KissMeData/101400/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	160751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	604	-7	5	-1.15	44445149	73256	43.12	616	619	603	794	428	611	606.71	0.86	0	1387	629	620	610	601	591	624	605	296	183	500	420	1	1	59186224	357	-151.00	0.98	12	0.12	-4.00	614.00	835	20230530	-27.66	574	20220929	5.23	835	-27.66	20230530	580	4.14	20230816	835	-27.66	20230530	574	5.23	20220929	0.37	N	101400	500	295 억		510033	N	N	0	N	00	N
3	20230831	150951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	607	-4	5	-0.65	43282746	71333	41.99	616	619	603	794	428	611	606.77	0.86	0	1387	629	620	610	601	591	624	605	296	183	500	420	1	1	59186224	359	-151.75	0.99	12	0.12	-4.00	614.00	835	20230530	-27.31	574	20220929	5.75	835	-27.31	20230530	580	4.66	20230816	835	-27.31	20230530	574	5.75	20220929	0.37	N	101400	500	295 억		510033	N	N	0	N	00	N
4	20230831	141051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	606	-5	5	-0.82	39031225	64311	37.86	616	619	605	794	428	611	606.91	0.86	0	987	629	620	610	601	591	624	605	296	183	500	420	1	1	59186224	359	-151.50	0.99	12	0.11	-4.00	614.00	835	20230530	-27.43	574	20220929	5.57	835	-27.43	20230530	580	4.48	20230816	835	-27.43	20230530	574	5.57	20220929	0.37	N	101400	500	295 억		510033	N	N	0	N	00	N
5	20230831	131018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	609	-2	5	-0.33	35332221	58203	34.26	616	619	605	794	428	611	607.05	0.86	0	987	629	620	610	601	591	624	605	296	183	500	420	1	1	59186224	360	-152.25	0.99	12	0.10	-4.00	614.00	835	20230530	-27.07	574	20220929	6.10	835	-27.07	20230530	580	5.00	20230816	835	-27.07	20230530	574	6.10	20220929	0.37	N	101400	500	295 억		510033	N	N	0	N	00	N
6	20230831	121043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	612	1	2	0.16	24421221	40221	23.68	616	619	605	794	428	611	607.18	0.86	0	274	629	620	610	601	591	624	605	296	183	500	420	1	1	59186224	362	-153.00	1.00	12	0.07	-4.00	614.00	835	20230530	-26.71	574	20220929	6.62	835	-26.71	20230530	580	5.52	20230816	835	-26.71	20230530	574	6.62	20220929	0.37	N	101400	500	295 억		510033	N	N	0	N	00	N
7	20230831	111456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	612	1	2	0.16	23905663	39372	23.18	616	619	605	794	428	611	607.17	0.86	0	275	629	620	610	601	591	624	605	296	183	500	420	1	1	59186224	362	-153.00	1.00	12	0.07	-4.00	614.00	835	20230530	-26.71	574	20220929	6.62	835	-26.71	20230530	580	5.52	20230816	835	-26.71	20230530	574	6.62	20220929	0.37	N	101400	500	295 억		510033	N	N	0	N	00	N
8	20230831	101134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	611	0	3	0.00	8235383	13535	7.97	616	619	606	794	428	611	608.45	0.86	0	271	629	620	610	601	591	624	605	296	183	500	420	1	1	59186224	362	-152.75	1.00	12	0.02	-4.00	614.00	835	20230530	-26.83	574	20220929	6.45	835	-26.83	20230530	580	5.34	20230816	835	-26.83	20230530	574	6.45	20220929	0.37	N	101400	500	295 억		510033	N	N	0	N	00	N
9	20230831	090959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	615	4	2	0.65	1203391	1967	1.16	616	619	610	794	428	611	611.79	0.86	0	279	629	620	610	601	591	624	605	296	183	500	420	1	1	59186224	364	-153.75	1.00	12	0.00	-4.00	614.00	835	20230530	-26.35	574	20220929	7.14	835	-26.35	20230530	580	6.03	20230816	835	-26.35	20230530	574	7.14	20220929	0.37	N	101400	500	295 억		510033	N	N	0	N	00	N
10	20230830	160755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	611	3	2	0.49	103235414	169870	173.60	608	619	600	790	426	608	607.73	0.86	0	-1001	628	617	609	598	590	623	604	296	182	500	420	1	1	59186224	362	-152.75	1.00	12	0.29	-4.00	614.00	835	20230530	-26.83	574	20220929	6.45	835	-26.83	20230530	580	5.34	20230816	835	-26.83	20230530	574	6.45	20220929	0.37	N	101400	500	295 억		511034	N	N	0	N	00	N
11	20230830	150930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	611	3	2	0.49	91062392	150031	153.33	608	618	600	790	426	608	606.96	0.86	0	5507	628	617	609	598	590	623	604	296	182	500	420	1	1	59186224	362	-152.75	1.00	12	0.25	-4.00	614.00	835	20230530	-26.83	574	20220929	6.45	835	-26.83	20230530	580	5.34	20230816	835	-26.83	20230530	574	6.45	20220929	0.37	N	101400	500	295 억		511034	N	N	0	N	00	N
12	20230830	141015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	618	10	2	1.64	89201961	146999	150.23	608	618	600	790	426	608	606.82	0.86	0	5284	628	617	609	598	590	623	604	296	182	500	420	1	1	59186224	366	-154.50	1.01	12	0.25	-4.00	614.00	835	20230530	-25.99	574	20220929	7.67	835	-25.99	20230530	580	6.55	20230816	835	-25.99	20230530	574	7.67	20220929	0.37	N	101400	500	295 억		511034	N	N	0	N	00	N
13	20230830	131002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	616	8	2	1.32	86763198	143035	146.18	608	617	600	790	426	608	606.59	0.86	0	5271	628	617	609	598	590	623	604	296	182	500	420	1	1	59186224	365	-154.00	1.00	12	0.24	-4.00	614.00	835	20230530	-26.23	574	20220929	7.32	835	-26.23	20230530	580	6.21	20230816	835	-26.23	20230530	574	7.32	20220929	0.37	N	101400	500	295 억		511034	N	N	0	N	00	N
14	20230830	121016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	612	4	2	0.66	81548004	134523	137.48	608	616	600	790	426	608	606.20	0.86	0	4465	628	617	609	598	590	623	604	296	182	500	420	1	1	59186224	362	-153.00	1.00	12	0.23	-4.00	614.00	835	20230530	-26.71	574	20220929	6.62	835	-26.71	20230530	580	5.52	20230816	835	-26.71	20230530	574	6.62	20220929	0.37	N	101400	500	295 억		511034	N	N	0	N	00	N
15	20230830	111443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	602	-6	5	-0.99	59460329	98380	100.54	608	613	600	790	426	608	604.39	0.86	0	6392	628	617	609	598	590	623	604	296	182	500	420	1	1	59186224	356	-150.50	0.98	12	0.17	-4.00	614.00	835	20230530	-27.90	574	20220929	4.88	835	-27.90	20230530	580	3.79	20230816	835	-27.90	20230530	574	4.88	20220929	0.37	N	101400	500	295 억		511034	N	N	0	N	00	N
16	20230830	101046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	608	0	3	0.00	44832601	74049	75.68	608	613	603	790	426	608	605.45	0.86	0	6000	628	617	609	598	590	623	604	296	182	500	420	1	1	59186224	360	-152.00	0.99	12	0.13	-4.00	614.00	835	20230530	-27.19	574	20220929	5.92	835	-27.19	20230530	580	4.83	20230816	835	-27.19	20230530	574	5.92	20220929	0.37	N	101400	500	295 억		511034	N	N	0	N	00	N
17	20230830	090944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	605	-3	5	-0.49	12517560	20602	21.05	608	613	605	790	426	608	607.59	0.86	0	257	628	617	609	598	590	623	604	296	182	500	420	1	1	59186224	358	-151.25	0.99	12	0.03	-4.00	614.00	835	20230530	-27.54	574	20220929	5.40	835	-27.54	20230530	580	4.31	20230816	835	-27.54	20230530	574	5.40	20220929	0.37	N	101400	500	295 억		511034	N	N	0	N	00	N
18	20230829	160751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	608	4	2	0.66	59844388	97840	48.65	604	620	601	785	423	604	611.66	0.87	0	-1914	631	617	606	592	581	624	599	296	181	500	420	1	1	59186224	360	-152.00	0.99	12	0.17	-4.00	614.00	835	20230530	-27.19	574	20220929	5.92	835	-27.19	20230530	580	4.83	20230816	835	-27.19	20230530	574	5.92	20220929	0.37	N	101400	500	295 억		512948	N	N	0	N	00	N
19	20230829	150937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	615	11	2	1.82	51730513	84676	42.10	604	620	601	785	423	604	610.92	0.87	0	-1800	631	617	606	592	581	624	599	296	181	500	420	1	1	59186224	364	-153.75	1.00	12	0.14	-4.00	614.00	835	20230530	-26.35	574	20220929	7.14	835	-26.35	20230530	580	6.03	20230816	835	-26.35	20230530	574	7.14	20220929	0.37	N	101400	500	295 억		512948	N	N	0	N	00	N
20	20230829	141046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	609	5	2	0.83	46499568	76108	37.84	604	620	601	785	423	604	610.97	0.87	0	-1797	631	617	606	592	581	624	599	296	181	500	420	1	1	59186224	360	-152.25	0.99	12	0.13	-4.00	614.00	835	20230530	-27.07	574	20220929	6.10	835	-27.07	20230530	580	5.00	20230816	835	-27.07	20230530	574	6.10	20220929	0.37	N	101400	500	295 억		512948	N	N	0	N	00	N
21	20230829	130959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	608	4	2	0.66	45176836	73933	36.76	604	620	601	785	423	604	611.05	0.87	0	-1784	631	617	606	592	581	624	599	296	181	500	420	1	1	59186224	360	-152.00	0.99	12	0.12	-4.00	614.00	835	20230530	-27.19	574	20220929	5.92	835	-27.19	20230530	580	4.83	20230816	835	-27.19	20230530	574	5.92	20220929	0.37	N	101400	500	295 억		512948	N	N	0	N	00	N
22	20230829	121035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	610	6	2	0.99	41132458	67263	33.45	604	620	601	785	423	604	611.52	0.87	0	-1871	631	617	606	592	581	624	599	296	181	500	420	1	1	59186224	361	-152.50	0.99	12	0.11	-4.00	614.00	835	20230530	-26.95	574	20220929	6.27	835	-26.95	20230530	580	5.17	20230816	835	-26.95	20230530	574	6.27	20220929	0.37	N	101400	500	295 억		512948	N	N	0	N	00	N
23	20230829	111704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	612	8	2	1.32	40998182	67042	33.34	604	620	601	785	423	604	611.53	0.87	0	-1872	631	617	606	592	581	624	599	296	181	500	420	1	1	59186224	362	-153.00	1.00	12	0.11	-4.00	614.00	835	20230530	-26.71	574	20220929	6.62	835	-26.71	20230530	580	5.52	20230816	835	-26.71	20230530	574	6.62	20220929	0.37	N	101400	500	295 억		512948	N	N	0	N	00	N
24	20230829	101128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	612	8	2	1.32	27360254	44570	22.16	604	620	601	785	423	604	613.87	0.87	0	-2073	631	617	606	592	581	624	599	296	181	500	420	1	1	59186224	362	-153.00	1.00	12	0.08	-4.00	614.00	835	20230530	-26.71	574	20220929	6.62	835	-26.71	20230530	580	5.52	20230816	835	-26.71	20230530	574	6.62	20220929	0.37	N	101400	500	295 억		512948	N	N	0	N	00	N
25	20230829	090736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	616	12	2	1.99	15886051	25853	12.86	604	620	601	785	423	604	614.48	0.87	0	-3591	631	617	606	592	581	624	599	296	181	500	420	1	1	59186224	365	-154.00	1.00	12	0.04	-4.00	614.00	835	20230530	-26.23	574	20220929	7.32	835	-26.23	20230530	580	6.21	20230816	835	-26.23	20230530	574	7.32	20220929	0.37	N	101400	500	295 억		512948	N	N	0	N	00	N
26	20230828	160728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	604	5	2	0.83	117441573	195404	139.86	599	620	595	778	420	599	601.02	0.85	0	7703	613	606	602	595	591	604	593	296	179	500	410	1	1	59186224	357	-151.00	0.98	12	0.33	-4.00	614.00	835	20230530	-27.66	574	20220929	5.23	835	-27.66	20230530	580	4.14	20230816	835	-27.66	20230530	574	5.23	20220929	0.37	N	101400	500	295 억		505245	N	N	0	N	00	N
27	20230828	150738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	603	4	2	0.67	116671649	194121	138.94	599	620	595	778	420	599	601.03	0.85	0	7771	613	606	602	595	591	604	593	296	179	500	410	1	1	59186224	357	-150.75	0.98	12	0.33	-4.00	614.00	835	20230530	-27.78	574	20220929	5.05	835	-27.78	20230530	580	3.97	20230816	835	-27.78	20230530	574	5.05	20220929	0.37	N	101400	500	295 억		505245	N	N	0	N	00	N
28	20230828	140737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	601	2	2	0.33	94614559	157305	112.59	599	620	595	778	420	599	601.47	0.85	0	6710	613	606	602	595	591	604	593	296	179	500	410	1	1	59186224	356	-150.25	0.98	12	0.27	-4.00	614.00	835	20230530	-28.02	574	20220929	4.70	835	-28.02	20230530	580	3.62	20230816	835	-28.02	20230530	574	4.70	20220929	0.37	N	101400	500	295 억		505245	N	N	0	N	00	N
29	20230828	130744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	611	12	2	2.00	73648561	122543	87.71	599	620	595	778	420	599	601.00	0.85	0	1026	613	606	602	595	591	604	593	296	179	500	410	1	1	59186224	362	-152.75	1.00	12	0.21	-4.00	614.00	835	20230530	-26.83	574	20220929	6.45	835	-26.83	20230530	580	5.34	20230816	835	-26.83	20230530	574	6.45	20220929	0.37	N	101400	500	295 억		505245	N	N	0	N	00	N
30	20230828	120736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	600	1	2	0.17	56530318	94437	67.59	599	610	595	778	420	599	598.60	0.85	0	2951	613	606	602	595	591	604	593	296	179	500	410	1	1	59186224	355	-150.00	0.98	12	0.16	-4.00	614.00	835	20230530	-28.14	574	20220929	4.53	835	-28.14	20230530	580	3.45	20230816	835	-28.14	20230530	574	4.53	20220929	0.37	N	101400	500	295 억		505245	N	N	0	N	00	N
31	20230828	110731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	601	2	2	0.33	28774647	48206	34.50	599	601	595	778	420	599	596.91	0.85	0	3216	613	606	602	595	591	604	593	296	179	500	410	1	1	59186224	356	-150.25	0.98	12	0.08	-4.00	614.00	835	20230530	-28.02	574	20220929	4.70	835	-28.02	20230530	580	3.62	20230816	835	-28.02	20230530	574	4.70	20220929	0.37	N	101400	500	295 억		505245	N	N	0	N	00	N
32	20230828	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	598	-1	5	-0.17	19258708	32317	23.13	599	599	595	778	420	599	595.93	0.85	0	1088	613	606	602	595	591	604	593	296	179	500	410	1	1	59186224	354	-149.50	0.97	12	0.05	-4.00	614.00	835	20230530	-28.38	574	20220929	4.18	835	-28.38	20230530	580	3.10	20230816	835	-28.38	20230530	574	4.18	20220929	0.37	N	101400	500	295 억		505245	N	N	0	N	00	N
33	20230828	090737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	597	-2	5	-0.33	3453824	5768	4.13	599	599	597	778	420	599	598.79	0.85	0	-1144	613	606	602	595	591	604	593	296	179	500	410	1	1	59186224	353	-149.25	0.97	12	0.01	-4.00	614.00	835	20230530	-28.50	574	20220929	4.01	835	-28.50	20230530	580	2.93	20230816	835	-28.50	20230530	574	4.01	20220929	0.37	N	101400	500	295 억		505245	N	N	0	N	00	N
34	20230825	160733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	599	-10	5	-1.64	83933938	139714	160.12	609	609	598	791	427	609	600.76	0.86	0	-4813	625	617	601	593	577	621	597	296	182	500	420	1	1	59186224	355	-149.75	0.98	12	0.24	-4.00	614.00	835	20230530	-28.26	574	20220929	4.36	835	-28.26	20230530	580	3.28	20230816	835	-28.26	20230530	574	4.36	20220929	0.36	N	101400	500	295 억		510058	N	N	0	N	00	N
35	20230825	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	600	-9	5	-1.48	80294553	133638	153.16	609	609	598	791	427	609	600.84	0.86	0	-4813	625	617	601	593	577	621	597	296	182	500	420	1	1	59186224	355	-150.00	0.98	12	0.23	-4.00	614.00	835	20230530	-28.14	574	20220929	4.53	835	-28.14	20230530	580	3.45	20230816	835	-28.14	20230530	574	4.53	20220929	0.36	N	101400	500	295 억		510058	N	N	0	N	00	N
36	20230825	140734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	602	-7	5	-1.15	70777546	117775	134.98	609	609	599	791	427	609	600.96	0.86	0	-3560	625	617	601	593	577	621	597	296	182	500	420	1	1	59186224	356	-150.50	0.98	12	0.20	-4.00	614.00	835	20230530	-27.90	574	20220929	4.88	835	-27.90	20230530	580	3.79	20230816	835	-27.90	20230530	574	4.88	20220929	0.36	N	101400	500	295 억		510058	N	N	0	N	00	N
37	20230825	130730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	600	-9	5	-1.48	70772742	117767	134.97	609	609	599	791	427	609	600.96	0.86	0	-3559	625	617	601	593	577	621	597	296	182	500	420	1	1	59186224	355	-150.00	0.98	12	0.20	-4.00	614.00	835	20230530	-28.14	574	20220929	4.53	835	-28.14	20230530	580	3.45	20230816	835	-28.14	20230530	574	4.53	20220929	0.36	N	101400	500	295 억		510058	N	N	0	N	00	N
38	20230825	120731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	601	-8	5	-1.31	62001317	103162	118.23	609	609	599	791	427	609	601.01	0.86	0	-2145	625	617	601	593	577	621	597	296	182	500	420	1	1	59186224	356	-150.25	0.98	12	0.17	-4.00	614.00	835	20230530	-28.02	574	20220929	4.70	835	-28.02	20230530	580	3.62	20230816	835	-28.02	20230530	574	4.70	20220929	0.36	N	101400	500	295 억		510058	N	N	0	N	00	N
39	20230825	110733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	604	-5	5	-0.82	49331322	82080	94.07	609	609	599	791	427	609	601.02	0.86	0	-1938	625	617	601	593	577	621	597	296	182	500	420	1	1	59186224	357	-151.00	0.98	12	0.14	-4.00	614.00	835	20230530	-27.66	574	20220929	5.23	835	-27.66	20230530	580	4.14	20230816	835	-27.66	20230530	574	5.23	20220929	0.36	N	101400	500	295 억		510058	N	N	0	N	00	N
40	20230825	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	606	-3	5	-0.49	39772223	66155	75.82	609	609	599	791	427	609	601.20	0.86	0	-2121	625	617	601	593	577	621	597	296	182	500	420	1	1	59186224	359	-151.50	0.99	12	0.11	-4.00	614.00	835	20230530	-27.43	574	20220929	5.57	835	-27.43	20230530	580	4.48	20230816	835	-27.43	20230530	574	5.57	20220929	0.36	N	101400	500	295 억		510058	N	N	0	N	00	N
41	20230825	090731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	602	-7	5	-1.15	2394407	3942	4.52	609	609	602	791	427	609	607.41	0.86	0	-865	625	617	601	593	577	621	597	296	182	500	420	1	1	59186224	356	-150.50	0.98	12	0.01	-4.00	614.00	835	20230530	-27.90	574	20220929	4.88	835	-27.90	20230530	580	3.79	20230816	835	-27.90	20230530	574	4.88	20220929	0.36	N	101400	500	295 억		510058	N	N	0	N	00	N
42	20230824	160726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	609	7	2	1.16	52234831	87252	147.03	595	609	585	782	422	602	598.67	0.86	0	-378	612	607	599	594	586	609	596	296	180	500	420	1	1	59186224	360	-152.25	0.99	12	0.15	-4.00	614.00	835	20230530	-27.07	574	20220929	6.10	835	-27.07	20230530	580	5.00	20230816	835	-27.07	20230530	574	6.10	20220929	0.36	N	101400	500	295 억		510436	N	N	0	N	00	N
43	20230824	150724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	603	1	2	0.17	44896944	75093	126.54	595	605	585	782	422	602	597.88	0.86	0	-1231	612	607	599	594	586	609	596	296	180	500	420	1	1	59186224	357	-150.75	0.98	12	0.13	-4.00	614.00	835	20230530	-27.78	574	20220929	5.05	835	-27.78	20230530	580	3.97	20230816	835	-27.78	20230530	574	5.05	20220929	0.36	N	101400	500	295 억		510436	N	N	0	N	00	N
44	20230824	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	603	1	2	0.17	42641300	71350	120.23	595	605	585	782	422	602	597.64	0.86	0	-962	612	607	599	594	586	609	596	296	180	500	420	1	1	59186224	357	-150.75	0.98	12	0.12	-4.00	614.00	835	20230530	-27.78	574	20220929	5.05	835	-27.78	20230530	580	3.97	20230816	835	-27.78	20230530	574	5.05	20220929	0.36	N	101400	500	295 억		510436	N	N	0	N	00	N
45	20230824	130730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	605	3	2	0.50	42212312	70633	119.02	595	605	585	782	422	602	597.63	0.86	0	-962	612	607	599	594	586	609	596	296	180	500	420	1	1	59186224	358	-151.25	0.99	12	0.12	-4.00	614.00	835	20230530	-27.54	574	20220929	5.40	835	-27.54	20230530	580	4.31	20230816	835	-27.54	20230530	574	5.40	20220929	0.36	N	101400	500	295 억		510436	N	N	0	N	00	N
46	20230824	120731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	602	0	3	0.00	39577389	66263	111.66	595	602	585	782	422	602	597.28	0.86	0	23	612	607	599	594	586	609	596	296	180	500	420	1	1	59186224	356	-150.50	0.98	12	0.11	-4.00	614.00	835	20230530	-27.90	574	20220929	4.88	835	-27.90	20230530	580	3.79	20230816	835	-27.90	20230530	574	4.88	20220929	0.36	N	101400	500	295 억		510436	N	N	0	N	00	N
47	20230824	110729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	602	0	3	0.00	32650485	54755	92.27	595	602	585	782	422	602	596.30	0.86	0	135	612	607	599	594	586	609	596	296	180	500	420	1	1	59186224	356	-150.50	0.98	12	0.09	-4.00	614.00	835	20230530	-27.90	574	20220929	4.88	835	-27.90	20230530	580	3.79	20230816	835	-27.90	20230530	574	4.88	20220929	0.36	N	101400	500	295 억		510436	N	N	0	N	00	N
48	20230824	100725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	597	-5	5	-0.83	22210750	37388	63.00	595	600	585	782	422	602	594.06	0.86	0	562	612	607	599	594	586	609	596	296	180	500	420	1	1	59186224	353	-149.25	0.97	12	0.06	-4.00	614.00	835	20230530	-28.50	574	20220929	4.01	835	-28.50	20230530	580	2.93	20230816	835	-28.50	20230530	574	4.01	20220929	0.36	N	101400	500	295 억		510436	N	N	0	N	00	N
49	20230824	090727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	594	-8	5	-1.33	3489678	5869	9.89	595	599	585	782	422	602	594.59	0.86	0	-460	612	607	599	594	586	609	596	296	180	500	420	1	1	59186224	352	-148.50	0.97	12	0.01	-4.00	614.00	835	20230530	-28.86	574	20220929	3.48	835	-28.86	20230530	580	2.41	20230816	835	-28.86	20230530	574	3.48	20220929	0.36	N	101400	500	295 억		510436	N	N	0	N	00	N
50	20230823	160723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	602	5	2	0.84	35445355	59344	50.45	597	604	591	776	418	597	597.29	0.85	0	7667	612	604	598	590	584	601	587	296	179	500	410	1	1	59186224	356	-150.50	0.98	12	0.10	-4.00	614.00	835	20230530	-27.90	574	20220929	4.88	835	-27.90	20230530	580	3.79	20230816	835	-27.90	20230530	574	4.88	20220929	0.35	N	101400	500	295 억		502769	N	N	0	N	00	N
51	20230823	150724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	596	-1	5	-0.17	33361074	55864	47.49	597	604	591	776	418	597	597.18	0.85	0	7671	612	604	598	590	584	601	587	296	179	500	410	1	1	59186224	353	-149.00	0.97	12	0.09	-4.00	614.00	835	20230530	-28.62	574	20220929	3.83	835	-28.62	20230530	580	2.76	20230816	835	-28.62	20230530	574	3.83	20220929	0.35	N	101400	500	295 억		502769	N	N	0	N	00	N
52	20230823	140728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	599	2	2	0.34	31027348	51951	44.17	597	604	591	776	418	597	597.24	0.85	0	8084	612	604	598	590	584	601	587	296	179	500	410	1	1	59186224	355	-149.75	0.98	12	0.09	-4.00	614.00	835	20230530	-28.26	574	20220929	4.36	835	-28.26	20230530	580	3.28	20230816	835	-28.26	20230530	574	4.36	20220929	0.35	N	101400	500	295 억		502769	N	N	0	N	00	N
53	20230823	130722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	599	2	2	0.34	28851378	48311	41.07	597	604	591	776	418	597	597.20	0.85	0	8040	612	604	598	590	584	601	587	296	179	500	410	1	1	59186224	355	-149.75	0.98	12	0.08	-4.00	614.00	835	20230530	-28.26	574	20220929	4.36	835	-28.26	20230530	580	3.28	20230816	835	-28.26	20230530	574	4.36	20220929	0.35	N	101400	500	295 억		502769	N	N	0	N	00	N
54	20230823	120729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	599	2	2	0.34	27373714	45840	38.97	597	604	591	776	418	597	597.16	0.85	0	8040	612	604	598	590	584	601	587	296	179	500	410	1	1	59186224	355	-149.75	0.98	12	0.08	-4.00	614.00	835	20230530	-28.26	574	20220929	4.36	835	-28.26	20230530	580	3.28	20230816	835	-28.26	20230530	574	4.36	20220929	0.35	N	101400	500	295 억		502769	N	N	0	N	00	N
55	20230823	110724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	600	3	2	0.50	26120520	43754	37.20	597	604	591	776	418	597	596.99	0.85	0	8040	612	604	598	590	584	601	587	296	179	500	410	1	1	59186224	355	-150.00	0.98	12	0.07	-4.00	614.00	835	20230530	-28.14	574	20220929	4.53	835	-28.14	20230530	580	3.45	20230816	835	-28.14	20230530	574	4.53	20220929	0.35	N	101400	500	295 억		502769	N	N	0	N	00	N
56	20230823	100723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	600	3	2	0.50	24326520	40764	34.66	597	604	591	776	418	597	596.76	0.85	0	8042	612	604	598	590	584	601	587	296	179	500	410	1	1	59186224	355	-150.00	0.98	12	0.07	-4.00	614.00	835	20230530	-28.14	574	20220929	4.53	835	-28.14	20230530	580	3.45	20230816	835	-28.14	20230530	574	4.53	20220929	0.35	N	101400	500	295 억		502769	N	N	0	N	00	N
57	20230823	090730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	595	-2	5	-0.34	731129	1225	1.04	597	597	591	776	418	597	596.84	0.85	0	-249	612	604	598	590	584	601	587	296	179	500	410	1	1	59186224	352	-148.75	0.97	12	0.00	-4.00	614.00	835	20230530	-28.74	574	20220929	3.66	835	-28.74	20230530	580	2.59	20230816	835	-28.74	20230530	574	3.66	20220929	0.35	N	101400	500	295 억		502769	N	N	0	N	00	N
58	20230822	160719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	597	-1	5	-0.17	70079136	117564	57.05	598	606	592	777	419	598	596.09	0.87	0	-11425	614	606	599	591	584	610	595	296	179	500	410	1	1	59186224	353	-149.25	0.97	12	0.20	-4.00	614.00	883	20220819	-32.39	574	20220929	4.01	835	-28.50	20230530	580	2.93	20230816	835	-28.50	20230530	574	4.01	20220929	0.34	N	101400	500	295 억		514194	N	N	0	N	00	N
59	20230822	150721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	592	-6	5	-1.00	64845395	108788	52.79	598	606	592	777	419	598	596.07	0.87	0	-11282	614	606	599	591	584	610	595	296	179	500	410	1	1	59186224	350	-148.00	0.96	12	0.18	-4.00	614.00	883	20220819	-32.96	574	20220929	3.14	835	-29.10	20230530	580	2.07	20230816	835	-29.10	20230530	574	3.14	20220929	0.34	N	101400	500	295 억		514194	N	N	0	N	00	N
60	20230822	140723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	593	-5	5	-0.84	53291698	89307	43.34	598	606	592	777	419	598	596.72	0.87	0	-7487	614	606	599	591	584	610	595	296	179	500	410	1	1	59186224	351	-148.25	0.97	12	0.15	-4.00	614.00	883	20220819	-32.84	574	20220929	3.31	835	-28.98	20230530	580	2.24	20230816	835	-28.98	20230530	574	3.31	20220929	0.34	N	101400	500	295 억		514194	N	N	0	N	00	N
61	20230822	130719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	594	-4	5	-0.67	37018275	61896	30.04	598	606	594	777	419	598	598.07	0.87	0	-4023	614	606	599	591	584	610	595	296	179	500	410	1	1	59186224	352	-148.50	0.97	12	0.10	-4.00	614.00	883	20220819	-32.73	574	20220929	3.48	835	-28.86	20230530	580	2.41	20230816	835	-28.86	20230530	574	3.48	20220929	0.34	N	101400	500	295 억		514194	N	N	0	N	00	N
62	20230822	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	596	-2	5	-0.33	33562069	56088	27.22	598	606	595	777	419	598	598.38	0.87	0	-1229	614	606	599	591	584	610	595	296	179	500	410	1	1	59186224	353	-149.00	0.97	12	0.09	-4.00	614.00	883	20220819	-32.50	574	20220929	3.83	835	-28.62	20230530	580	2.76	20230816	835	-28.62	20230530	574	3.83	20220929	0.34	N	101400	500	295 억		514194	N	N	0	N	00	N
63	20230822	110719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	599	1	2	0.17	14102573	23572	11.44	598	606	597	777	419	598	598.28	0.87	0	546	614	606	599	591	584	610	595	296	179	500	410	1	1	59186224	355	-149.75	0.98	12	0.04	-4.00	614.00	883	20220819	-32.16	574	20220929	4.36	835	-28.26	20230530	580	3.28	20230816	835	-28.26	20230530	574	4.36	20220929	0.34	N	101400	500	295 억		514194	N	N	0	N	00	N
64	20230822	100715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	598	0	3	0.00	10848223	18139	8.80	598	606	597	777	419	598	598.06	0.87	0	546	614	606	599	591	584	610	595	296	179	500	410	1	1	59186224	354	-149.50	0.97	12	0.03	-4.00	614.00	883	20220819	-32.28	574	20220929	4.18	835	-28.38	20230530	580	3.10	20230816	835	-28.38	20230530	574	4.18	20220929	0.34	N	101400	500	295 억		514194	N	N	0	N	00	N
65	20230822	090719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	606	8	2	1.34	8275730	13839	6.72	598	606	598	777	419	598	598.00	0.87	0	86	614	606	599	591	584	610	595	296	179	500	410	1	1	59186224	359	-151.50	0.99	12	0.02	-4.00	614.00	883	20220819	-31.37	574	20220929	5.57	835	-27.43	20230530	580	4.48	20230816	835	-27.43	20230530	574	5.57	20220929	0.34	N	101400	500	295 억		514194	N	N	0	N	00	N
66	20230821	160716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	598	-11	5	-1.81	123201470	206067	231.57	592	607	592	791	427	609	597.87	0.89	0	-12176	625	617	607	599	589	621	603	296	182	500	420	1	1	59186224	354	-149.50	0.97	12	0.35	-4.00	614.00	883	20220819	-32.28	574	20220929	4.18	835	-28.38	20230530	580	3.10	20230816	835	-28.38	20230530	574	4.18	20220929	0.35	N	101400	500	295 억		526370	N	N	0	N	00	N
67	20230821	150721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	600	-9	5	-1.48	115941385	193925	217.93	592	607	592	791	427	609	597.87	0.89	0	-12846	625	617	607	599	589	621	603	296	182	500	420	1	1	59186224	355	-150.00	0.98	12	0.33	-4.00	614.00	883	20220819	-32.05	574	20220929	4.53	835	-28.14	20230530	580	3.45	20230816	835	-28.14	20230530	574	4.53	20220929	0.35	N	101400	500	295 억		526370	N	N	0	N	00	N
68	20230821	140718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	598	-11	5	-1.81	60158230	100727	113.19	592	602	592	791	427	609	597.24	0.89	0	-13006	625	617	607	599	589	621	603	296	182	500	420	1	1	59186224	354	-149.50	0.97	12	0.17	-4.00	614.00	883	20220819	-32.28	574	20220929	4.18	835	-28.38	20230530	580	3.10	20230816	835	-28.38	20230530	574	4.18	20220929	0.35	N	101400	500	295 억		526370	N	N	0	N	00	N
69	20230821	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	595	-14	5	-2.30	54256544	90833	102.07	592	602	592	791	427	609	597.32	0.89	0	-10945	625	617	607	599	589	621	603	296	182	500	420	1	1	59186224	352	-148.75	0.97	12	0.15	-4.00	614.00	883	20220819	-32.62	574	20220929	3.66	835	-28.74	20230530	580	2.59	20230816	835	-28.74	20230530	574	3.66	20220929	0.35	N	101400	500	295 억		526370	N	N	0	N	00	N
70	20230821	120722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	600	-9	5	-1.48	40120179	67140	75.45	592	602	592	791	427	609	597.56	0.89	0	-10724	625	617	607	599	589	621	603	296	182	500	420	1	1	59186224	355	-150.00	0.98	12	0.11	-4.00	614.00	883	20220819	-32.05	574	20220929	4.53	835	-28.14	20230530	580	3.45	20230816	835	-28.14	20230530	574	4.53	20220929	0.35	N	101400	500	295 억		526370	N	N	0	N	00	N
71	20230821	110718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	597	-12	5	-1.97	21791670	36466	40.98	592	602	592	791	427	609	597.59	0.89	0	-5653	625	617	607	599	589	621	603	296	182	500	420	1	1	59186224	353	-149.25	0.97	12	0.06	-4.00	614.00	883	20220819	-32.39	574	20220929	4.01	835	-28.50	20230530	580	2.93	20230816	835	-28.50	20230530	574	4.01	20220929	0.35	N	101400	500	295 억		526370	N	N	0	N	00	N
72	20230821	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	602	-7	5	-1.15	11423429	19161	21.53	592	602	592	791	427	609	596.18	0.89	0	-2959	625	617	607	599	589	621	603	296	182	500	420	1	1	59186224	356	-150.50	0.98	12	0.03	-4.00	614.00	883	20220819	-31.82	574	20220929	4.88	835	-27.90	20230530	580	3.79	20230816	835	-27.90	20230530	574	4.88	20220929	0.35	N	101400	500	295 억		526370	N	N	0	N	00	N
73	20230821	090724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	597	-12	5	-1.97	1307542	2204	2.48	592	599	592	791	427	609	593.26	0.89	0	-42	625	617	607	599	589	621	603	296	182	500	420	1	1	59186224	353	-149.25	0.97	12	0.00	-4.00	614.00	883	20220819	-32.39	574	20220929	4.01	835	-28.50	20230530	580	2.93	20230816	835	-28.50	20230530	574	4.01	20220929	0.35	N	101400	500	295 억		526370	N	N	0	N	00	N
74	20230818	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	609	-13	5	-2.09	53901645	88987	52.54	601	615	597	808	436	622	605.72	0.90	0	-6194	646	633	609	596	572	640	603	296	186	500	430	1	1	59186224	360	-152.25	0.99	12	0.15	-4.00	614.00	883	20220819	-31.03	574	20220929	6.10	835	-27.07	20230530	580	5.00	20230816	883	-31.03	20220819	574	6.10	20220929	0.35	N	101400	500	295 억		532564	N	N	0	N	00	N
75	20230818	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	609	-13	5	-2.09	49019463	80973	47.81	601	615	597	808	436	622	605.38	0.90	0	-5854	646	633	609	596	572	640	603	296	186	500	430	1	1	59186224	360	-152.25	0.99	12	0.14	-4.00	614.00	883	20220819	-31.03	574	20220929	6.10	835	-27.07	20230530	580	5.00	20230816	883	-31.03	20220819	574	6.10	20220929	0.35	N	101400	500	295 억		532564	N	N	0	N	00	N
76	20230818	140716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	605	-17	5	-2.73	41894325	69284	40.91	601	615	597	808	436	622	604.68	0.90	0	-4068	646	633	609	596	572	640	603	296	186	500	430	1	1	59186224	358	-151.25	0.99	12	0.12	-4.00	614.00	883	20220819	-31.48	574	20220929	5.40	835	-27.54	20230530	580	4.31	20230816	883	-31.48	20220819	574	5.40	20220929	0.35	N	101400	500	295 억		532564	N	N	0	N	00	N
77	20230818	130710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	606	-16	5	-2.57	29119978	48128	28.42	601	615	597	808	436	622	605.05	0.90	0	-4450	646	633	609	596	572	640	603	296	186	500	430	1	1	59186224	359	-151.50	0.99	12	0.08	-4.00	614.00	883	20220819	-31.37	574	20220929	5.57	835	-27.43	20230530	580	4.48	20230816	883	-31.37	20220819	574	5.57	20220929	0.35	N	101400	500	295 억		532564	N	N	0	N	00	N
78	20230818	120723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	608	-14	5	-2.25	27845940	46029	27.18	601	615	597	808	436	622	604.97	0.90	0	-4382	646	633	609	596	572	640	603	296	186	500	430	1	1	59186224	360	-152.00	0.99	12	0.08	-4.00	614.00	883	20220819	-31.14	574	20220929	5.92	835	-27.19	20230530	580	4.83	20230816	883	-31.14	20220819	574	5.92	20220929	0.35	N	101400	500	295 억		532564	N	N	0	N	00	N
79	20230818	110713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	610	-12	5	-1.93	24656833	40769	24.07	601	615	597	808	436	622	604.79	0.90	0	-4014	646	633	609	596	572	640	603	296	186	500	430	1	1	59186224	361	-152.50	0.99	12	0.07	-4.00	614.00	883	20220819	-30.92	574	20220929	6.27	835	-26.95	20230530	580	5.17	20230816	883	-30.92	20220819	574	6.27	20220929	0.35	N	101400	500	295 억		532564	N	N	0	N	00	N
80	20230818	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	603	-19	5	-3.05	10211077	16944	10.00	601	610	600	808	436	622	602.64	0.90	0	508	646	633	609	596	572	640	603	296	186	500	430	1	1	59186224	357	-150.75	0.98	12	0.03	-4.00	614.00	883	20220819	-31.71	574	20220929	5.05	835	-27.78	20230530	580	3.97	20230816	883	-31.71	20220819	574	5.05	20220929	0.35	N	101400	500	295 억		532564	N	N	0	N	00	N
81	20230818	090719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	606	-16	5	-2.57	3429192	5675	3.35	601	610	601	808	436	622	604.26	0.90	0	1627	646	633	609	596	572	640	603	296	186	500	430	1	1	59186224	359	-151.50	0.99	12	0.01	-4.00	614.00	883	20220819	-31.37	574	20220929	5.57	835	-27.43	20230530	580	4.48	20230816	883	-31.37	20220819	574	5.57	20220929	0.35	N	101400	500	295 억		532564	N	N	0	N	00	N
82	20230817	160716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	622	13	2	2.13	101863955	169222	39.78	600	622	585	791	427	609	601.95	0.90	0	-2647	651	630	605	584	559	617	571	296	182	500	420	1	1	59186224	368	-155.50	1.01	12	0.29	-4.00	614.00	916	20220816	-32.10	574	20220929	8.36	835	-25.51	20230530	580	7.24	20230816	883	-29.56	20220819	574	8.36	20220929	0.35	N	101400	500	295 억		535211	N	N	0	N	00	N
83	20230817	150721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	605	-4	5	-0.66	91154515	151995	35.73	600	609	585	791	427	609	599.72	0.90	0	-2297	651	630	605	584	559	617	571	296	182	500	420	1	1	59186224	358	-151.25	0.99	12	0.26	-4.00	614.00	916	20220816	-33.95	574	20220929	5.40	835	-27.54	20230530	580	4.31	20230816	883	-31.48	20220819	574	5.40	20220929	0.35	N	101400	500	295 억		535211	N	N	0	N	00	N
84	20230817	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	609	0	3	0.00	76972254	128358	30.18	600	609	585	791	427	609	599.67	0.90	0	-4422	651	630	605	584	559	617	571	296	182	500	420	1	1	59186224	360	-152.25	0.99	12	0.22	-4.00	614.00	916	20220816	-33.52	574	20220929	6.10	835	-27.07	20230530	580	5.00	20230816	883	-31.03	20220819	574	6.10	20220929	0.35	N	101400	500	295 억		535211	N	N	0	N	00	N
85	20230817	130713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	601	-8	5	-1.31	69100638	115292	27.10	600	609	585	791	427	609	599.35	0.90	0	-2545	651	630	605	584	559	617	571	296	182	500	420	1	1	59186224	356	-150.25	0.98	12	0.19	-4.00	614.00	916	20220816	-34.39	574	20220929	4.70	835	-28.02	20230530	580	3.62	20230816	883	-31.94	20220819	574	4.70	20220929	0.35	N	101400	500	295 억		535211	N	N	0	N	00	N
86	20230817	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	597	-12	5	-1.97	58166060	97095	22.83	600	609	585	791	427	609	599.06	0.90	0	-2248	651	630	605	584	559	617	571	296	182	500	420	1	1	59186224	353	-149.25	0.97	12	0.16	-4.00	614.00	916	20220816	-34.83	574	20220929	4.01	835	-28.50	20230530	580	2.93	20230816	883	-32.39	20220819	574	4.01	20220929	0.35	N	101400	500	295 억		535211	N	N	0	N	00	N
87	20230817	110716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	605	-4	5	-0.66	41838270	69695	16.39	600	609	585	791	427	609	600.31	0.90	0	-8503	651	630	605	584	559	617	571	296	182	500	420	1	1	59186224	358	-151.25	0.99	12	0.12	-4.00	614.00	916	20220816	-33.95	574	20220929	5.40	835	-27.54	20230530	580	4.31	20230816	883	-31.48	20220819	574	5.40	20220929	0.35	N	101400	500	295 억		535211	N	N	0	N	00	N
88	20230817	100712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	609	0	3	0.00	30147952	50407	11.85	600	609	585	791	427	609	598.09	0.90	0	-7550	651	630	605	584	559	617	571	296	182	500	420	1	1	59186224	360	-152.25	0.99	12	0.09	-4.00	614.00	916	20220816	-33.52	574	20220929	6.10	835	-27.07	20230530	580	5.00	20230816	883	-31.03	20220819	574	6.10	20220929	0.35	N	101400	500	295 억		535211	N	N	0	N	00	N
89	20230817	090710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	596	-13	5	-2.13	12701837	21392	5.03	600	601	585	791	427	609	593.77	0.90	0	2526	651	630	605	584	559	617	571	296	182	500	420	1	1	59186224	353	-149.00	0.97	12	0.04	-4.00	614.00	916	20220816	-34.93	574	20220929	3.83	835	-28.62	20230530	580	2.76	20230816	883	-32.50	20220819	574	3.83	20220929	0.35	N	101400	500	295 억		535211	N	N	0	N	00	N
90	20230816	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	609	-18	5	-2.87	256214914	424378	156.81	625	626	580	815	439	627	603.74	0.90	0	2396	665	645	628	608	591	637	600	296	188	500	430	1	1	59186224	360	-152.25	0.99	12	0.72	-4.00	614.00	916	20220816	-33.52	574	20220929	6.10	835	-27.07	20230530	580	5.00	20230816	916	-33.52	20220816	574	6.10	20220929	0.38	N	101400	500	295 억		532815	N	N	0	N	00	N
91	20230816	150716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	600	-27	5	-4.31	245685256	406988	150.38	625	626	580	815	439	627	603.67	0.90	0	5438	665	645	628	608	591	637	600	296	188	500	430	1	1	59186224	355	-150.00	0.98	12	0.69	-4.00	614.00	916	20220816	-34.50	574	20220929	4.53	835	-28.14	20230530	580	3.45	20230816	916	-34.50	20220816	574	4.53	20220929	0.38	N	101400	500	295 억		532815	N	N	0	N	00	N
92	20230816	140714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	599	-28	5	-4.47	188188189	310919	114.88	625	626	580	815	439	627	605.26	0.90	0	3170	665	645	628	608	591	637	600	296	188	500	430	1	1	59186224	355	-149.75	0.98	12	0.53	-4.00	614.00	916	20220816	-34.61	574	20220929	4.36	835	-28.26	20230530	580	3.28	20230816	916	-34.61	20220816	574	4.36	20220929	0.38	N	101400	500	295 억		532815	N	N	0	N	00	N
93	20230816	130712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	600	-27	5	-4.31	170554460	281515	104.02	625	626	580	815	439	627	605.85	0.90	0	3809	665	645	628	608	591	637	600	296	188	500	430	1	1	59186224	355	-150.00	0.98	12	0.48	-4.00	614.00	916	20220816	-34.50	574	20220929	4.53	835	-28.14	20230530	580	3.45	20230816	916	-34.50	20220816	574	4.53	20220929	0.38	N	101400	500	295 억		532815	N	N	0	N	00	N
94	20230816	120722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	608	-19	5	-3.03	80979390	132424	48.93	625	626	605	815	439	627	611.52	0.90	0	4031	665	645	628	608	591	637	600	296	188	500	430	1	1	59186224	360	-152.00	0.99	12	0.22	-4.00	614.00	916	20220816	-33.62	574	20220929	5.92	835	-27.19	20230530	605	0.50	20230816	916	-33.62	20220816	574	5.92	20220929	0.38	N	101400	500	295 억		532815	N	N	0	N	00	N
95	20230816	110718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	612	-15	5	-2.39	60174819	98225	36.29	625	626	609	815	439	627	612.62	0.90	0	4870	665	645	628	608	591	637	600	296	188	500	430	1	1	59186224	362	-153.00	1.00	12	0.17	-4.00	614.00	916	20220816	-33.19	574	20220929	6.62	835	-26.71	20230530	609	0.49	20230816	916	-33.19	20220816	574	6.62	20220929	0.38	N	101400	500	295 억		532815	N	N	0	N	00	N
96	20230816	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	612	-15	5	-2.39	21602528	35038	12.95	625	626	610	815	439	627	616.55	0.90	0	-2828	665	645	628	608	591	637	600	296	188	500	430	1	1	59186224	362	-153.00	1.00	12	0.06	-4.00	614.00	916	20220816	-33.19	574	20220929	6.62	835	-26.71	20230530	610	0.33	20230816	916	-33.19	20220816	574	6.62	20220929	0.38	N	101400	500	295 억		532815	N	N	0	N	00	N
97	20230816	090714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	621	-6	5	-0.96	3729405	5973	2.21	625	626	621	815	439	627	624.38	0.90	0	-1149	665	645	628	608	591	637	600	296	188	500	430	1	1	59186224	368	-155.25	1.01	12	0.01	-4.00	614.00	916	20220816	-32.21	574	20220929	8.19	835	-25.63	20230530	611	1.64	20230814	916	-32.21	20220816	574	8.19	20220929	0.38	N	101400	500	295 억		532815	N	N	0	N	00	N
98	20230814	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	627	-13	5	-2.03	169219831	270590	123.57	642	648	611	832	448	640	625.37	0.90	0	-2421	670	655	643	628	616	649	622	296	192	500	440	1	1	59186224	371	-156.75	1.02	12	0.46	-4.00	614.00	916	20220816	-31.55	574	20220929	9.23	835	-24.91	20230530	611	2.62	20230814	916	-31.55	20220816	574	9.23	20220929	0.38	N	101400	500	295 억		535236	N	N	0	N	00	N
99	20230814	150704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	622	-18	5	-2.81	165245896	264195	120.65	642	648	611	832	448	640	625.47	0.90	0	-2539	670	655	643	628	616	649	622	296	192	500	440	1	1	59186224	368	-155.50	1.01	12	0.45	-4.00	614.00	916	20220816	-32.10	574	20220929	8.36	835	-25.51	20230530	611	1.80	20230814	916	-32.10	20220816	574	8.36	20220929	0.38	N	101400	500	295 억		535236	N	N	0	N	00	N
100	20230814	140706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	622	-18	5	-2.81	126057277	200992	91.79	642	648	620	832	448	640	627.18	0.90	0	-3460	670	655	643	628	616	649	622	296	192	500	440	1	1	59186224	368	-155.50	1.01	12	0.34	-4.00	614.00	916	20220816	-32.10	574	20220929	8.36	835	-25.51	20230530	620	0.32	20230814	916	-32.10	20220816	574	8.36	20220929	0.38	N	101400	500	295 억		535236	N	N	0	N	00	N
101	20230814	130700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	626	-14	5	-2.19	73107163	115987	52.97	642	648	625	832	448	640	630.30	0.90	0	-6189	670	655	643	628	616	649	622	296	192	500	440	1	1	59186224	371	-156.50	1.02	12	0.20	-4.00	614.00	916	20220816	-31.66	574	20220929	9.06	835	-25.03	20230530	623	0.48	20230802	916	-31.66	20220816	574	9.06	20220929	0.38	N	101400	500	295 억		535236	N	N	0	N	00	N
102	20230814	120703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	634	-6	5	-0.94	59920421	94968	43.37	642	648	625	832	448	640	630.95	0.90	0	-3929	670	655	643	628	616	649	622	296	192	500	440	1	1	59186224	375	-158.50	1.03	12	0.16	-4.00	614.00	916	20220816	-30.79	574	20220929	10.45	835	-24.07	20230530	623	1.77	20230802	916	-30.79	20220816	574	10.45	20220929	0.38	N	101400	500	295 억		535236	N	N	0	N	00	N
103	20230814	110700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	637	-3	5	-0.47	8954380	14045	6.41	642	648	634	832	448	640	637.55	0.90	0	-2026	670	655	643	628	616	649	622	296	192	500	440	1	1	59186224	377	-159.25	1.04	12	0.02	-4.00	614.00	916	20220816	-30.46	574	20220929	10.98	835	-23.71	20230530	623	2.25	20230802	916	-30.46	20220816	574	10.98	20220929	0.38	N	101400	500	295 억		535236	N	N	0	N	00	N
104	20230814	100702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	638	-2	5	-0.31	5700157	8944	4.08	642	648	634	832	448	640	637.32	0.90	0	-2002	670	655	643	628	616	649	622	296	192	500	440	1	1	59186224	378	-159.50	1.04	12	0.02	-4.00	614.00	916	20220816	-30.35	574	20220929	11.15	835	-23.59	20230530	623	2.41	20230802	916	-30.35	20220816	574	11.15	20220929	0.38	N	101400	500	295 억		535236	N	N	0	N	00	N
105	20230814	090701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	642	2	2	0.31	1192183	1860	0.85	642	648	640	832	448	640	640.96	0.90	0	-104	670	655	643	628	616	649	622	296	192	500	440	1	1	59186224	380	-160.50	1.05	12	0.00	-4.00	614.00	916	20220816	-29.91	574	20220929	11.85	835	-23.11	20230530	623	3.05	20230802	916	-29.91	20220816	574	11.85	20220929	0.38	N	101400	500	295 억		535236	N	N	0	N	00	N
106	20230811	160701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	640	-9	5	-1.39	139981043	218972	818.37	658	658	631	843	455	649	639.26	0.92	0	-10167	665	657	650	642	635	653	638	296	194	500	450	1	1	59186224	379	-160.00	1.04	12	0.37	-4.00	614.00	916	20220816	-30.13	574	20220929	11.50	835	-23.35	20230530	623	2.73	20230802	916	-30.13	20220816	574	11.50	20220929	0.39	N	101400	500	295 억		545403	N	N	0	N	00	N
107	20230811	150656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	641	-8	5	-1.23	137968701	215831	806.63	658	658	631	843	455	649	639.24	0.92	0	-7923	665	657	650	642	635	653	638	296	194	500	450	1	1	59186224	379	-160.25	1.04	12	0.36	-4.00	614.00	916	20220816	-30.02	574	20220929	11.67	835	-23.23	20230530	623	2.89	20230802	916	-30.02	20220816	574	11.67	20220929	0.39	N	101400	500	295 억		545403	N	N	0	N	00	N
108	20230811	140655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	640	-9	5	-1.39	135757392	212370	793.70	658	658	631	843	455	649	639.25	0.92	0	-7868	665	657	650	642	635	653	638	296	194	500	450	1	1	59186224	379	-160.00	1.04	12	0.36	-4.00	614.00	916	20220816	-30.13	574	20220929	11.50	835	-23.35	20230530	623	2.73	20230802	916	-30.13	20220816	574	11.50	20220929	0.39	N	101400	500	295 억		545403	N	N	0	N	00	N
109	20230811	130654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	640	-9	5	-1.39	113554570	177858	664.72	658	658	631	843	455	649	638.46	0.92	0	10543	665	657	650	642	635	653	638	296	194	500	450	1	1	59186224	379	-160.00	1.04	12	0.30	-4.00	614.00	916	20220816	-30.13	574	20220929	11.50	835	-23.35	20230530	623	2.73	20230802	916	-30.13	20220816	574	11.50	20220929	0.39	N	101400	500	295 억		545403	N	N	0	N	00	N
110	20230811	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	642	-7	5	-1.08	81105075	126803	473.91	658	658	634	843	455	649	639.61	0.92	0	10744	665	657	650	642	635	653	638	296	194	500	450	1	1	59186224	380	-160.50	1.05	12	0.21	-4.00	614.00	916	20220816	-29.91	574	20220929	11.85	835	-23.11	20230530	623	3.05	20230802	916	-29.91	20220816	574	11.85	20220929	0.39	N	101400	500	295 억		545403	N	N	0	N	00	N
111	20230811	110649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	646	-3	5	-0.46	19203284	29748	111.18	658	658	642	843	455	649	645.53	0.92	0	-5819	665	657	650	642	635	653	638	296	194	500	450	1	1	59186224	382	-161.50	1.05	12	0.05	-4.00	614.00	916	20220816	-29.48	574	20220929	12.54	835	-22.63	20230530	623	3.69	20230802	916	-29.48	20220816	574	12.54	20220929	0.39	N	101400	500	295 억		545403	N	N	0	N	00	N
112	20230811	100647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	648	-1	5	-0.15	16156678	25021	93.51	658	658	642	843	455	649	645.72	0.92	0	-5511	665	657	650	642	635	653	638	296	194	500	450	1	1	59186224	384	-162.00	1.06	12	0.04	-4.00	614.00	916	20220816	-29.26	574	20220929	12.89	835	-22.40	20230530	623	4.01	20230802	916	-29.26	20220816	574	12.89	20220929	0.39	N	101400	500	295 억		545403	N	N	0	N	00	N
113	20230811	090654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	651	2	2	0.31	5243513	8122	30.35	658	658	645	843	455	649	645.59	0.92	0	2217	665	657	650	642	635	653	638	296	194	500	450	1	1	59186224	385	-162.75	1.06	12	0.01	-4.00	614.00	916	20220816	-28.93	574	20220929	13.41	835	-22.04	20230530	623	4.49	20230802	916	-28.93	20220816	574	13.41	20220929	0.39	N	101400	500	295 억		545403	N	N	0	N	00	N
114	20230810	160648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	649	1	2	0.15	17224815	26496	23.61	652	658	643	842	454	648	650.09	0.93	0	-6755	685	666	647	628	609	657	619	296	194	500	450	1	1	59186224	384	-162.25	1.06	12	0.04	-4.00	614.00	916	20220816	-29.15	574	20220929	13.07	835	-22.28	20230530	623	4.17	20230802	916	-29.15	20220816	574	13.07	20220929	0.39	N	101400	500	295 억		552158	N	N	0	N	00	N
115	20230810	150645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	652	4	2	0.62	16138386	24822	22.12	652	658	643	842	454	648	650.16	0.93	0	-5525	685	666	647	628	609	657	619	296	194	500	450	1	1	59186224	386	-163.00	1.06	12	0.04	-4.00	614.00	916	20220816	-28.82	574	20220929	13.59	835	-21.92	20230530	623	4.65	20230802	916	-28.82	20220816	574	13.59	20220929	0.39	N	101400	500	295 억		552158	N	N	0	N	00	N
116	20230810	140645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	654	6	2	0.93	14603068	22466	20.02	652	658	643	842	454	648	650.01	0.93	0	-4351	685	666	647	628	609	657	619	296	194	500	450	1	1	59186224	387	-163.50	1.07	12	0.04	-4.00	614.00	916	20220816	-28.60	574	20220929	13.94	835	-21.68	20230530	623	4.98	20230802	916	-28.60	20220816	574	13.94	20220929	0.39	N	101400	500	295 억		552158	N	N	0	N	00	N
117	20230810	130640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	650	2	2	0.31	12628054	19435	17.32	652	658	643	842	454	648	649.76	0.93	0	-4293	685	666	647	628	609	657	619	296	194	500	450	1	1	59186224	385	-162.50	1.06	12	0.03	-4.00	614.00	916	20220816	-29.04	574	20220929	13.24	835	-22.16	20230530	623	4.33	20230802	916	-29.04	20220816	574	13.24	20220929	0.39	N	101400	500	295 억		552158	N	N	0	N	00	N
118	20230810	120651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	654	6	2	0.93	9218766	14190	12.64	652	658	643	842	454	648	649.67	0.93	0	-2198	685	666	647	628	609	657	619	296	194	500	450	1	1	59186224	387	-163.50	1.07	12	0.02	-4.00	614.00	916	20220816	-28.60	574	20220929	13.94	835	-21.68	20230530	623	4.98	20230802	916	-28.60	20220816	574	13.94	20220929	0.39	N	101400	500	295 억		552158	N	N	0	N	00	N
119	20230810	110652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	647	-1	5	-0.15	8207319	12640	11.26	652	658	643	842	454	648	649.31	0.93	0	-858	685	666	647	628	609	657	619	296	194	500	450	1	1	59186224	383	-161.75	1.05	12	0.02	-4.00	614.00	916	20220816	-29.37	574	20220929	12.72	835	-22.51	20230530	623	3.85	20230802	916	-29.37	20220816	574	12.72	20220929	0.39	N	101400	500	295 억		552158	N	N	0	N	00	N
120	20230810	100648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	650	2	2	0.31	7295657	11241	10.02	652	658	643	842	454	648	649.02	0.93	0	-125	685	666	647	628	609	657	619	296	194	500	450	1	1	59186224	385	-162.50	1.06	12	0.02	-4.00	614.00	916	20220816	-29.04	574	20220929	13.24	835	-22.16	20230530	623	4.33	20230802	916	-29.04	20220816	574	13.24	20220929	0.39	N	101400	500	295 억		552158	N	N	0	N	00	N
121	20230810	090657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	643	-5	5	-0.77	4830351	7444	6.63	652	656	643	842	454	648	648.89	0.93	0	-1317	685	666	647	628	609	657	619	296	194	500	450	1	1	59186224	381	-160.75	1.05	12	0.01	-4.00	614.00	916	20220816	-29.80	574	20220929	12.02	835	-22.99	20230530	623	3.21	20230802	916	-29.80	20220816	574	12.02	20220929	0.39	N	101400	500	295 억		552158	N	N	0	N	00	N
122	20230809	160646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	648	-19	5	-2.85	72844195	111913	67.01	660	666	628	867	467	667	650.90	0.95	0	-9160	683	674	658	649	633	679	654	296	200	500	460	1	1	59186224	384	-162.00	1.06	12	0.19	-4.00	614.00	916	20220816	-29.26	574	20220929	12.89	835	-22.40	20230530	623	4.01	20230802	916	-29.26	20220816	574	12.89	20220929	0.39	N	101400	500	295 억		561318	N	N	0	N	00	N
123	20230809	150639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	652	-15	5	-2.25	64348299	98816	59.17	660	666	628	867	467	667	651.19	0.95	0	-4617	683	674	658	649	633	679	654	296	200	500	460	1	1	59186224	386	-163.00	1.06	12	0.17	-4.00	614.00	916	20220816	-28.82	574	20220929	13.59	835	-21.92	20230530	623	4.65	20230802	916	-28.82	20220816	574	13.59	20220929	0.39	N	101400	500	295 억		561318	N	N	0	N	00	N
124	20230809	140639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	655	-12	5	-1.80	48023911	73887	44.24	660	666	628	867	467	667	649.96	0.95	0	-6190	683	674	658	649	633	679	654	296	200	500	460	1	1	59186224	388	-163.75	1.07	12	0.12	-4.00	614.00	916	20220816	-28.49	574	20220929	14.11	835	-21.56	20230530	623	5.14	20230802	916	-28.49	20220816	574	14.11	20220929	0.39	N	101400	500	295 억		561318	N	N	0	N	00	N
125	20230809	130653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	652	-15	5	-2.25	41716576	64213	38.45	660	666	628	867	467	667	649.66	0.95	0	-5574	683	674	658	649	633	679	654	296	200	500	460	1	1	59186224	386	-163.00	1.06	12	0.11	-4.00	614.00	916	20220816	-28.82	574	20220929	13.59	835	-21.92	20230530	623	4.65	20230802	916	-28.82	20220816	574	13.59	20220929	0.39	N	101400	500	295 억		561318	N	N	0	N	00	N
126	20230809	120649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	651	-16	5	-2.40	34306877	52772	31.60	660	666	628	867	467	667	650.10	0.95	0	-4538	683	674	658	649	633	679	654	296	200	500	460	1	1	59186224	385	-162.75	1.06	12	0.09	-4.00	614.00	916	20220816	-28.93	574	20220929	13.41	835	-22.04	20230530	623	4.49	20230802	916	-28.93	20220816	574	13.41	20220929	0.39	N	101400	500	295 억		561318	N	N	0	N	00	N
127	20230809	110647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	661	-6	5	-0.90	31475046	48437	29.00	660	666	628	867	467	667	649.81	0.95	0	-3917	683	674	658	649	633	679	654	296	200	500	460	1	1	59186224	391	-165.25	1.08	12	0.08	-4.00	614.00	916	20220816	-27.84	574	20220929	15.16	835	-20.84	20230530	623	6.10	20230802	916	-27.84	20220816	574	15.16	20220929	0.39	N	101400	500	295 억		561318	N	N	0	N	00	N
128	20230809	100637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	655	-12	5	-1.80	21894854	33778	20.23	660	661	628	867	467	667	648.20	0.95	0	-1836	683	674	658	649	633	679	654	296	200	500	460	1	1	59186224	388	-163.75	1.07	12	0.06	-4.00	614.00	916	20220816	-28.49	574	20220929	14.11	835	-21.56	20230530	623	5.14	20230802	916	-28.49	20220816	574	14.11	20220929	0.39	N	101400	500	295 억		561318	N	N	0	N	00	N
129	20230809	090640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	649	-18	5	-2.70	14805103	22842	13.68	660	661	628	867	467	667	648.15	0.95	0	-2833	683	674	658	649	633	679	654	296	200	500	460	1	1	59186224	384	-162.25	1.06	12	0.04	-4.00	614.00	916	20220816	-29.15	574	20220929	13.07	835	-22.28	20230530	623	4.17	20230802	916	-29.15	20220816	574	13.07	20220929	0.39	N	101400	500	295 억		561318	N	N	0	N	00	N
130	20230808	160653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	667	7	2	1.06	108636054	167001	194.54	651	667	642	858	462	660	650.50	0.97	0	-11684	682	670	651	639	620	677	646	296	198	500	460	1	1	59186224	395	-166.75	1.09	12	0.28	-4.00	614.00	916	20220816	-27.18	574	20220929	16.20	835	-20.12	20230530	623	7.06	20230802	916	-27.18	20220816	574	16.20	20220929	0.37	N	101400	500	295 억		573002	N	N	0	N	00	N
131	20230808	150645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	650	-10	5	-1.52	94914807	146127	170.23	651	661	642	858	462	660	649.54	0.97	0	-10521	682	670	651	639	620	677	646	296	198	500	460	1	1	59186224	385	-162.50	1.06	12	0.25	-4.00	614.00	916	20220816	-29.04	574	20220929	13.24	835	-22.16	20230530	623	4.33	20230802	916	-29.04	20220816	574	13.24	20220929	0.37	N	101400	500	295 억		573002	N	N	0	N	00	N
132	20230808	140642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	658	-2	5	-0.30	87897497	135390	157.72	651	661	642	858	462	660	649.22	0.97	0	-12987	682	670	651	639	620	677	646	296	198	500	460	1	1	59186224	389	-164.50	1.07	12	0.23	-4.00	614.00	916	20220816	-28.17	574	20220929	14.63	835	-21.20	20230530	623	5.62	20230802	916	-28.17	20220816	574	14.63	20220929	0.37	N	101400	500	295 억		573002	N	N	0	N	00	N
133	20230808	130634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	659	-1	5	-0.15	75113728	115999	135.13	651	659	642	858	462	660	647.54	0.97	0	-11318	682	670	651	639	620	677	646	296	198	500	460	1	1	59186224	390	-164.75	1.07	12	0.20	-4.00	614.00	916	20220816	-28.06	574	20220929	14.81	835	-21.08	20230530	623	5.78	20230802	916	-28.06	20220816	574	14.81	20220929	0.37	N	101400	500	295 억		573002	N	N	0	N	00	N
134	20230808	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	645	-15	5	-2.27	68262370	105539	122.94	651	655	642	858	462	660	646.80	0.97	0	-5985	682	670	651	639	620	677	646	296	198	500	460	1	1	59186224	382	-161.25	1.05	12	0.18	-4.00	614.00	916	20220816	-29.59	574	20220929	12.37	835	-22.75	20230530	623	3.53	20230802	916	-29.59	20220816	574	12.37	20220929	0.37	N	101400	500	295 억		573002	N	N	0	N	00	N
135	20230808	110632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	646	-14	5	-2.12	63077882	97505	113.59	651	653	642	858	462	660	646.92	0.97	0	-4852	682	670	651	639	620	677	646	296	198	500	460	1	1	59186224	382	-161.50	1.05	12	0.16	-4.00	614.00	916	20220816	-29.48	574	20220929	12.54	835	-22.63	20230530	623	3.69	20230802	916	-29.48	20220816	574	12.54	20220929	0.37	N	101400	500	295 억		573002	N	N	0	N	00	N
136	20230808	100643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	652	-8	5	-1.21	54531543	84359	98.27	651	653	642	858	462	660	646.42	0.97	0	763	682	670	651	639	620	677	646	296	198	500	460	1	1	59186224	386	-163.00	1.06	12	0.14	-4.00	614.00	916	20220816	-28.82	574	20220929	13.59	835	-21.92	20230530	623	4.65	20230802	916	-28.82	20220816	574	13.59	20220929	0.37	N	101400	500	295 억		573002	N	N	0	N	00	N
137	20230808	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	648	-12	5	-1.82	9237747	14333	16.70	651	651	642	858	462	660	644.51	0.97	0	-1288	682	670	651	639	620	677	646	296	198	500	460	1	1	59186224	384	-162.00	1.06	12	0.02	-4.00	614.00	916	20220816	-29.26	574	20220929	12.89	835	-22.40	20230530	623	4.01	20230802	916	-29.26	20220816	574	12.89	20220929	0.37	N	101400	500	295 억		573002	N	N	0	N	00	N
138	20230807	160639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	660	13	2	2.01	55339800	85843	99.05	651	663	632	841	453	647	644.66	0.98	0	-7052	663	654	647	638	631	651	635	296	194	500	450	1	1	59186224	391	-165.00	1.07	12	0.15	-4.00	614.00	916	20220816	-27.95	574	20220929	14.98	835	-20.96	20230530	623	5.94	20230802	916	-27.95	20220816	574	14.98	20220929	0.37	N	101400	500	295 억		580072	N	N	0	N	00	N
139	20230807	150639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	655	8	2	1.24	50427443	78340	90.39	651	663	632	841	453	647	643.70	0.98	0	-6336	663	654	647	638	631	651	635	296	194	500	450	1	1	59186224	388	-163.75	1.07	12	0.13	-4.00	614.00	916	20220816	-28.49	574	20220929	14.11	835	-21.56	20230530	623	5.14	20230802	916	-28.49	20220816	574	14.11	20220929	0.37	N	101400	500	295 억		580072	N	N	0	N	00	N
140	20230807	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	651	4	2	0.62	44459945	69145	79.78	651	653	632	841	453	647	643.00	0.98	0	-6726	663	654	647	638	631	651	635	296	194	500	450	1	1	59186224	385	-162.75	1.06	12	0.12	-4.00	614.00	916	20220816	-28.93	574	20220929	13.41	835	-22.04	20230530	623	4.49	20230802	916	-28.93	20220816	574	13.41	20220929	0.37	N	101400	500	295 억		580072	N	N	0	N	00	N
141	20230807	130635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	648	1	2	0.15	28299439	44109	50.89	651	653	632	841	453	647	641.58	0.98	0	-4999	663	654	647	638	631	651	635	296	194	500	450	1	1	59186224	384	-162.00	1.06	12	0.07	-4.00	614.00	916	20220816	-29.26	574	20220929	12.89	835	-22.40	20230530	623	4.01	20230802	916	-29.26	20220816	574	12.89	20220929	0.37	N	101400	500	295 억		580072	N	N	0	N	00	N
142	20230807	120634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	653	6	2	0.93	26745723	41719	48.14	651	653	632	841	453	647	641.09	0.98	0	-5014	663	654	647	638	631	651	635	296	194	500	450	1	1	59186224	386	-163.25	1.06	12	0.07	-4.00	614.00	916	20220816	-28.71	574	20220929	13.76	835	-21.80	20230530	623	4.82	20230802	916	-28.71	20220816	574	13.76	20220929	0.37	N	101400	500	295 억		580072	N	N	0	N	00	N
143	20230807	110630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	644	-3	5	-0.46	22873345	35738	41.24	651	651	632	841	453	647	640.03	0.98	0	-5024	663	654	647	638	631	651	635	296	194	500	450	1	1	59186224	381	-161.00	1.05	12	0.06	-4.00	614.00	916	20220816	-29.69	574	20220929	12.20	835	-22.87	20230530	623	3.37	20230802	916	-29.69	20220816	574	12.20	20220929	0.37	N	101400	500	295 억		580072	N	N	0	N	00	N
144	20230807	100636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	643	-4	5	-0.62	13048369	20448	23.59	651	651	632	841	453	647	638.12	0.98	0	-3892	663	654	647	638	631	651	635	296	194	500	450	1	1	59186224	381	-160.75	1.05	12	0.03	-4.00	614.00	916	20220816	-29.80	574	20220929	12.02	835	-22.99	20230530	623	3.21	20230802	916	-29.80	20220816	574	12.02	20220929	0.37	N	101400	500	295 억		580072	N	N	0	N	00	N
145	20230807	090635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	651	4	2	0.62	1708053	2627	3.03	651	651	647	841	453	647	650.19	0.98	0	-527	663	654	647	638	631	651	635	296	194	500	450	1	1	59186224	385	-162.75	1.06	12	0.00	-4.00	614.00	916	20220816	-28.93	574	20220929	13.41	835	-22.04	20230530	623	4.49	20230802	916	-28.93	20220816	574	13.41	20220929	0.37	N	101400	500	295 억		580072	N	N	0	N	00	N
146	20230804	160630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	647	-9	5	-1.37	55579682	86011	103.91	656	656	640	852	460	656	646.19	1.00	0	-14374	676	665	655	644	634	671	650	296	196	500	450	1	1	59186224	383	-161.75	1.05	12	0.15	-4.00	614.00	916	20220816	-29.37	574	20220929	12.72	835	-22.51	20230530	623	3.85	20230802	916	-29.37	20220816	574	12.72	20220929	0.44	N	101400	500	295 억		594446	N	N	0	N	00	N
147	20230804	150630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	641	-15	5	-2.29	45951807	71103	85.90	656	656	640	852	460	656	646.27	1.00	0	-13821	676	665	655	644	634	671	650	296	196	500	450	1	1	59186224	379	-160.25	1.04	12	0.12	-4.00	614.00	916	20220816	-30.02	574	20220929	11.67	835	-23.23	20230530	623	2.89	20230802	916	-30.02	20220816	574	11.67	20220929	0.44	N	101400	500	295 억		594446	N	N	0	N	00	N
148	20230804	140640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	647	-9	5	-1.37	38747308	59892	72.36	656	656	640	852	460	656	646.95	1.00	0	-12357	676	665	655	644	634	671	650	296	196	500	450	1	1	59186224	383	-161.75	1.05	12	0.10	-4.00	614.00	916	20220816	-29.37	574	20220929	12.72	835	-22.51	20230530	623	3.85	20230802	916	-29.37	20220816	574	12.72	20220929	0.44	N	101400	500	295 억		594446	N	N	0	N	00	N
149	20230804	130629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	645	-11	5	-1.68	30364084	46855	56.61	656	656	640	852	460	656	648.04	1.00	0	-11934	676	665	655	644	634	671	650	296	196	500	450	1	1	59186224	382	-161.25	1.05	12	0.08	-4.00	614.00	916	20220816	-29.59	574	20220929	12.37	835	-22.75	20230530	623	3.53	20230802	916	-29.59	20220816	574	12.37	20220929	0.44	N	101400	500	295 억		594446	N	N	0	N	00	N
150	20230804	120628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	650	-6	5	-0.91	20634984	31761	38.37	656	656	640	852	460	656	649.70	1.00	0	-8138	676	665	655	644	634	671	650	296	196	500	450	1	1	59186224	385	-162.50	1.06	12	0.05	-4.00	614.00	916	20220816	-29.04	574	20220929	13.24	835	-22.16	20230530	623	4.33	20230802	916	-29.04	20220816	574	13.24	20220929	0.44	N	101400	500	295 억		594446	N	N	0	N	00	N
151	20230804	110633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	651	-5	5	-0.76	16210435	24922	30.11	656	656	640	852	460	656	650.45	1.00	0	-7699	676	665	655	644	634	671	650	296	196	500	450	1	1	59186224	385	-162.75	1.06	12	0.04	-4.00	614.00	916	20220816	-28.93	574	20220929	13.41	835	-22.04	20230530	623	4.49	20230802	916	-28.93	20220816	574	13.41	20220929	0.44	N	101400	500	295 억		594446	N	N	0	N	00	N
152	20230804	100625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	648	-8	5	-1.22	12547495	19282	23.29	656	656	640	852	460	656	650.74	1.00	0	-3649	676	665	655	644	634	671	650	296	196	500	450	1	1	59186224	384	-162.00	1.06	12	0.03	-4.00	614.00	916	20220816	-29.26	574	20220929	12.89	835	-22.40	20230530	623	4.01	20230802	916	-29.26	20220816	574	12.89	20220929	0.44	N	101400	500	295 억		594446	N	N	0	N	00	N
153	20230804	090624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	650	-6	5	-0.91	5801448	8867	10.71	656	656	650	852	460	656	654.27	1.00	0	-1231	676	665	655	644	634	671	650	296	196	500	450	1	1	59186224	385	-162.50	1.06	12	0.01	-4.00	614.00	916	20220816	-29.04	574	20220929	13.24	835	-22.16	20230530	623	4.33	20230802	916	-29.04	20220816	574	13.24	20220929	0.44	N	101400	500	295 억		594446	N	N	0	N	00	N
154	20230803	160626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	656	-4	5	-0.61	54227809	82773	45.27	650	666	645	858	462	660	655.14	0.99	0	8710	684	671	647	634	610	678	641	296	198	500	460	1	1	59186224	388	-164.00	1.07	12	0.14	-4.00	614.00	916	20220816	-28.38	574	20220929	14.29	835	-21.44	20230530	623	5.30	20230802	916	-28.38	20220816	574	14.29	20220929	0.44	N	101400	500	295 억		585736	N	N	0	N	00	N
155	20230803	150629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	656	-4	5	-0.61	52101293	79530	43.49	650	666	645	858	462	660	655.11	0.99	0	8717	684	671	647	634	610	678	641	296	198	500	460	1	1	59186224	388	-164.00	1.07	12	0.13	-4.00	614.00	916	20220816	-28.38	574	20220929	14.29	835	-21.44	20230530	623	5.30	20230802	916	-28.38	20220816	574	14.29	20220929	0.44	N	101400	500	295 억		585736	N	N	0	N	00	N
156	20230803	140623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	652	-8	5	-1.21	44568535	67994	37.18	650	666	645	858	462	660	655.48	0.99	0	-1253	684	671	647	634	610	678	641	296	198	500	460	1	1	59186224	386	-163.00	1.06	12	0.11	-4.00	614.00	916	20220816	-28.82	574	20220929	13.59	835	-21.92	20230530	623	4.65	20230802	916	-28.82	20220816	574	13.59	20220929	0.44	N	101400	500	295 억		585736	N	N	0	N	00	N
157	20230803	130627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	656	-4	5	-0.61	37998186	57878	31.65	650	666	645	858	462	660	656.52	0.99	0	-5457	684	671	647	634	610	678	641	296	198	500	460	1	1	59186224	388	-164.00	1.07	12	0.10	-4.00	614.00	916	20220816	-28.38	574	20220929	14.29	835	-21.44	20230530	623	5.30	20230802	916	-28.38	20220816	574	14.29	20220929	0.44	N	101400	500	295 억		585736	N	N	0	N	00	N
158	20230803	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	658	-2	5	-0.30	25237798	38399	21.00	650	666	645	858	462	660	657.25	0.99	0	-6041	684	671	647	634	610	678	641	296	198	500	460	1	1	59186224	389	-164.50	1.07	12	0.06	-4.00	614.00	916	20220816	-28.17	574	20220929	14.63	835	-21.20	20230530	623	5.62	20230802	916	-28.17	20220816	574	14.63	20220929	0.44	N	101400	500	295 억		585736	N	N	0	N	00	N
159	20230803	110622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	655	-5	5	-0.76	24263000	36917	20.19	650	666	645	858	462	660	657.23	0.99	0	-5411	684	671	647	634	610	678	641	296	198	500	460	1	1	59186224	388	-163.75	1.07	12	0.06	-4.00	614.00	916	20220816	-28.49	574	20220929	14.11	835	-21.56	20230530	623	5.14	20230802	916	-28.49	20220816	574	14.11	20220929	0.44	N	101400	500	295 억		585736	N	N	0	N	00	N
160	20230803	100620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	655	-5	5	-0.76	5989350	9200	5.03	650	655	645	858	462	660	651.02	0.99	0	-3053	684	671	647	634	610	678	641	296	198	500	460	1	1	59186224	388	-163.75	1.07	12	0.02	-4.00	614.00	916	20220816	-28.49	574	20220929	14.11	835	-21.56	20230530	623	5.14	20230802	916	-28.49	20220816	574	14.11	20220929	0.44	N	101400	500	295 억		585736	N	N	0	N	00	N
161	20230803	090620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	650	-10	5	-1.52	2002092	3080	1.68	650	652	649	858	462	660	650.03	0.99	0	-45	684	671	647	634	610	678	641	296	198	500	460	1	1	59186224	385	-162.50	1.06	12	0.01	-4.00	614.00	916	20220816	-29.04	574	20220929	13.24	835	-22.16	20230530	623	4.33	20230802	916	-29.04	20220816	574	13.24	20220929	0.44	N	101400	500	295 억		585736	N	N	0	N	00	N
162	20230802	160624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	660	3	2	0.46	118965240	182756	356.19	657	660	623	854	460	657	650.95	0.99	0	788	671	663	651	643	631	668	648	296	197	500	450	1	1	59186224	391	-165.00	1.07	12	0.31	-4.00	614.00	916	20220816	-27.95	574	20220929	14.98	835	-20.96	20230530	623	5.94	20230802	916	-27.95	20220816	574	14.98	20220929	0.44	N	101400	500	295 억		584929	N	N	0	N	00	N
163	20230802	150633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	658	1	2	0.15	101222221	155466	303.00	657	660	645	854	460	657	651.09	0.99	0	807	671	663	651	643	631	668	648	296	197	500	450	1	1	59186224	389	-164.50	1.07	12	0.26	-4.00	614.00	916	20220816	-28.17	574	20220929	14.63	835	-21.20	20230530	624	5.45	20230726	916	-28.17	20220816	574	14.63	20220929	0.44	N	101400	500	295 억		584929	N	N	0	N	00	N
164	20230802	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	657	0	3	0.00	99137678	152298	296.83	657	660	645	854	460	657	650.95	0.99	0	3560	671	663	651	643	631	668	648	296	197	500	450	1	1	59186224	389	-164.25	1.07	12	0.26	-4.00	614.00	916	20220816	-28.28	574	20220929	14.46	835	-21.32	20230530	624	5.29	20230726	916	-28.28	20220816	574	14.46	20220929	0.44	N	101400	500	295 억		584929	N	N	0	N	00	N
165	20230802	130623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	648	-9	5	-1.37	85071493	130873	255.07	657	659	645	854	460	657	650.03	0.99	0	10600	671	663	651	643	631	668	648	296	197	500	450	1	1	59186224	384	-162.00	1.06	12	0.22	-4.00	614.00	916	20220816	-29.26	574	20220929	12.89	835	-22.40	20230530	624	3.85	20230726	916	-29.26	20220816	574	12.89	20220929	0.44	N	101400	500	295 억		584929	N	N	0	N	00	N
166	20230802	120617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	653	-4	5	-0.61	60153285	92577	180.43	657	659	645	854	460	657	649.76	0.99	0	10966	671	663	651	643	631	668	648	296	197	500	450	1	1	59186224	386	-163.25	1.06	12	0.16	-4.00	614.00	916	20220816	-28.71	574	20220929	13.76	835	-21.80	20230530	624	4.65	20230726	916	-28.71	20220816	574	13.76	20220929	0.44	N	101400	500	295 억		584929	N	N	0	N	00	N
167	20230802	110617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	648	-9	5	-1.37	52839487	81290	158.43	657	659	645	854	460	657	650.01	0.99	0	10594	671	663	651	643	631	668	648	296	197	500	450	1	1	59186224	384	-162.00	1.06	12	0.14	-4.00	614.00	916	20220816	-29.26	574	20220929	12.89	835	-22.40	20230530	624	3.85	20230726	916	-29.26	20220816	574	12.89	20220929	0.44	N	101400	500	295 억		584929	N	N	0	N	00	N
168	20230802	100619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	655	-2	5	-0.30	23166048	35571	69.33	657	659	647	854	460	657	651.26	0.99	0	8147	671	663	651	643	631	668	648	296	197	500	450	1	1	59186224	388	-163.75	1.07	12	0.06	-4.00	614.00	916	20220816	-28.49	574	20220929	14.11	835	-21.56	20230530	624	4.97	20230726	916	-28.49	20220816	574	14.11	20220929	0.44	N	101400	500	295 억		584929	N	N	0	N	00	N
169	20230802	090619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	657	0	3	0.00	1196398	1821	3.55	657	658	657	854	460	657	657.00	0.99	0	-608	671	663	651	643	631	668	648	296	197	500	450	1	1	59186224	389	-164.25	1.07	12	0.00	-4.00	614.00	916	20220816	-28.28	574	20220929	14.46	835	-21.32	20230530	624	5.29	20230726	916	-28.28	20220816	574	14.46	20220929	0.44	N	101400	500	295 억		584929	N	N	0	N	00	N
170	20230801	160620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	657	18	2	2.82	31701754	48807	57.94	644	659	639	830	448	639	649.53	1.00	0	-6439	661	650	643	632	625	646	628	296	191	500	440	1	1	59186224	389	-164.25	1.07	12	0.08	-4.00	614.00	916	20220816	-28.28	574	20220929	14.46	835	-21.32	20230530	624	5.29	20230726	916	-28.28	20220816	574	14.46	20220929	0.44	N	101400	500	295 억		591387	N	N	0	N	00	N
171	20230801	150616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	652	13	2	2.03	31299449	48191	57.21	644	659	639	830	448	639	649.49	1.00	0	-6531	661	650	643	632	625	646	628	296	191	500	440	1	1	59186224	386	-163.00	1.06	12	0.08	-4.00	614.00	916	20220816	-28.82	574	20220929	13.59	835	-21.92	20230530	624	4.49	20230726	916	-28.82	20220816	574	13.59	20220929	0.44	N	101400	500	295 억		591387	N	N	0	N	00	N
172	20230801	140628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	655	16	2	2.50	28047802	43207	51.29	644	659	639	830	448	639	649.15	1.00	0	-6291	661	650	643	632	625	646	628	296	191	500	440	1	1	59186224	388	-163.75	1.07	12	0.07	-4.00	614.00	916	20220816	-28.49	574	20220929	14.11	835	-21.56	20230530	624	4.97	20230726	916	-28.49	20220816	574	14.11	20220929	0.44	N	101400	500	295 억		591387	N	N	0	N	00	N
173	20230801	130615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	651	12	2	1.88	24304409	37463	44.47	644	659	639	830	448	639	648.76	1.00	0	-5271	661	650	643	632	625	646	628	296	191	500	440	1	1	59186224	385	-162.75	1.06	12	0.06	-4.00	614.00	916	20220816	-28.93	574	20220929	13.41	835	-22.04	20230530	624	4.33	20230726	916	-28.93	20220816	574	13.41	20220929	0.44	N	101400	500	295 억		591387	N	N	0	N	00	N
174	20230801	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	647	8	2	1.25	22390523	34523	40.98	644	659	639	830	448	639	648.57	1.00	0	-5111	661	650	643	632	625	646	628	296	191	500	440	1	1	59186224	383	-161.75	1.05	12	0.06	-4.00	614.00	916	20220816	-29.37	574	20220929	12.72	835	-22.51	20230530	624	3.69	20230726	916	-29.37	20220816	574	12.72	20220929	0.44	N	101400	500	295 억		591387	N	N	0	N	00	N
175	20230801	110612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	651	12	2	1.88	18624357	28721	34.09	644	659	639	830	448	639	648.46	1.00	0	-4227	661	650	643	632	625	646	628	296	191	500	440	1	1	59186224	385	-162.75	1.06	12	0.05	-4.00	614.00	916	20220816	-28.93	574	20220929	13.41	835	-22.04	20230530	624	4.33	20230726	916	-28.93	20220816	574	13.41	20220929	0.44	N	101400	500	295 억		591387	N	N	0	N	00	N
176	20230801	100617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	656	17	2	2.66	14578896	22506	26.72	644	659	639	830	448	639	647.78	1.00	0	-2924	661	650	643	632	625	646	628	296	191	500	440	1	1	59186224	388	-164.00	1.07	12	0.04	-4.00	614.00	916	20220816	-28.38	574	20220929	14.29	835	-21.44	20230530	624	5.13	20230726	916	-28.38	20220816	574	14.29	20220929	0.44	N	101400	500	295 억		591387	N	N	0	N	00	N
177	20230801	090611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	639	0	3	0.00	962493	1498	1.78	644	644	639	830	448	639	642.52	1.00	0	-852	661	650	643	632	625	646	628	296	191	500	440	1	1	59186224	378	-159.75	1.04	12	0.00	-4.00	614.00	916	20220816	-30.24	574	20220929	11.32	835	-23.47	20230530	624	2.40	20230726	916	-30.24	20220816	574	11.32	20220929	0.44	N	101400	500	295 억		591387	N	N	0	N	00	N