870	2090	2980	3046.46	1.35	0	73773	3170	3075	3010	2915	2850	3042	2882	37	890	100	1780	5	1	36667807	1124	-92.88	10.83	12	0.80	-33.00	283.00	4150	20230216	-26.14	1899	20220823	61.40	4150	-26.14	20230216	2120	44.58	20230102	4150	-26.14	20230216	2050	49.51	20221223	0.42	N	355150	100	36 억		493882	N	N	0	N	00	N
44	20230824	141129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3070	90	2	3.02	765679830	251786	71.21	2970	3090	2970	3870	2090	2980	3040.99	1.35	0	78911	3170	3075	3010	2915	2850	3042	2882	37	890	100	1780	5	1	36667807	1126	-93.03	10.85	12	0.69	-33.00	283.00	4150	20230216	-26.02	1899	20220823	61.66	4150	-26.02	20230216	2120	44.81	20230102	4150	-26.02	20230216	2050	49.76	20221223	0.42	N	355150	100	36 억		493882	N	N	0	N	00	N
45	20230824	131131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3065	85	2	2.85	669170600	220401	62.33	2970	3080	2970	3870	2090	2980	3036.15	1.35	0	68235	3170	3075	3010	2915	2850	3042	2882	37	890	100	1780	5	1	36667807	1124	-92.88	10.83	12	0.60	-33.00	283.00	4150	20230216	-26.14	1899	20220823	61.40	4150	-26.14	20230216	2120	44.58	20230102	4150	-26.14	20230216	2050	49.51	20221223	0.42	N	355150	100	36 억		493882	N	N	0	N	00	N
46	20230824	121135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3055	75	2	2.52	604272930	199222	56.34	2970	3080	2970	3870	2090	2980	3033.16	1.35	0	72127	3170	3075	3010	2915	2850	3042	2882	37	890	100	1780	5	1	36667807	1120	-92.58	10.80	12	0.54	-33.00	283.00	4150	20230216	-26.39	1899	20220823	60.87	4150	-26.39	20230216	2120	44.10	20230102	4150	-26.39	20230216	2050	49.02	20221223	0.42	N	355150	100	36 억		493882	N	N	0	N	00	N
47	20230824	111129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3045	65	2	2.18	498954085	164769	46.60	2970	3065	2970	3870	2090	2980	3028.20	1.35	0	66481	3170	3075	3010	2915	2850	3042	2882	37	890	100	1780	5	1	36667807	1117	-92.27	10.76	12	0.45	-33.00	283.00	4150	20230216	-26.63	1899	20220823	60.35	4150	-26.63	20230216	2120	43.63	20230102	4150	-26.63	20230216	2050	48.54	20221223	0.42	N	355150	100	36 억		493882	N	N	0	N	00	N
48	20230824	101126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3040	60	2	2.01	390776930	129257	36.55	2970	3065	2970	3870	2090	2980	3023.26	1.35	0	55985	3170	3075	3010	2915	2850	3042	2882	37	890	100	1780	5	1	36667807	1115	-92.12	10.74	12	0.35	-33.00	283.00	4150	20230216	-26.75	1899	20220823	60.08	4150	-26.75	20230216	2120	43.40	20230102	4150	-26.75	20230216	2050	48.29	20221223	0.42	N	355150	100	36 억		493882	N	N	0	N	00	N
49	20230824	091130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3045	65	2	2.18	193023790	64280	18.18	2970	3065	2970	3870	2090	2980	3002.86	1.35	0	27074	3170	3075	3010	2915	2850	3042	2882	37	890	100	1780	5	1	36667807	1117	-92.27	10.76	12	0.18	-33.00	283.00	4150	20230216	-26.63	1899	20220823	60.35	4150	-26.63	20230216	2120	43.63	20230102	4150	-26.63	20230216	2050	48.54	20221223	0.42	N	355150	100	36 억		493882	N	N	0	N	00	N
50	20230823	161123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-40	5	-1.32	1055808370	349917	105.54	3020	3105	2945	3925	2115	3020	3017.33	1.40	0	-21011	3166	3092	3051	2977	2936	3072	2957	37	905	100	1810	5	1	36667807	1093	-90.30	10.53	12	0.95	-33.00	283.00	4150	20230216	-28.19	1899	20220823	56.92	4150	-28.19	20230216	2120	40.57	20230102	4150	-28.19	20230216	2050	45.37	20221223	0.39	N	355150	100	36 억		514893	N	N	0	N	00	N
51	20230823	151123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	-55	5	-1.82	1014108950	335893	101.31	3020	3105	2945	3925	2115	3020	3019.14	1.40	0	-19379	3166	3092	3051	2977	2936	3072	2957	37	905	100	1810	5	1	36667807	1087	-89.85	10.48	12	0.92	-33.00	283.00	4150	20230216	-28.55	1899	20220823	56.13	4150	-28.55	20230216	2120	39.86	20230102	4150	-28.55	20230216	2050	44.63	20221223	0.39	N	355150	100	36 억		514893	N	N	0	N	00	N
52	20230823	141130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	-25	5	-0.83	782267560	257805	77.76	3020	3105	2995	3925	2115	3020	3034.38	1.40	0	-8917	3166	3092	3051	2977	2936	3072	2957	37	905	100	1810	5	1	36667807	1098	-90.76	10.58	12	0.70	-33.00	283.00	4150	20230216	-27.83	1899	20220823	57.71	4150	-27.83	20230216	2120	41.27	20230102	4150	-27.83	20230216	2050	46.10	20221223	0.39	N	355150	100	36 억		514893	N	N	0	N	00	N
53	20230823	131120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3025	5	2	0.17	588588335	193544	58.38	3020	3105	2995	3925	2115	3020	3041.19	1.40	0	16582	3166	3092	3051	2977	2936	3072	2957	37	905	100	1810	5	1	36667807	1109	-91.67	10.69	12	0.53	-33.00	283.00	4150	20230216	-27.11	1899	20220823	59.29	4150	-27.11	20230216	2120	42.69	20230102	4150	-27.11	20230216	2050	47.56	20221223	0.39	N	355150	100	36 억		514893	N	N	0	N	00	N
54	20230823	121130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	-5	5	-0.17	509813480	167475	50.51	3020	3105	2995	3925	2115	3020	3044.22	1.40	0	14860	3166	3092	3051	2977	2936	3072	2957	37	905	100	1810	5	1	36667807	1106	-91.36	10.65	12	0.46	-33.00	283.00	4150	20230216	-27.35	1899	20220823	58.77	4150	-27.35	20230216	2120	42.22	20230102	4150	-27.35	20230216	2050	47.07	20221223	0.39	N	355150	100	36 억		514893	N	N	0	N	00	N
55	20230823	111125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3030	10	2	0.33	403915180	132451	39.95	3020	3105	2995	3925	2115	3020	3049.70	1.40	0	7227	3166	3092	3051	2977	2936	3072	2957	37	905	100	1810	5	1	36667807	1111	-91.82	10.71	12	0.36	-33.00	283.00	4150	20230216	-26.99	1899	20220823	59.56	4150	-26.99	20230216	2120	42.92	20230102	4150	-26.99	20230216	2050	47.80	20221223	0.39	N	355150	100	36 억		514893	N	N	0	N	00	N
56	20230823	101125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3080	60	2	1.99	305469190	100087	30.19	3020	3105	2995	3925	2115	3020	3052.26	1.40	0	6465	3166	3092	3051	2977	2936	3072	2957	37	905	100	1810	5	1	36667807	1129	-93.33	10.88	12	0.27	-33.00	283.00	4150	20230216	-25.78	1899	20220823	62.19	4150	-25.78	20230216	2120	45.28	20230102	4150	-25.78	20230216	2050	50.24	20221223	0.39	N	355150	100	36 억		514893	N	N	0	N	00	N
57	20230823	091134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3100	80	2	2.65	77115300	25533	7.70	3020	3105	2995	3925	2115	3020	3020.23	1.40	0	4569	3166	3092	3051	2977	2936	3072	2957	37	905	100	1810	5	1	36667807	1137	-93.94	10.95	12	0.07	-33.00	283.00	4150	20230216	-25.30	1899	20220823	63.24	4150	-25.30	20230216	2120	46.23	20230102	4150	-25.30	20230216	2050	51.22	20221223	0.39	N	355150	100	36 억		514893	N	N	0	N	00	N
58	20230822	161119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3020	-95	5	-3.05	1011392370	329242	51.34	3100	3125	3010	4045	2185	3115	3072.50	1.58	0	-67616	3285	3200	3100	3015	2915	3242	3057	37	930	100	1860	5	1	36667807	1107	-91.52	10.67	12	0.90	-33.00	283.00	4150	20230216	-27.23	1899	20220823	59.03	4150	-27.23	20230216	2120	42.45	20230102	4150	-27.23	20230216	2050	47.32	20221223	0.40	N	355150	100	36 억		580741	N	N	0	N	00	N
59	20230822	151119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3040	-75	5	-2.41	955393315	310715	48.45	3100	3125	3010	4045	2185	3115	3074.82	1.58	0	-68583	3285	3200	3100	3015	2915	3242	3057	37	930	100	1860	5	1	36667807	1115	-92.12	10.74	12	0.85	-33.00	283.00	4150	20230216	-26.75	1899	20220823	60.08	4150	-26.75	20230216	2120	43.40	20230102	4150	-26.75	20230216	2050	48.29	20221223	0.40	N	355150	100	36 억		580741	N	N	0	N	00	N
60	20230822	141119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3065	-50	5	-1.61	742741465	240843	37.56	3100	3125	3045	4045	2185	3115	3083.92	1.58	0	-32842	3285	3200	3100	3015	2915	3242	3057	37	930	100	1860	5	1	36667807	1124	-92.88	10.83	12	0.66	-33.00	283.00	4150	20230216	-26.14	1899	20220823	61.40	4150	-26.14	20230216	2120	44.58	20230102	4150	-26.14	20230216	2050	49.51	20221223	0.40	N	355150	100	36 억		580741	N	N	0	N	00	N
61	20230822	131116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	-40	5	-1.28	654351805	211973	33.06	3100	3125	3045	4045	2185	3115	3086.96	1.58	0	-24934	3285	3200	3100	3015	2915	3242	3057	37	930	100	1860	5	1	36667807	1128	-93.18	10.87	12	0.58	-33.00	283.00	4150	20230216	-25.90	1899	20220823	61.93	4150	-25.90	20230216	2120	45.05	20230102	4150	-25.90	20230216	2050	50.00	20221223	0.40	N	355150	100	36 억		580741	N	N	0	N	00	N
62	20230822	121103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3095	-20	5	-0.64	596996900	193359	30.15	3100	3125	3045	4045	2185	3115	3087.51	1.58	0	-24422	3285	3200	3100	3015	2915	3242	3057	37	930	100	1860	5	1	36667807	1135	-93.79	10.94	12	0.53	-33.00	283.00	4150	20230216	-25.42	1899	20220823	62.98	4150	-25.42	20230216	2120	45.99	20230102	4150	-25.42	20230216	2050	50.98	20221223	0.40	N	355150	100	36 억		580741	N	N	0	N	00	N
63	20230822	111116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3090	-25	5	-0.80	531372515	172144	26.84	3100	3125	3045	4045	2185	3115	3086.79	1.58	0	-22570	3285	3200	3100	3015	2915	3242	3057	37	930	100	1860	5	1	36667807	1133	-93.64	10.92	12	0.47	-33.00	283.00	4150	20230216	-25.54	1899	20220823	62.72	4150	-25.54	20230216	2120	45.75	20230102	4150	-25.54	20230216	2050	50.73	20221223	0.40	N	355150	100	36 억		580741	N	N	0	N	00	N
64	20230822	101114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	-40	5	-1.28	384112550	124619	19.43	3100	3125	3045	4045	2185	3115	3082.30	1.58	0	-29361	3285	3200	3100	3015	2915	3242	3057	37	930	100	1860	5	1	36667807	1128	-93.18	10.87	12	0.34	-33.00	283.00	4150	20230216	-25.90	1899	20220823	61.93	4150	-25.90	20230216	2120	45.05	20230102	4150	-25.90	20230216	2050	50.00	20221223	0.40	N	355150	100	36 억		580741	N	N	0	N	00	N
65	20230822	091112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3070	-45	5	-1.44	163510445	53265	8.31	3100	3125	3045	4045	2185	3115	3069.75	1.58	0	-19712	3285	3200	3100	3015	2915	3242	3057	37	930	100	1860	5	1	36667807	1126	-93.03	10.85	12	0.15	-33.00	283.00	4150	20230216	-26.02	1899	20220823	61.66	4150	-26.02	20230216	2120	44.81	20230102	4150	-26.02	20230216	2050	49.76	20221223	0.40	N	355150	100	36 억		580741	N	N	0	N	00	N
66	20230821	161111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3115	75	2	2.47	1997403795	639597	22.97	3045	3185	3000	3950	2130	3040	3122.93	1.42	0	59954	3720	3380	3125	2785	2530	3550	2955	37	910	100	1820	5	1	36667807	1142	-94.39	11.01	12	1.74	-33.00	283.00	4150	20230216	-24.94	1899	20220823	64.03	4150	-24.94	20230216	2120	46.93	20230102	4150	-24.94	20230216	2050	51.95	20221223	0.40	N	355150	100	36 억		521187	N	N	0	N	00	N
67	20230821	151117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	70	2	2.30	1968137580	630194	22.63	3045	3185	3000	3950	2130	3040	3123.07	1.42	0	60958	3720	3380	3125	2785	2530	3550	2955	37	910	100	1820	5	1	36667807	1140	-94.24	10.99	12	1.72	-33.00	283.00	4150	20230216	-25.06	1899	20220823	63.77	4150	-25.06	20230216	2120	46.70	20230102	4150	-25.06	20230216	2050	51.71	20221223	0.40	N	355150	100	36 억		521187	N	N	0	N	00	N
68	20230821	141112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3125	85	2	2.80	1645625040	527118	18.93	3045	3185	3000	3950	2130	3040	3121.93	1.42	0	68542	3720	3380	3125	2785	2530	3550	2955	37	910	100	1820	5	1	36667807	1146	-94.70	11.04	12	1.44	-33.00	283.00	4150	20230216	-24.70	1899	20220823	64.56	4150	-24.70	20230216	2120	47.41	20230102	4150	-24.70	20230216	2050	52.44	20221223	0.40	N	355150	100	36 억		521187	N	N	0	N	00	N
69	20230821	131125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3115	75	2	2.47	1247058895	400175	14.37	3045	3170	3000	3950	2130	3040	3116.28	1.42	0	36603	3720	3380	3125	2785	2530	3550	2955	37	910	100	1820	5	1	36667807	1142	-94.39	11.01	12	1.09	-33.00	283.00	4150	20230216	-24.94	1899	20220823	64.03	4150	-24.94	20230216	2120	46.93	20230102	4150	-24.94	20230216	2050	51.95	20221223	0.40	N	355150	100	36 억		521187	N	N	0	N	00	N
70	20230821	121122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3130	90	2	2.96	1162293480	373017	13.40	3045	3170	3000	3950	2130	3040	3115.93	1.42	0	35714	3720	3380	3125	2785	2530	3550	2955	37	910	100	1820	5	1	36667807	1148	-94.85	11.06	12	1.02	-33.00	283.00	4150	20230216	-24.58	1899	20220823	64.82	4150	-24.58	20230216	2120	47.64	20230102	4150	-24.58	20230216	2050	52.68	20221223	0.40	N	355150	100	36 억		521187	N	N	0	N	00	N
71	20230821	111112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3160	120	2	3.95	1046881190	336312	12.08	3045	3170	3000	3950	2130	3040	3112.83	1.42	0	32727	3720	3380	3125	2785	2530	3550	2955	37	910	100	1820	5	1	36667807	1159	-95.76	11.17	12	0.92	-33.00	283.00	4150	20230216	-23.86	1899	20220823	66.40	4150	-23.86	20230216	2120	49.06	20230102	4150	-23.86	20230216	2050	54.15	20221223	0.40	N	355150	100	36 억		521187	N	N	0	N	00	N
72	20230821	101110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3140	100	2	3.29	880228645	283316	10.18	3045	3170	3000	3950	2130	3040	3106.88	1.42	0	33305	3720	3380	3125	2785	2530	3550	2955	37	910	100	1820	5	1	36667807	1151	-95.15	11.10	12	0.77	-33.00	283.00	4150	20230216	-24.34	1899	20220823	65.35	4150	-24.34	20230216	2120	48.11	20230102	4150	-24.34	20230216	2050	53.17	20221223	0.40	N	355150	100	36 억		521187	N	N	0	N	00	N
73	20230821	091122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3045	5	2	0.16	174300460	57440	2.06	3045	3060	3000	3950	2130	3040	3034.48	1.42	0	-651	3720	3380	3125	2785	2530	3550	2955	37	910	100	1820	5	1	36667807	1117	-92.27	10.76	12	0.16	-33.00	283.00	4150	20230216	-26.63	1899	20220823	60.35	4150	-26.63	20230216	2120	43.63	20230102	4150	-26.63	20230216	2050	48.54	20221223	0.40	N	355150	100	36 억		521187	N	N	0	N	00	N
74	20230818	161112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3040	70	2	2.36	8850000020	2774523	702.64	2950	3465	2870	3860	2080	2970	3190.02	1.57	0	-53017	3113	3041	2943	2871	2773	3077	2907	37	890	100	1780	5	1	36667807	1115	-92.12	10.74	12	7.57	-33.00	283.00	4150	20230216	-26.75	1899	20220823	60.08	4150	-26.75	20230216	2120	43.40	20230102	4150	-26.75	20230216	2050	48.29	20221223	0.43	N	355150	100	36 억		576910	N	N	0	N	00	N
75	20230818	151102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3030	60	2	2.02	8705322615	2726672	690.52	2950	3465	2870	3860	2080	2970	3192.65	1.57	0	-56890	3113	3041	2943	2871	2773	3077	2907	37	890	100	1780	5	1	36667807	1111	-91.82	10.71	12	7.44	-33.00	283.00	4150	20230216	-26.99	1899	20220823	59.56	4150	-26.99	20230216	2120	42.92	20230102	4150	-26.99	20230216	2050	47.80	20221223	0.43	N	355150	100	36 억		576910	N	N	0	N	00	N
76	20230818	141111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3035	65	2	2.19	8067314335	2515560	637.06	2950	3465	2870	3860	2080	2970	3206.97	1.57	0	-136101	3113	3041	2943	2871	2773	3077	2907	37	890	100	1780	5	1	36667807	1113	-91.97	10.72	12	6.86	-33.00	283.00	4150	20230216	-26.87	1899	20220823	59.82	4150	-26.87	20230216	2120	43.16	20230102	4150	-26.87	20230216	2050	48.05	20221223	0.43	N	355150	100	36 억		576910	N	N	0	N	00	N
77	20230818	131103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3125	155	2	5.22	1517824860	503863	127.60	2950	3160	2870	3860	2080	2970	3012.38	1.57	0	-69047	3113	3041	2943	2871	2773	3077	2907	37	890	100	1780	5	1	36667807	1146	-94.70	11.04	12	1.37	-33.00	283.00	4150	20230216	-24.70	1899	20220823	64.56	4150	-24.70	20230216	2120	47.41	20230102	4150	-24.70	20230216	2050	52.44	20221223	0.43	N	355150	100	36 억		576910	N	N	0	N	00	N
78	20230818	121115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	20	2	0.67	744524315	253756	64.26	2950	3035	2870	3860	2080	2970	2934.02	1.57	0	-24483	3113	3041	2943	2871	2773	3077	2907	37	890	100	1780	5	1	36667807	1096	-90.61	10.57	12	0.69	-33.00	283.00	4150	20230216	-27.95	1899	20220823	57.45	4150	-27.95	20230216	2120	41.04	20230102	4150	-27.95	20230216	2050	45.85	20221223	0.43	N	355150	100	36 억		576910	N	N	0	N	00	N
79	20230818	111107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	-40	5	-1.35	520440035	178548	45.22	2950	2965	2870	3860	2080	2970	2914.85	1.57	0	357	3113	3041	2943	2871	2773	3077	2907	37	890	100	1780	5	1	36667807	1074	-88.79	10.35	12	0.49	-33.00	283.00	4150	20230216	-29.40	1899	20220823	54.29	4150	-29.40	20230216	2120	38.21	20230102	4150	-29.40	20230216	2050	42.93	20221223	0.43	N	355150	100	36 억		576910	N	N	0	N	00	N
80	20230818	101112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	-60	5	-2.02	315862995	108116	27.38	2950	2965	2870	3860	2080	2970	2921.52	1.57	0	-18693	3113	3041	2943	2871	2773	3077	2907	37	890	100	1780	5	1	36667807	1067	-88.18	10.28	12	0.29	-33.00	283.00	4150	20230216	-29.88	1899	20220823	53.24	4150	-29.88	20230216	2120	37.26	20230102	4150	-29.88	20230216	2050	41.95	20221223	0.43	N	355150	100	36 억		576910	N	N	0	N	00	N
81	20230818	091118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2915	-55	5	-1.85	59859975	20503	5.19	2950	2965	2870	3860	2080	2970	2919.57	1.57	0	-3772	3113	3041	2943	2871	2773	3077	2907	37	890	100	1780	5	1	36667807	1069	-88.33	10.30	12	0.06	-33.00	283.00	4150	20230216	-29.76	1899	20220823	53.50	4150	-29.76	20230216	2120	37.50	20230102	4150	-29.76	20230216	2050	42.20	20221223	0.43	N	355150	100	36 억		576910	N	N	0	N	00	N
82	20230817	161112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-10	5	-0.34	1124571770	382477	45.15	2930	3015	2845	3870	2090	2980	2940.16	1.59	0	-5163	3230	3105	3035	2910	2840	3070	2875	37	890	100	1780	5	1	36667807	1089	-90.00	10.49	12	1.04	-33.00	283.00	4150	20230216	-28.43	1899	20220823	56.40	4150	-28.43	20230216	2120	40.09	20230102	4150	-28.43	20230216	2050	44.88	20221223	0.43	N	355150	100	36 억		582073	N	N	0	N	00	N
83	20230817	151119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	-5	5	-0.17	1069294755	363878	42.95	2930	3015	2845	3870	2090	2980	2938.61	1.59	0	-2178	3230	3105	3035	2910	2840	3070	2875	37	890	100	1780	5	1	36667807	1091	-90.15	10.51	12	0.99	-33.00	283.00	4150	20230216	-28.31	1899	20220823	56.66	4150	-28.31	20230216	2120	40.33	20230102	4150	-28.31	20230216	2050	45.12	20221223	0.43	N	355150	100	36 억		582073	N	N	0	N	00	N
84	20230817	141108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	20	2	0.67	968814815	330206	38.98	2930	3015	2845	3870	2090	2980	2933.97	1.59	0	11888	3230	3105	3035	2910	2840	3070	2875	37	890	100	1780	5	1	36667807	1100	-90.91	10.60	12	0.90	-33.00	283.00	4150	20230216	-27.71	1899	20220823	57.98	4150	-27.71	20230216	2120	41.51	20230102	4150	-27.71	20230216	2050	46.34	20221223	0.43	N	355150	100	36 억		582073	N	N	0	N	00	N
85	20230817	131105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	10	2	0.34	863061680	294964	34.82	2930	2995	2845	3870	2090	2980	2925.99	1.59	0	24316	3230	3105	3035	2910	2840	3070	2875	37	890	100	1780	5	1	36667807	1096	-90.61	10.57	12	0.80	-33.00	283.00	4150	20230216	-27.95	1899	20220823	57.45	4150	-27.95	20230216	2120	41.04	20230102	4150	-27.95	20230216	2050	45.85	20221223	0.43	N	355150	100	36 억		582073	N	N	0	N	00	N
86	20230817	121110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	-20	5	-0.67	764394250	261700	30.89	2930	2995	2845	3870	2090	2980	2920.88	1.59	0	31999	3230	3105	3035	2910	2840	3070	2875	37	890	100	1780	5	1	36667807	1085	-89.70	10.46	12	0.71	-33.00	283.00	4150	20230216	-28.67	1899	20220823	55.87	4150	-28.67	20230216	2120	39.62	20230102	4150	-28.67	20230216	2050	44.39	20221223	0.43	N	355150	100	36 억		582073	N	N	0	N	00	N
87	20230817	111110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	-40	5	-1.34	659075725	226231	26.70	2930	2990	2845	3870	2090	2980	2913.29	1.59	0	35844	3230	3105	3035	2910	2840	3070	2875	37	890	100	1780	5	1	36667807	1078	-89.09	10.39	12	0.62	-33.00	283.00	4150	20230216	-29.16	1899	20220823	54.82	4150	-29.16	20230216	2120	38.68	20230102	4150	-29.16	20230216	2050	43.41	20221223	0.43	N	355150	100	36 억		582073	N	N	0	N	00	N
88	20230817	101104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	-40	5	-1.34	564593745	193986	22.90	2930	2990	2845	3870	2090	2980	2910.49	1.59	0	36550	3230	3105	3035	2910	2840	3070	2875	37	890	100	1780	5	1	36667807	1078	-89.09	10.39	12	0.53	-33.00	283.00	4150	20230216	-29.16	1899	20220823	54.82	4150	-29.16	20230216	2120	38.68	20230102	4150	-29.16	20230216	2050	43.41	20221223	0.43	N	355150	100	36 억		582073	N	N	0	N	00	N
89	20230817	091102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2900	-80	5	-2.68	162757420	56639	6.69	2930	2930	2845	3870	2090	2980	2873.59	1.59	0	184	3230	3105	3035	2910	2840	3070	2875	37	890	100	1780	5	1	36667807	1063	-87.88	10.25	12	0.15	-33.00	283.00	4150	20230216	-30.12	1899	20220823	52.71	4150	-30.12	20230216	2120	36.79	20230102	4150	-30.12	20230216	2050	41.46	20221223	0.43	N	355150	100	36 억		582073	N	N	0	N	00	N
90	20230816	161108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-180	5	-5.70	2540995940	838296	160.42	3160	3160	2965	4105	2215	3160	3030.92	1.44	0	52927	3306	3232	3191	3117	3076	3212	3097	37	945	100	1890	5	1	36667807	1093	-90.30	10.53	12	2.29	-33.00	283.00	4150	20230216	-28.19	1899	20220823	56.92	4150	-28.19	20230216	2120	40.57	20230102	4150	-28.19	20230216	2050	45.37	20221223	0.45	N	355150	100	36 억		527200	N	N	0	N	00	N
91	20230816	151111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-170	5	-5.38	2474143105	815928	156.14	3160	3160	2965	4105	2215	3160	3032.08	1.44	0	66670	3306	3232	3191	3117	3076	3212	3097	37	945	100	1890	5	1	36667807	1096	-90.61	10.57	12	2.23	-33.00	283.00	4150	20230216	-27.95	1899	20220823	57.45	4150	-27.95	20230216	2120	41.04	20230102	4150	-27.95	20230216	2050	45.85	20221223	0.45	N	355150	100	36 억		527200	N	N	0	N	00	N
92	20230816	141108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	-165	5	-5.22	2238978130	737061	141.05	3160	3160	2965	4105	2215	3160	3037.47	1.44	0	63790	3306	3232	3191	3117	3076	3212	3097	37	945	100	1890	5	1	36667807	1098	-90.76	10.58	12	2.01	-33.00	283.00	4150	20230216	-27.83	1899	20220823	57.71	4150	-27.83	20230216	2120	41.27	20230102	4150	-27.83	20230216	2050	46.10	20221223	0.45	N	355150	100	36 억		527200	N	N	0	N	00	N
93	20230816	131106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	-155	5	-4.91	1964992510	645133	123.46	3160	3160	2970	4105	2215	3160	3045.61	1.44	0	73634	3306	3232	3191	3117	3076	3212	3097	37	945	100	1890	5	1	36667807	1102	-91.06	10.62	12	1.76	-33.00	283.00	4150	20230216	-27.59	1899	20220823	58.24	4150	-27.59	20230216	2120	41.75	20230102	4150	-27.59	20230216	2050	46.59	20221223	0.45	N	355150	100	36 억		527200	N	N	0	N	00	N
94	20230816	121123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-170	5	-5.38	1842828325	604413	115.66	3160	3160	2970	4105	2215	3160	3048.69	1.44	0	68526	3306	3232	3191	3117	3076	3212	3097	37	945	100	1890	5	1	36667807	1096	-90.61	10.57	12	1.65	-33.00	283.00	4150	20230216	-27.95	1899	20220823	57.45	4150	-27.95	20230216	2120	41.04	20230102	4150	-27.95	20230216	2050	45.85	20221223	0.45	N	355150	100	36 억		527200	N	N	0	N	00	N
95	20230816	111118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3040	-120	5	-3.80	1330870465	434023	83.06	3160	3160	3015	4105	2215	3160	3066.05	1.44	0	116683	3306	3232	3191	3117	3076	3212	3097	37	945	100	1890	5	1	36667807	1115	-92.12	10.74	12	1.18	-33.00	283.00	4150	20230216	-26.75	1899	20220823	60.08	4150	-26.75	20230216	2120	43.40	20230102	4150	-26.75	20230216	2050	48.29	20221223	0.45	N	355150	100	36 억		527200	N	N	0	N	00	N
96	20230816	101110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3045	-115	5	-3.64	1056798405	344524	65.93	3160	3160	3015	4105	2215	3160	3067.02	1.44	0	96261	3306	3232	3191	3117	3076	3212	3097	37	945	100	1890	5	1	36667807	1117	-92.27	10.76	12	0.94	-33.00	283.00	4150	20230216	-26.63	1899	20220823	60.35	4150	-26.63	20230216	2120	43.63	20230102	4150	-26.63	20230216	2050	48.54	20221223	0.45	N	355150	100	36 억		527200	N	N	0	N	00	N
97	20230816	091104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	-50	5	-1.58	414157880	134319	25.70	3160	3160	3055	4105	2215	3160	3082.55	1.44	0	26892	3306	3232	3191	3117	3076	3212	3097	37	945	100	1890	5	1	36667807	1140	-94.24	10.99	12	0.37	-33.00	283.00	4150	20230216	-25.06	1899	20220823	63.77	4150	-25.06	20230216	2120	46.70	20230102	4150	-25.06	20230216	2050	51.71	20221223	0.45	N	355150	100	36 억		527200	N	N	0	N	00	N
98	20230814	161055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3160	-95	5	-2.92	1593985295	501608	89.36	3265	3265	3150	4230	2280	3255	3177.72	1.24	0	74645	3391	3322	3261	3192	3131	3292	3162	37	975	100	1950	5	1	36667807	1159	-95.76	11.17	12	1.37	-33.00	283.00	4150	20230216	-23.86	1899	20220823	66.40	4150	-23.86	20230216	2120	49.06	20230102	4150	-23.86	20230216	2050	54.15	20221223	0.42	N	355150	100	36 억		453005	N	N	0	N	00	N
99	20230814	151052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3190	-65	5	-2.00	1529376100	481223	85.73	3265	3265	3150	4230	2280	3255	3178.06	1.24	0	72413	3391	3322	3261	3192	3131	3292	3162	37	975	100	1950	5	1	36667807	1170	-96.67	11.27	12	1.31	-33.00	283.00	4150	20230216	-23.13	1899	20220823	67.98	4150	-23.13	20230216	2120	50.47	20230102	4150	-23.13	20230216	2050	55.61	20221223	0.42	N	355150	100	36 억		453005	N	N	0	N	00	N
100	20230814	141056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3155	-100	5	-3.07	1304880085	410603	73.15	3265	3265	3150	4230	2280	3255	3177.91	1.24	0	52507	3391	3322	3261	3192	3131	3292	3162	37	975	100	1950	5	1	36667807	1157	-95.61	11.15	12	1.12	-33.00	283.00	4150	20230216	-23.98	1899	20220823	66.14	4150	-23.98	20230216	2120	48.82	20230102	4150	-23.98	20230216	2050	53.90	20221223	0.42	N	355150	100	36 억		453005	N	N	0	N	00	N
101	20230814	131041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3170	-85	5	-2.61	1184207750	372543	66.37	3265	3265	3150	4230	2280	3255	3178.65	1.24	0	48232	3391	3322	3261	3192	3131	3292	3162	37	975	100	1950	5	1	36667807	1162	-96.06	11.20	12	1.02	-33.00	283.00	4150	20230216	-23.61	1899	20220823	66.93	4150	-23.61	20230216	2120	49.53	20230102	4150	-23.61	20230216	2050	54.63	20221223	0.42	N	355150	100	36 억		453005	N	N	0	N	00	N
102	20230814	121051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3190	-65	5	-2.00	1023727480	321937	57.35	3265	3265	3150	4230	2280	3255	3179.83	1.24	0	30204	3391	3322	3261	3192	3131	3292	3162	37	975	100	1950	5	1	36667807	1170	-96.67	11.27	12	0.88	-33.00	283.00	4150	20230216	-23.13	1899	20220823	67.98	4150	-23.13	20230216	2120	50.47	20230102	4150	-23.13	20230216	2050	55.61	20221223	0.42	N	355150	100	36 억		453005	N	N	0	N	00	N
103	20230814	111043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3190	-65	5	-2.00	810238010	254794	45.39	3265	3265	3150	4230	2280	3255	3179.89	1.24	0	24018	3391	3322	3261	3192	3131	3292	3162	37	975	100	1950	5	1	36667807	1170	-96.67	11.27	12	0.69	-33.00	283.00	4150	20230216	-23.13	1899	20220823	67.98	4150	-23.13	20230216	2120	50.47	20230102	4150	-23.13	20230216	2050	55.61	20221223	0.42	N	355150	100	36 억		453005	N	N	0	N	00	N
104	20230814	101047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3200	-55	5	-1.69	684163335	215465	38.38	3265	3265	3150	4230	2280	3255	3175.18	1.24	0	17256	3391	3322	3261	3192	3131	3292	3162	37	975	100	1950	5	1	36667807	1173	-96.97	11.31	12	0.59	-33.00	283.00	4150	20230216	-22.89	1899	20220823	68.51	4150	-22.89	20230216	2120	50.94	20230102	4150	-22.89	20230216	2050	56.10	20221223	0.42	N	355150	100	36 억		453005	N	N	0	N	00	N
105	20230814	091043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3175	-80	5	-2.46	202148580	63489	11.31	3265	3265	3150	4230	2280	3255	3183.67	1.24	0	-1491	3391	3322	3261	3192	3131	3292	3162	37	975	100	1950	5	1	36667807	1164	-96.21	11.22	12	0.17	-33.00	283.00	4150	20230216	-23.49	1899	20220823	67.19	4150	-23.49	20230216	2120	49.76	20230102	4150	-23.49	20230216	2050	54.88	20221223	0.42	N	355150	100	36 억		453005	N	N	0	N	00	N
106	20230811	161044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3255	5	2	0.15	1814723155	554432	41.48	3280	3330	3200	4225	2275	3250	3273.19	0.97	0	98177	3476	3362	3301	3187	3126	3332	3157	37	975	100	1950	5	1	36667807	1194	-98.64	11.50	12	1.51	-33.00	283.00	4150	20230216	-21.57	1899	20220823	71.41	4150	-21.57	20230216	2120	53.54	20230102	4150	-21.57	20230216	2050	58.78	20221223	0.41	N	355150	100	36 억		355176	N	N	0	N	00	N
107	20230811	151038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3260	10	2	0.31	1710757405	522536	39.09	3280	3330	3200	4225	2275	3250	3273.95	0.97	0	96881	3476	3362	3301	3187	3126	3332	3157	37	975	100	1950	5	1	36667807	1195	-98.79	11.52	12	1.43	-33.00	283.00	4150	20230216	-21.45	1899	20220823	71.67	4150	-21.45	20230216	2120	53.77	20230102	4150	-21.45	20230216	2050	59.02	20221223	0.41	N	355150	100	36 억		355176	N	N	0	N	00	N
108	20230811	141036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3255	5	2	0.15	1507862770	460210	34.43	3280	3330	3200	4225	2275	3250	3276.47	0.97	0	99172	3476	3362	3301	3187	3126	3332	3157	37	975	100	1950	5	1	36667807	1194	-98.64	11.50	12	1.26	-33.00	283.00	4150	20230216	-21.57	1899	20220823	71.41	4150	-21.57	20230216	2120	53.54	20230102	4150	-21.57	20230216	2050	58.78	20221223	0.41	N	355150	100	36 억		355176	N	N	0	N	00	N
109	20230811	131036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3280	30	2	0.92	1346997595	411101	30.76	3280	3330	3200	4225	2275	3250	3276.56	0.97	0	92931	3476	3362	3301	3187	3126	3332	3157	37	975	100	1950	5	1	36667807	1203	-99.39	11.59	12	1.12	-33.00	283.00	4150	20230216	-20.96	1899	20220823	72.72	4150	-20.96	20230216	2120	54.72	20230102	4150	-20.96	20230216	2050	60.00	20221223	0.41	N	355150	100	36 억		355176	N	N	0	N	00	N
110	20230811	121026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3290	40	2	1.23	1243217760	379491	28.39	3280	3330	3200	4225	2275	3250	3276.02	0.97	0	80449	3476	3362	3301	3187	3126	3332	3157	37	975	100	1950	5	1	36667807	1206	-99.70	11.63	12	1.03	-33.00	283.00	4150	20230216	-20.72	1899	20220823	73.25	4150	-20.72	20230216	2120	55.19	20230102	4150	-20.72	20230216	2050	60.49	20221223	0.41	N	355150	100	36 억		355176	N	N	0	N	00	N
111	20230811	111027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3315	65	2	2.00	1128335695	344720	25.79	3280	3330	3200	4225	2275	3250	3273.20	0.97	0	70095	3476	3362	3301	3187	3126	3332	3157	37	975	100	1950	5	1	36667807	1216	-100.45	11.71	12	0.94	-33.00	283.00	4150	20230216	-20.12	1899	20220823	74.57	4150	-20.12	20230216	2120	56.37	20230102	4150	-20.12	20230216	2050	61.71	20221223	0.41	N	355150	100	36 억		355176	N	N	0	N	00	N
112	20230811	101021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3285	35	2	1.08	738441390	226884	16.97	3280	3300	3200	4225	2275	3250	3254.71	0.97	0	40937	3476	3362	3301	3187	3126	3332	3157	37	975	100	1950	5	1	36667807	1205	-99.55	11.61	12	0.62	-33.00	283.00	4150	20230216	-20.84	1899	20220823	72.99	4150	-20.84	20230216	2120	54.95	20230102	4150	-20.84	20230216	2050	60.24	20221223	0.41	N	355150	100	36 억		355176	N	N	0	N	00	N
113	20230811	091035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3255	5	2	0.15	320044265	98814	7.39	3280	3280	3200	4225	2275	3250	3238.85	0.97	0	12875	3476	3362	3301	3187	3126	3332	3157	37	975	100	1950	5	1	36667807	1194	-98.64	11.50	12	0.27	-33.00	283.00	4150	20230216	-21.57	1899	20220823	71.41	4150	-21.57	20230216	2120	53.54	20230102	4150	-21.57	20230216	2050	58.78	20221223	0.41	N	355150	100	36 억		355176	N	N	0	N	00	N
114	20230810	161024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3250	-220	5	-6.34	4358541015	1330522	98.21	3410	3415	3240	4510	2430	3470	3275.60	1.58	0	-223115	3643	3556	3423	3336	3203	3600	3380	37	1040	100	2080	5	1	36667807	1192	-98.48	11.48	12	3.63	-33.00	283.00	4150	20230216	-21.69	1899	20220823	71.14	4150	-21.69	20230216	2120	53.30	20230102	4150	-21.69	20230216	2050	58.54	20221223	0.42	N	355150	100	36 억		580311	N	N	0	N	00	N
115	20230810	151020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3250	-220	5	-6.34	4254276595	1298493	95.85	3410	3415	3240	4510	2430	3470	3276.04	1.58	0	-215773	3643	3556	3423	3336	3203	3600	3380	37	1040	100	2080	5	1	36667807	1192	-98.48	11.48	12	3.54	-33.00	283.00	4150	20230216	-21.69	1899	20220823	71.14	4150	-21.69	20230216	2120	53.30	20230102	4150	-21.69	20230216	2050	58.54	20221223	0.42	N	355150	100	36 억		580311	N	N	0	N	00	N
116	20230810	141021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3255	-215	5	-6.20	3902314440	1190223	87.85	3410	3415	3240	4510	2430	3470	3278.34	1.58	0	-187074	3643	3556	3423	3336	3203	3600	3380	37	1040	100	2080	5	1	36667807	1194	-98.64	11.50	12	3.25	-33.00	283.00	4150	20230216	-21.57	1899	20220823	71.41	4150	-21.57	20230216	2120	53.54	20230102	4150	-21.57	20230216	2050	58.78	20221223	0.42	N	355150	100	36 억		580311	N	N	0	N	00	N
117	20230810	131011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3250	-220	5	-6.34	3696696230	1127059	83.19	3410	3415	3240	4510	2430	3470	3279.63	1.58	0	-172972	3643	3556	3423	3336	3203	3600	3380	37	1040	100	2080	5	1	36667807	1192	-98.48	11.48	12	3.07	-33.00	283.00	4150	20230216	-21.69	1899	20220823	71.14	4150	-21.69	20230216	2120	53.30	20230102	4150	-21.69	20230216	2050	58.54	20221223	0.42	N	355150	100	36 억		580311	N	N	0	N	00	N
118	20230810	121031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3260	-210	5	-6.05	3377402975	1028891	75.95	3410	3415	3240	4510	2430	3470	3282.23	1.58	0	-136307	3643	3556	3423	3336	3203	3600	3380	37	1040	100	2080	5	1	36667807	1195	-98.79	11.52	12	2.81	-33.00	283.00	4150	20230216	-21.45	1899	20220823	71.67	4150	-21.45	20230216	2120	53.77	20230102	4150	-21.45	20230216	2050	59.02	20221223	0.42	N	355150	100	36 억		580311	N	N	0	N	00	N
119	20230810	111033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3255	-215	5	-6.20	3169470770	965204	71.24	3410	3415	3240	4510	2430	3470	3283.37	1.58	0	-125977	3643	3556	3423	3336	3203	3600	3380	37	1040	100	2080	5	1	36667807	1194	-98.64	11.50	12	2.63	-33.00	283.00	4150	20230216	-21.57	1899	20220823	71.41	4150	-21.57	20230216	2120	53.54	20230102	4150	-21.57	20230216	2050	58.78	20221223	0.42	N	355150	100	36 억		580311	N	N	0	N	00	N
120	20230810	101027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3275	-195	5	-5.62	2717596555	826366	61.00	3410	3415	3240	4510	2430	3470	3288.20	1.58	0	-55017	3643	3556	3423	3336	3203	3600	3380	37	1040	100	2080	5	1	36667807	1201	-99.24	11.57	12	2.25	-33.00	283.00	4150	20230216	-21.08	1899	20220823	72.46	4150	-21.08	20230216	2120	54.48	20230102	4150	-21.08	20230216	2050	59.76	20221223	0.42	N	355150	100	36 억		580311	N	N	0	N	00	N
121	20230810	091037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3330	-140	5	-4.03	645634250	192827	14.23	3410	3415	3300	4510	2430	3470	3347.07	1.58	0	-29421	3643	3556	3423	3336	3203	3600	3380	37	1040	100	2080	5	1	36667807	1221	-100.91	11.77	12	0.53	-33.00	283.00	4150	20230216	-19.76	1899	20220823	75.36	4150	-19.76	20230216	2120	57.08	20230102	4150	-19.76	20230216	2050	62.44	20221223	0.42	N	355150	100	36 억		580311	N	N	0	N	00	N
122	20230809	161022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3470	130	2	3.89	4633468760	1344245	72.84	3320	3510	3290	4340	2340	3340	3446.91	0.81	0	290373	3663	3501	3363	3201	3063	3432	3132	37	1000	100	2000	5	1	36667807	1272	-105.15	12.26	12	3.67	-33.00	283.00	4150	20230216	-16.39	1899	20220823	82.73	4150	-16.39	20230216	2120	63.68	20230102	4150	-16.39	20230216	2050	69.27	20221223	0.54	N	355150	100	36 억		295838	N	N	0	N	00	N
123	20230809	151010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3455	115	2	3.44	4474581710	1298363	70.36	3320	3510	3290	4340	2340	3340	3446.35	0.81	0	282796	3663	3501	3363	3201	3063	3432	3132	37	1000	100	2000	5	1	36667807	1267	-104.70	12.21	12	3.54	-33.00	283.00	4150	20230216	-16.75	1899	20220823	81.94	4150	-16.75	20230216	2120	62.97	20230102	4150	-16.75	20230216	2050	68.54	20221223	0.54	N	355150	100	36 억		295838	N	N	0	N	00	N
124	20230809	141007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	140	2	4.19	3966808710	1151841	62.42	3320	3510	3290	4340	2340	3340	3443.91	0.81	0	289278	3663	3501	3363	3201	3063	3432	3132	37	1000	100	2000	5	1	36667807	1276	-105.45	12.30	12	3.14	-33.00	283.00	4150	20230216	-16.14	1899	20220823	83.25	4150	-16.14	20230216	2120	64.15	20230102	4150	-16.14	20230216	2050	69.76	20221223	0.54	N	355150	100	36 억		295838	N	N	0	N	00	N
125	20230809	131030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	150	2	4.49	3619489250	1052189	57.02	3320	3510	3290	4340	2340	3340	3439.99	0.81	0	255847	3663	3501	3363	3201	3063	3432	3132	37	1000	100	2000	5	1	36667807	1280	-105.76	12.33	12	2.87	-33.00	283.00	4150	20230216	-15.90	1899	20220823	83.78	4150	-15.90	20230216	2120	64.62	20230102	4150	-15.90	20230216	2050	70.24	20221223	0.54	N	355150	100	36 억		295838	N	N	0	N	00	N
126	20230809	121029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	165	2	4.94	3276741915	953978	51.70	3320	3510	3290	4340	2340	3340	3434.85	0.81	0	215600	3663	3501	3363	3201	3063	3432	3132	37	1000	100	2000	5	1	36667807	1285	-106.21	12.39	12	2.60	-33.00	283.00	4150	20230216	-15.54	1899	20220823	84.57	4150	-15.54	20230216	2120	65.33	20230102	4150	-15.54	20230216	2050	70.98	20221223	0.54	N	355150	100	36 억		295838	N	N	0	N	00	N
127	20230809	111020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3465	125	2	3.74	2773128830	809756	43.88	3320	3510	3290	4340	2340	3340	3424.68	0.81	0	136247	3663	3501	3363	3201	3063	3432	3132	37	1000	100	2000	5	1	36667807	1271	-105.00	12.24	12	2.21	-33.00	283.00	4150	20230216	-16.51	1899	20220823	82.46	4150	-16.51	20230216	2120	63.44	20230102	4150	-16.51	20230216	2050	69.02	20221223	0.54	N	355150	100	36 억		295838	N	N	0	N	00	N
128	20230809	101009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3435	95	2	2.84	1264788765	374454	20.29	3320	3460	3290	4340	2340	3340	3377.72	0.81	0	53463	3663	3501	3363	3201	3063	3432	3132	37	1000	100	2000	5	1	36667807	1260	-104.09	12.14	12	1.02	-33.00	283.00	4150	20230216	-17.23	1899	20220823	80.88	4150	-17.23	20230216	2120	62.03	20230102	4150	-17.23	20230216	2050	67.56	20221223	0.54	N	355150	100	36 억		295838	N	N	0	N	00	N
129	20230809	091014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3330	-10	5	-0.30	278212320	83547	4.53	3320	3370	3290	4340	2340	3340	3329.97	0.81	0	13927	3663	3501	3363	3201	3063	3432	3132	37	1000	100	2000	5	1	36667807	1221	-100.91	11.77	12	0.23	-33.00	283.00	4150	20230216	-19.76	1899	20220823	75.36	4150	-19.76	20230216	2120	57.08	20230102	4150	-19.76	20230216	2050	62.44	20221223	0.54	N	355150	100	36 억		295838	N	N	0	N	00	N
130	20230808	161033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3340	-65	5	-1.91	6261260560	1839016	85.18	3455	3525	3225	4425	2385	3405	3405.07	0.57	0	87420	3711	3557	3416	3262	3121	3487	3192	37	1020	100	2040	5	1	36667807	1225	-101.21	11.80	12	5.02	-33.00	283.00	4150	20230216	-19.52	1899	20220823	75.88	4150	-19.52	20230216	2120	57.55	20230102	4150	-19.52	20230216	2050	62.93	20221223	0.54	N	355150	100	36 억		208366	N	N	0	N	00	N
131	20230808	151019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3290	-115	5	-3.38	6019620435	1765970	81.80	3455	3525	3225	4425	2385	3405	3408.68	0.57	0	92388	3711	3557	3416	3262	3121	3487	3192	37	1020	100	2040	5	1	36667807	1206	-99.70	11.63	12	4.82	-33.00	283.00	4150	20230216	-20.72	1899	20220823	73.25	4150	-20.72	20230216	2120	55.19	20230102	4150	-20.72	20230216	2050	60.49	20221223	0.54	N	355150	100	36 억		208366	N	N	0	N	00	N
132	20230808	141015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3340	-65	5	-1.91	4581589040	1328737	61.55	3455	3525	3330	4425	2385	3405	3448.08	0.57	0	41084	3711	3557	3416	3262	3121	3487	3192	37	1020	100	2040	5	1	36667807	1225	-101.21	11.80	12	3.62	-33.00	283.00	4150	20230216	-19.52	1899	20220823	75.88	4150	-19.52	20230216	2120	57.55	20230102	4150	-19.52	20230216	2050	62.93	20221223	0.54	N	355150	100	36 억		208366	N	N	0	N	00	N
133	20230808	131005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3445	40	2	1.17	3862674925	1117421	51.76	3455	3525	3380	4425	2385	3405	3456.78	0.57	0	91878	3711	3557	3416	3262	3121	3487	3192	37	1020	100	2040	5	1	36667807	1263	-104.39	12.17	12	3.05	-33.00	283.00	4150	20230216	-16.99	1899	20220823	81.41	4150	-16.99	20230216	2120	62.50	20230102	4150	-16.99	20230216	2050	68.05	20221223	0.54	N	355150	100	36 억		208366	N	N	0	N	00	N
134	20230808	121013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3460	55	2	1.62	3332046700	962440	44.58	3455	3525	3380	4425	2385	3405	3462.08	0.57	0	102721	3711	3557	3416	3262	3121	3487	3192	37	1020	100	2040	5	1	36667807	1269	-104.85	12.23	12	2.62	-33.00	283.00	4150	20230216	-16.63	1899	20220823	82.20	4150	-16.63	20230216	2120	63.21	20230102	4150	-16.63	20230216	2050	68.78	20221223	0.54	N	355150	100	36 억		208366	N	N	0	N	00	N
135	20230808	111001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	75	2	2.20	2560120355	741393	34.34	3455	3525	3380	4425	2385	3405	3453.12	0.57	0	83178	3711	3557	3416	3262	3121	3487	3192	37	1020	100	2040	5	1	36667807	1276	-105.45	12.30	12	2.02	-33.00	283.00	4150	20230216	-16.14	1899	20220823	83.25	4150	-16.14	20230216	2120	64.15	20230102	4150	-16.14	20230216	2050	69.76	20221223	0.54	N	355150	100	36 억		208366	N	N	0	N	00	N
136	20230808	101015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3440	35	2	1.03	1969214385	570611	26.43	3455	3525	3380	4425	2385	3405	3451.06	0.57	0	36485	3711	3557	3416	3262	3121	3487	3192	37	1020	100	2040	5	1	36667807	1261	-104.24	12.16	12	1.56	-33.00	283.00	4150	20230216	-17.11	1899	20220823	81.15	4150	-17.11	20230216	2120	62.26	20230102	4150	-17.11	20230216	2050	67.80	20221223	0.54	N	355150	100	36 억		208366	N	N	0	N	00	N
137	20230808	091020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	75	2	2.20	721772365	207357	9.60	3455	3525	3430	4425	2385	3405	3480.82	0.57	0	16680	3711	3557	3416	3262	3121	3487	3192	37	1020	100	2040	5	1	36667807	1276	-105.45	12.30	12	0.57	-33.00	283.00	4150	20230216	-16.14	1899	20220823	83.25	4150	-16.14	20230216	2120	64.15	20230102	4150	-16.14	20230216	2050	69.76	20221223	0.54	N	355150	100	36 억		208366	N	N	0	N	00	N
138	20230807	161010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3405	-55	5	-1.59	7247657770	2110477	70.30	3570	3570	3275	4495	2425	3460	3434.02	1.17	0	-219034	3780	3620	3380	3220	2980	3700	3300	37	1035	100	2070	5	1	36667807	1249	-103.18	12.03	12	5.76	-33.00	283.00	4150	20230216	-17.95	1899	20220823	79.30	4150	-17.95	20230216	2120	60.61	20230102	4150	-17.95	20230216	2050	66.10	20221223	0.55	N	355150	100	36 억		429152	N	N	0	N	00	N
139	20230807	151010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3420	-40	5	-1.16	7026580955	2045745	68.14	3570	3570	3275	4495	2425	3460	3434.60	1.17	0	-233203	3780	3620	3380	3220	2980	3700	3300	37	1035	100	2070	5	1	36667807	1254	-103.64	12.08	12	5.58	-33.00	283.00	4150	20230216	-17.59	1899	20220823	80.09	4150	-17.59	20230216	2120	61.32	20230102	4150	-17.59	20230216	2050	66.83	20221223	0.55	N	355150	100	36 억		429152	N	N	0	N	00	N
140	20230807	141016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3470	10	2	0.29	6282249350	1829629	60.94	3570	3570	3275	4495	2425	3460	3433.47	1.17	0	-254690	3780	3620	3380	3220	2980	3700	3300	37	1035	100	2070	5	1	36667807	1272	-105.15	12.26	12	4.99	-33.00	283.00	4150	20230216	-16.39	1899	20220823	82.73	4150	-16.39	20230216	2120	63.68	20230102	4150	-16.39	20230216	2050	69.27	20221223	0.55	N	355150	100	36 억		429152	N	N	0	N	00	N
141	20230807	131004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3410	-50	5	-1.45	5595509840	1630925	54.33	3570	3570	3275	4495	2425	3460	3430.70	1.17	0	-246443	3780	3620	3380	3220	2980	3700	3300	37	1035	100	2070	5	1	36667807	1250	-103.33	12.05	12	4.45	-33.00	283.00	4150	20230216	-17.83	1899	20220823	79.57	4150	-17.83	20230216	2120	60.85	20230102	4150	-17.83	20230216	2050	66.34	20221223	0.55	N	355150	100	36 억		429152	N	N	0	N	00	N
142	20230807	121004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3445	-15	5	-0.43	4872480345	1420683	47.32	3570	3570	3275	4495	2425	3460	3429.46	1.17	0	-212675	3780	3620	3380	3220	2980	3700	3300	37	1035	100	2070	5	1	36667807	1263	-104.39	12.17	12	3.87	-33.00	283.00	4150	20230216	-16.99	1899	20220823	81.41	4150	-16.99	20230216	2120	62.50	20230102	4150	-16.99	20230216	2050	68.05	20221223	0.55	N	355150	100	36 억		429152	N	N	0	N	00	N
143	20230807	110955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3430	-30	5	-0.87	4532395410	1322128	44.04	3570	3570	3275	4495	2425	3460	3427.86	1.17	0	-204516	3780	3620	3380	3220	2980	3700	3300	37	1035	100	2070	5	1	36667807	1258	-103.94	12.12	12	3.61	-33.00	283.00	4150	20230216	-17.35	1899	20220823	80.62	4150	-17.35	20230216	2120	61.79	20230102	4150	-17.35	20230216	2050	67.32	20221223	0.55	N	355150	100	36 억		429152	N	N	0	N	00	N
144	20230807	101008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3440	-20	5	-0.58	3460031675	1011406	33.69	3570	3570	3275	4495	2425	3460	3420.62	1.17	0	-175935	3780	3620	3380	3220	2980	3700	3300	37	1035	100	2070	5	1	36667807	1261	-104.24	12.16	12	2.76	-33.00	283.00	4150	20230216	-17.11	1899	20220823	81.15	4150	-17.11	20230216	2120	62.26	20230102	4150	-17.11	20230216	2050	67.80	20221223	0.55	N	355150	100	36 억		429152	N	N	0	N	00	N
145	20230807	091005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3435	-25	5	-0.72	1428250290	411528	13.71	3570	3570	3360	4495	2425	3460	3470.87	1.17	0	-117937	3780	3620	3380	3220	2980	3700	3300	37	1035	100	2070	5	1	36667807	1260	-104.09	12.14	12	1.12	-33.00	283.00	4150	20230216	-17.23	1899	20220823	80.88	4150	-17.23	20230216	2120	62.03	20230102	4150	-17.23	20230216	2050	67.56	20221223	0.55	N	355150	100	36 억		429152	N	N	0	N	00	N
146	20230804	160959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3460	60	2	1.76	9812788415	2971591	18.99	3250	3540	3140	4420	2380	3400	3302.15	0.42	0	275728	4400	3900	3620	3120	2840	3760	2980	37	1020	100	2040	5	1	36667807	1269	-104.85	12.23	12	8.10	-33.00	283.00	4150	20230216	-16.63	1899	20220823	82.20	4150	-16.63	20230216	2120	63.21	20230102	4150	-16.63	20230216	2050	68.78	20221223	0.53	N	355150	100	36 억		153428	N	N	0	N	00	N
147	20230804	150958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3435	35	2	1.03	9448090350	2865636	18.31	3250	3540	3140	4420	2380	3400	3297.03	0.42	0	265146	4400	3900	3620	3120	2840	3760	2980	37	1020	100	2040	5	1	36667807	1260	-104.09	12.14	12	7.82	-33.00	283.00	4150	20230216	-17.23	1899	20220823	80.88	4150	-17.23	20230216	2120	62.03	20230102	4150	-17.23	20230216	2050	67.56	20221223	0.53	N	355150	100	36 억		153428	N	N	0	N	00	N
148	20230804	141012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3460	60	2	1.76	7967923160	2431297	15.54	3250	3540	3140	4420	2380	3400	3277.23	0.42	0	206949	4400	3900	3620	3120	2840	3760	2980	37	1020	100	2040	5	1	36667807	1269	-104.85	12.23	12	6.63	-33.00	283.00	4150	20230216	-16.63	1899	20220823	82.20	4150	-16.63	20230216	2120	63.21	20230102	4150	-16.63	20230216	2050	68.78	20221223	0.53	N	355150	100	36 억		153428	N	N	0	N	00	N
149	20230804	130956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3350	-50	5	-1.47	5748465330	1790826	11.44	3250	3355	3140	4420	2380	3400	3209.94	0.42	0	187465	4400	3900	3620	3120	2840	3760	2980	37	1020	100	2040	5	1	36667807	1228	-101.52	11.84	12	4.88	-33.00	283.00	4150	20230216	-19.28	1899	20220823	76.41	4150	-19.28	20230216	2120	58.02	20230102	4150	-19.28	20230216	2050	63.41	20221223	0.53	N	355150	100	36 억		153428	N	N	0	N	00	N
150	20230804	120949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3290	-110	5	-3.24	5082334980	1589445	10.16	3250	3330	3140	4420	2380	3400	3197.54	0.42	0	146797	4400	3900	3620	3120	2840	3760	2980	37	1020	100	2040	5	1	36667807	1206	-99.70	11.63	12	4.33	-33.00	283.00	4150	20230216	-20.72	1899	20220823	73.25	4150	-20.72	20230216	2120	55.19	20230102	4150	-20.72	20230216	2050	60.49	20221223	0.53	N	355150	100	36 억		153428	N	N	0	N	00	N
151	20230804	111003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3160	-240	5	-7.06	4127803900	1294808	8.27	3250	3295	3140	4420	2380	3400	3187.95	0.42	0	84588	4400	3900	3620	3120	2840	3760	2980	37	1020	100	2040	5	1	36667807	1159	-95.76	11.17	12	3.53	-33.00	283.00	4150	20230216	-23.86	1899	20220823	66.40	4150	-23.86	20230216	2120	49.06	20230102	4150	-23.86	20230216	2050	54.15	20221223	0.53	N	355150	100	36 억		153428	N	N	0	N	00	N
152	20230804	100944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3195	-205	5	-6.03	2932271940	917161	5.86	3250	3295	3140	4420	2380	3400	3197.10	0.42	0	115426	4400	3900	3620	3120	2840	3760	2980	37	1020	100	2040	5	1	36667807	1172	-96.82	11.29	12	2.50	-33.00	283.00	4150	20230216	-23.01	1899	20220823	68.25	4150	-23.01	20230216	2120	50.71	20230102	4150	-23.01	20230216	2050	55.85	20221223	0.53	N	355150	100	36 억		153428	N	N	0	N	00	N
153	20230804	090946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3140	-260	5	-7.65	1253993170	391085	2.50	3250	3295	3140	4420	2380	3400	3206.40	0.42	0	-8511	4400	3900	3620	3120	2840	3760	2980	37	1020	100	2040	5	1	36667807	1151	-95.15	11.10	12	1.07	-33.00	283.00	4150	20230216	-24.34	1899	20220823	65.35	4150	-24.34	20230216	2120	48.11	20230102	4150	-24.34	20230216	2050	53.17	20221223	0.53	N	355150	100	36 억		153428	N	N	0	N	00	N
154	20230803	160949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3400	10	2	0.29	58457084265	15559875	284.39	3955	4120	3340	4405	2375	3390	3757.05	0.74	0	-153208	3676	3532	3306	3162	2936	3605	3235	37	1015	100	2030	5	1	36667807	1247	-103.03	12.01	12	42.43	-33.00	283.00	4150	20230216	-18.07	1899	20220823	79.04	4150	-18.07	20230216	2120	60.38	20230102	4150	-18.07	20230216	2050	65.85	20221223	0.56	N	355150	100	36 억		270882	N	N	0	N	00	N
155	20230803	150955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3355	-35	5	-1.03	57777012525	15358487	280.71	3955	4120	3340	4405	2375	3390	3761.90	0.74	0	-173374	3676	3532	3306	3162	2936	3605	3235	37	1015	100	2030	5	1	36667807	1230	-101.67	11.86	12	41.89	-33.00	283.00	4150	20230216	-19.16	1899	20220823	76.67	4150	-19.16	20230216	2120	58.25	20230102	4150	-19.16	20230216	2050	63.66	20221223	0.56	N	355150	100	36 억		270882	N	N	0	N	00	N
156	20230803	140948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3560	170	2	5.01	55568359690	14719334	269.02	3955	4120	3340	4405	2375	3390	3775.20	0.74	0	-180117	3676	3532	3306	3162	2936	3605	3235	37	1015	100	2030	5	1	36667807	1305	-107.88	12.58	12	40.14	-33.00	283.00	4150	20230216	-14.22	1899	20220823	87.47	4150	-14.22	20230216	2120	67.92	20230102	4150	-14.22	20230216	2050	73.66	20221223	0.56	N	355150	100	36 억		270882	N	N	0	N	00	N
157	20230803	130949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3475	85	2	2.51	53578752225	14155238	258.71	3955	4120	3340	4405	2375	3390	3785.09	0.74	0	-140144	3676	3532	3306	3162	2936	3605	3235	37	1015	100	2030	5	1	36667807	1274	-105.30	12.28	12	38.60	-33.00	283.00	4150	20230216	-16.27	1899	20220823	82.99	4150	-16.27	20230216	2120	63.92	20230102	4150	-16.27	20230216	2050	69.51	20221223	0.56	N	355150	100	36 억		270882	N	N	0	N	00	N
158	20230803	120955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	100	2	2.95	51216661270	13484145	246.45	3955	4120	3340	4405	2375	3390	3798.29	0.74	0	-168704	3676	3532	3306	3162	2936	3605	3235	37	1015	100	2030	5	1	36667807	1280	-105.76	12.33	12	36.77	-33.00	283.00	4150	20230216	-15.90	1899	20220823	83.78	4150	-15.90	20230216	2120	64.62	20230102	4150	-15.90	20230216	2050	70.24	20221223	0.56	N	355150	100	36 억		270882	N	N	0	N	00	N
159	20230803	110943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3575	185	2	5.46	49039265375	12859864	235.04	3955	4120	3340	4405	2375	3390	3813.36	0.74	0	-149997	3676	3532	3306	3162	2936	3605	3235	37	1015	100	2030	5	1	36667807	1311	-108.33	12.63	12	35.07	-33.00	283.00	4150	20230216	-13.86	1899	20220823	88.26	4150	-13.86	20230216	2120	68.63	20230102	4150	-13.86	20230216	2050	74.39	20221223	0.56	N	355150	100	36 억		270882	N	N	0	N	00	N
160	20230803	100940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3580	190	2	5.60	41255522125	10627237	194.23	3955	4120	3505	4405	2375	3390	3882.06	0.74	0	-152738	3676	3532	3306	3162	2936	3605	3235	37	1015	100	2030	5	1	36667807	1313	-108.48	12.65	12	28.98	-33.00	283.00	4150	20230216	-13.73	1899	20220823	88.52	4150	-13.73	20230216	2120	68.87	20230102	4150	-13.73	20230216	2050	74.63	20221223	0.56	N	355150	100	36 억		270882	N	N	0	N	00	N
161	20230803	090942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3935	545	2	16.08	20552929680	5180465	94.68	3955	4120	3735	4405	2375	3390	3967.40	0.74	0	-115449	3676	3532	3306	3162	2936	3605	3235	37	1015	100	2030	5	1	36667807	1443	-119.24	13.90	12	14.13	-33.00	283.00	4150	20230216	-5.18	1899	20220823	107.21	4150	-5.18	20230216	2120	85.61	20230102	4150	-5.18	20230216	2050	91.95	20221223	0.56	N	355150	100	36 억		270882	N	N	0	N	00	N
162	20230802	160949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3390	330	2	10.78	17382657505	5207197	687.25	3110	3450	3080	3975	2145	3060	3338.05	0.26	0	207724	3300	3180	3080	2960	2860	3240	3020	37	915	100	1830	5	1	36667807	1243	-102.73	11.98	12	14.20	-33.00	283.00	4150	20230216	-18.31	1899	20220823	78.52	4150	-18.31	20230216	2120	59.91	20230102	4150	-18.31	20230216	2050	65.37	20221223	0.63	N	355150	100	36 억		96362	N	N	0	N	00	N
163	20230802	151001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3395	335	2	10.95	16649098425	4990732	658.68	3110	3450	3080	3975	2145	3060	3336.00	0.26	0	184871	3300	3180	3080	2960	2860	3240	3020	37	915	100	1830	5	1	36667807	1245	-102.88	12.00	12	13.61	-33.00	283.00	4150	20230216	-18.19	1899	20220823	78.78	4150	-18.19	20230216	2120	60.14	20230102	4150	-18.19	20230216	2050	65.61	20221223	0.63	N	355150	100	36 억		96362	N	N	0	N	00	N
164	20230802	140949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3330	270	2	8.82	14298536755	4298128	567.27	3110	3450	3080	3975	2145	3060	3326.69	0.26	0	194082	3300	3180	3080	2960	2860	3240	3020	37	915	100	1830	5	1	36667807	1221	-100.91	11.77	12	11.72	-33.00	283.00	4150	20230216	-19.76	1899	20220823	75.36	4150	-19.76	20230216	2120	57.08	20230102	4150	-19.76	20230216	2050	62.44	20221223	0.63	N	355150	100	36 억		96362	N	N	0	N	00	N
165	20230802	130942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3320	260	2	8.50	13547265080	4071349	537.34	3110	3450	3080	3975	2145	3060	3327.46	0.26	0	146519	3300	3180	3080	2960	2860	3240	3020	37	915	100	1830	5	1	36667807	1217	-100.61	11.73	12	11.10	-33.00	283.00	4150	20230216	-20.00	1899	20220823	74.83	4150	-20.00	20230216	2120	56.60	20230102	4150	-20.00	20230216	2050	61.95	20221223	0.63	N	355150	100	36 억		96362	N	N	0	N	00	N
166	20230802	120937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3305	245	2	8.01	13088355625	3932360	519.00	3110	3450	3080	3975	2145	3060	3328.37	0.26	0	120978	3300	3180	3080	2960	2860	3240	3020	37	915	100	1830	5	1	36667807	1212	-100.15	11.68	12	10.72	-33.00	283.00	4150	20230216	-20.36	1899	20220823	74.04	4150	-20.36	20230216	2120	55.90	20230102	4150	-20.36	20230216	2050	61.22	20221223	0.63	N	355150	100	36 억		96362	N	N	0	N	00	N
167	20230802	110941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3425	365	2	11.93	11124955205	3349398	442.06	3110	3450	3080	3975	2145	3060	3321.48	0.26	0	100533	3300	3180	3080	2960	2860	3240	3020	37	915	100	1830	5	1	36667807	1256	-103.79	12.10	12	9.13	-33.00	283.00	4150	20230216	-17.47	1899	20220823	80.36	4150	-17.47	20230216	2120	61.56	20230102	4150	-17.47	20230216	2050	67.07	20221223	0.63	N	355150	100	36 억		96362	N	N	0	N	00	N
168	20230802	100941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3260	200	2	6.54	2174366015	682441	90.07	3110	3265	3080	3975	2145	3060	3186.16	0.26	0	68654	3300	3180	3080	2960	2860	3240	3020	37	915	100	1830	5	1	36667807	1195	-98.79	11.52	12	1.86	-33.00	283.00	4150	20230216	-21.45	1899	20220823	71.67	4150	-21.45	20230216	2120	53.77	20230102	4150	-21.45	20230216	2050	59.02	20221223	0.63	N	355150	100	36 억		96362	N	N	0	N	00	N
169	20230802	090940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3135	75	2	2.45	209049125	67111	8.86	3110	3145	3080	3975	2145	3060	3114.99	0.26	0	10534	3300	3180	3080	2960	2860	3240	3020	37	915	100	1830	5	1	36667807	1150	-95.00	11.08	12	0.18	-33.00	283.00	4150	20230216	-24.46	1899	20220823	65.09	4150	-24.46	20230216	2120	47.88	20230102	4150	-24.46	20230216	2050	52.93	20221223	0.63	N	355150	100	36 억		96362	N	N	0	N	00	N
170	20230801	160940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3060	65	2	2.17	2281857730	743937	175.75	3010	3200	2980	3890	2100	2995	3067.28	0.30	0	-34233	3121	3057	2991	2927	2861	3025	2895	37	895	100	1790	5	1	36667807	1122	-92.73	10.81	12	2.03	-33.00	283.00	4150	20230216	-26.27	1899	20220823	61.14	4150	-26.27	20230216	2120	44.34	20230102	4150	-26.27	20230216	2050	49.27	20221223	0.63	N	355150	100	36 억		111264	N	N	0	N	00	N
171	20230801	150936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3105	110	2	3.67	2178393070	710275	167.80	3010	3200	2980	3890	2100	2995	3066.97	0.30	0	-35466	3121	3057	2991	2927	2861	3025	2895	37	895	100	1790	5	1	36667807	1139	-94.09	10.97	12	1.94	-33.00	283.00	4150	20230216	-25.18	1899	20220823	63.51	4150	-25.18	20230216	2120	46.46	20230102	4150	-25.18	20230216	2050	51.46	20221223	0.63	N	355150	100	36 억		111264	N	N	0	N	00	N
172	20230801	140953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3025	30	2	1.00	1080013780	357379	84.43	3010	3070	2980	3890	2100	2995	3022.04	0.30	0	-28825	3121	3057	2991	2927	2861	3025	2895	37	895	100	1790	5	1	36667807	1109	-91.67	10.69	12	0.97	-33.00	283.00	4150	20230216	-27.11	1899	20220823	59.29	4150	-27.11	20230216	2120	42.69	20230102	4150	-27.11	20230216	2050	47.56	20221223	0.63	N	355150	100	36 억		111264	N	N	0	N	00	N
173	20230801	130931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3055	60	2	2.00	831342670	275329	65.05	3010	3070	2980	3890	2100	2995	3019.45	0.30	0	-27818	3121	3057	2991	2927	2861	3025	2895	37	895	100	1790	5	1	36667807	1120	-92.58	10.80	12	0.75	-33.00	283.00	4150	20230216	-26.39	1899	20220823	60.87	4150	-26.39	20230216	2120	44.10	20230102	4150	-26.39	20230216	2050	49.02	20221223	0.63	N	355150	100	36 억		111264	N	N	0	N	00	N
174	20230801	120931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3040	45	2	1.50	679259515	225517	53.28	3010	3045	2980	3890	2100	2995	3012.01	0.30	0	-37030	3121	3057	2991	2927	2861	3025	2895	37	895	100	1790	5	1	36667807	1115	-92.12	10.74	12	0.62	-33.00	283.00	4150	20230216	-26.75	1899	20220823	60.08	4150	-26.75	20230216	2120	43.40	20230102	4150	-26.75	20230216	2050	48.29	20221223	0.63	N	355150	100	36 억		111264	N	N	0	N	00	N
175	20230801	110928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3020	25	2	0.83	573355755	190518	45.01	3010	3045	2980	3890	2100	2995	3009.46	0.30	0	-47169	3121	3057	2991	2927	2861	3025	2895	37	895	100	1790	5	1	36667807	1107	-91.52	10.67	12	0.52	-33.00	283.00	4150	20230216	-27.23	1899	20220823	59.03	4150	-27.23	20230216	2120	42.45	20230102	4150	-27.23	20230216	2050	47.32	20221223	0.63	N	355150	100	36 억		111264	N	N	0	N	00	N
176	20230801	100934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3045	50	2	1.67	330986645	109927	25.97	3010	3045	2990	3890	2100	2995	3010.97	0.30	0	-10384	3121	3057	2991	2927	2861	3025	2895	37	895	100	1790	5	1	36667807	1117	-92.27	10.76	12	0.30	-33.00	283.00	4150	20230216	-26.63	1899	20220823	60.35	4150	-26.63	20230216	2120	43.63	20230102	4150	-26.63	20230216	2050	48.54	20221223	0.63	N	355150	100	36 억		111264	N	N	0	N	00	N
177	20230801	090925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	20	2	0.67	131565540	43832	10.36	3010	3025	2990	3890	2100	2995	3001.59	0.30	0	-12415	3121	3057	2991	2927	2861	3025	2895	37	895	100	1790	5	1	36667807	1106	-91.36	10.65	12	0.12	-33.00	283.00	4150	20230216	-27.35	1899	20220823	58.77	4150	-27.35	20230216	2120	42.22	20230102	4150	-27.35	20230216	2050	47.07	20221223	0.63	N	355150	100	36 억		111264	N	N	0	N	00	N