KissMeData/127980/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	160831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-170	5	-1.68	176363260	17598	63.50	10140	10250	9960	13180	7100	10140	10021.78	0.40	0	-2901	10586	10362	10076	9852	9566	10475	9965	11	3040	100	7090	10	1	11366232	1133	31.55	3.63	12	0.15	316.00	2750.00	25500	20230220	-60.90	9330	20230825	6.86	25500	-60.90	20230220	9330	6.86	20230825	25500	-60.90	20230220	9330	6.86	20230825	1.16	N	127980	100	11 억		45115	N	N	0	N	00	N
3	20230831	151042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-170	5	-1.68	163122240	16270	58.71	10140	10250	9960	13180	7100	10140	10025.95	0.40	0	-2691	10586	10362	10076	9852	9566	10475	9965	11	3040	100	7090	10	1	11366232	1133	31.55	3.63	12	0.14	316.00	2750.00	25500	20230220	-60.90	9330	20230825	6.86	25500	-60.90	20230220	9330	6.86	20230825	25500	-60.90	20230220	9330	6.86	20230825	1.16	N	127980	100	11 억		45115	N	N	0	N	00	N
4	20230831	141146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	-140	5	-1.38	147183410	14674	52.95	10140	10250	9960	13180	7100	10140	10030.22	0.40	0	-2004	10586	10362	10076	9852	9566	10475	9965	11	3040	100	7090	10	1	11366232	1137	31.65	3.64	12	0.13	316.00	2750.00	25500	20230220	-60.78	9330	20230825	7.18	25500	-60.78	20230220	9330	7.18	20230825	25500	-60.78	20230220	9330	7.18	20230825	1.16	N	127980	100	11 억		45115	N	N	0	N	00	N
5	20230831	131113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	-140	5	-1.38	113605500	11309	40.81	10140	10250	9960	13180	7100	10140	10045.58	0.40	0	-2170	10586	10362	10076	9852	9566	10475	9965	11	3040	100	7090	10	1	11366232	1137	31.65	3.64	12	0.10	316.00	2750.00	25500	20230220	-60.78	9330	20230825	7.18	25500	-60.78	20230220	9330	7.18	20230825	25500	-60.78	20230220	9330	7.18	20230825	1.16	N	127980	100	11 억		45115	N	N	0	N	00	N
6	20230831	121141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	-90	5	-0.89	93151590	9259	33.41	10140	10250	9960	13180	7100	10140	10060.65	0.40	0	-2178	10586	10362	10076	9852	9566	10475	9965	11	3040	100	7090	10	1	11366232	1142	31.80	3.65	12	0.08	316.00	2750.00	25500	20230220	-60.59	9330	20230825	7.72	25500	-60.59	20230220	9330	7.72	20230825	25500	-60.59	20230220	9330	7.72	20230825	1.16	N	127980	100	11 억		45115	N	N	0	N	00	N
7	20230831	111619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	-110	5	-1.08	53101020	5242	18.92	10140	10250	10000	13180	7100	10140	10129.92	0.40	0	-1689	10586	10362	10076	9852	9566	10475	9965	11	3040	100	7090	10	1	11366232	1140	31.74	3.65	12	0.05	316.00	2750.00	25500	20230220	-60.67	9330	20230825	7.50	25500	-60.67	20230220	9330	7.50	20230825	25500	-60.67	20230220	9330	7.50	20230825	1.16	N	127980	100	11 억		45115	N	N	0	N	00	N
8	20230831	101234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10070	-70	5	-0.69	38420080	3781	13.64	10140	10250	10050	13180	7100	10140	10161.35	0.40	0	-1694	10586	10362	10076	9852	9566	10475	9965	11	3040	100	7090	10	1	11366232	1145	31.87	3.66	12	0.03	316.00	2750.00	25500	20230220	-60.51	9330	20230825	7.93	25500	-60.51	20230220	9330	7.93	20230825	25500	-60.51	20230220	9330	7.93	20230825	1.16	N	127980	100	11 억		45115	N	N	0	N	00	N
9	20230831	091056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10070	-70	5	-0.69	5593240	552	1.99	10140	10250	10050	13180	7100	10140	10132.68	0.40	0	-307	10586	10362	10076	9852	9566	10475	9965	11	3040	100	7090	10	1	11366232	1145	31.87	3.66	12	0.00	316.00	2750.00	25500	20230220	-60.51	9330	20230825	7.93	25500	-60.51	20230220	9330	7.93	20230825	25500	-60.51	20230220	9330	7.93	20230825	1.16	N	127980	100	11 억		45115	N	N	0	N	00	N
10	20230830	160834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10140	320	2	3.26	277618580	27657	71.73	9810	10300	9790	12760	6880	9820	10037.47	0.36	0	3870	10660	10240	9940	9520	9220	10450	9730	11	2940	100	6870	10	1	11366232	1153	32.09	3.69	12	0.24	316.00	2750.00	25500	20230220	-60.24	9330	20230825	8.68	25500	-60.24	20230220	9330	8.68	20230825	25500	-60.24	20230220	9330	8.68	20230825	1.15	N	127980	100	11 억		41245	N	N	0	N	00	N
11	20230830	151018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10110	290	2	2.95	249362660	24868	64.50	9810	10300	9790	12760	6880	9820	10027.45	0.36	0	4246	10660	10240	9940	9520	9220	10450	9730	11	2940	100	6870	10	1	11366232	1149	31.99	3.68	12	0.22	316.00	2750.00	25500	20230220	-60.35	9330	20230825	8.36	25500	-60.35	20230220	9330	8.36	20230825	25500	-60.35	20230220	9330	8.36	20230825	1.15	N	127980	100	11 억		41245	N	N	0	N	00	N
12	20230830	141105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	210	2	2.14	140251980	14138	36.67	9810	10080	9790	12760	6880	9820	9920.21	0.36	0	1455	10660	10240	9940	9520	9220	10450	9730	11	2940	100	6870	10	1	11366232	1140	31.74	3.65	12	0.12	316.00	2750.00	25500	20230220	-60.67	9330	20230825	7.50	25500	-60.67	20230220	9330	7.50	20230825	25500	-60.67	20230220	9330	7.50	20230825	1.15	N	127980	100	11 억		41245	N	N	0	N	00	N
13	20230830	131054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9980	160	2	1.63	110624490	11187	29.01	9810	9990	9790	12760	6880	9820	9888.66	0.36	0	1484	10660	10240	9940	9520	9220	10450	9730	11	2940	100	6870	10	1	11366232	1134	31.58	3.63	12	0.10	316.00	2750.00	25500	20230220	-60.86	9330	20230825	6.97	25500	-60.86	20230220	9330	6.97	20230825	25500	-60.86	20230220	9330	6.97	20230825	1.15	N	127980	100	11 억		41245	N	N	0	N	00	N
14	20230830	121106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	90	2	0.92	87440720	8849	22.95	9810	9990	9790	12760	6880	9820	9881.42	0.36	0	863	10660	10240	9940	9520	9220	10450	9730	11	2940	100	6870	10	1	11366232	1126	31.36	3.60	12	0.08	316.00	2750.00	25500	20230220	-61.14	9330	20230825	6.22	25500	-61.14	20230220	9330	6.22	20230825	25500	-61.14	20230220	9330	6.22	20230825	1.15	N	127980	100	11 억		41245	N	N	0	N	00	N
15	20230830	111558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	20	2	0.20	73580360	7446	19.31	9810	9990	9790	12760	6880	9820	9881.86	0.36	0	810	10660	10240	9940	9520	9220	10450	9730	11	2940	100	6870	10	1	11366232	1118	31.14	3.58	12	0.07	316.00	2750.00	25500	20230220	-61.41	9330	20230825	5.47	25500	-61.41	20230220	9330	5.47	20230825	25500	-61.41	20230220	9330	5.47	20230825	1.15	N	127980	100	11 억		41245	N	N	0	N	00	N
16	20230830	101143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	90	2	0.92	32694640	3290	8.53	9810	9990	9810	12760	6880	9820	9937.58	0.36	0	-597	10660	10240	9940	9520	9220	10450	9730	11	2940	100	6870	10	1	11366232	1126	31.36	3.60	12	0.03	316.00	2750.00	25500	20230220	-61.14	9330	20230825	6.22	25500	-61.14	20230220	9330	6.22	20230825	25500	-61.14	20230220	9330	6.22	20230825	1.15	N	127980	100	11 억		41245	N	N	0	N	00	N
17	20230830	091041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	110	2	1.12	5228910	530	1.37	9810	9990	9810	12760	6880	9820	9865.87	0.36	0	105	10660	10240	9940	9520	9220	10450	9730	11	2940	100	6870	10	1	11366232	1129	31.42	3.61	12	0.00	316.00	2750.00	25500	20230220	-61.06	9330	20230825	6.43	25500	-61.06	20230220	9330	6.43	20230825	25500	-61.06	20230220	9330	6.43	20230825	1.15	N	127980	100	11 억		41245	N	N	0	N	00	N
18	20230829	160830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9820	220	2	2.29	383312850	38545	274.42	9650	10360	9640	12480	6720	9600	9944.79	0.28	0	9926	9846	9722	9566	9442	9286	9785	9505	11	2880	100	6720	10	1	11366232	1116	31.08	3.57	12	0.34	316.00	2750.00	25500	20230220	-61.49	9330	20230825	5.25	25500	-61.49	20230220	9330	5.25	20230825	25500	-61.49	20230220	9330	5.25	20230825	1.14	N	127980	100	11 억		31319	N	N	0	N	00	N
19	20230829	151026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	260	2	2.71	372782100	37473	266.79	9650	10360	9640	12480	6720	9600	9948.02	0.28	0	9801	9846	9722	9566	9442	9286	9785	9505	11	2880	100	6720	10	1	11366232	1121	31.20	3.59	12	0.33	316.00	2750.00	25500	20230220	-61.33	9330	20230825	5.68	25500	-61.33	20230220	9330	5.68	20230825	25500	-61.33	20230220	9330	5.68	20230825	1.14	N	127980	100	11 억		31319	N	N	0	N	00	N
20	20230829	141143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9890	290	2	3.02	350962550	35266	251.08	9650	10360	9640	12480	6720	9600	9951.87	0.28	0	9429	9846	9722	9566	9442	9286	9785	9505	11	2880	100	6720	10	1	11366232	1124	31.30	3.60	12	0.31	316.00	2750.00	25500	20230220	-61.22	9330	20230825	6.00	25500	-61.22	20230220	9330	6.00	20230825	25500	-61.22	20230220	9330	6.00	20230825	1.14	N	127980	100	11 억		31319	N	N	0	N	00	N
21	20230829	131054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	390	2	4.06	326348430	32775	233.34	9650	10360	9640	12480	6720	9600	9957.24	0.28	0	8957	9846	9722	9566	9442	9286	9785	9505	11	2880	100	6720	10	1	11366232	1135	31.61	3.63	12	0.29	316.00	2750.00	25500	20230220	-60.82	9330	20230825	7.07	25500	-60.82	20230220	9330	7.07	20230825	25500	-60.82	20230220	9330	7.07	20230825	1.14	N	127980	100	11 억		31319	N	N	0	N	00	N
22	20230829	121129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	330	2	3.44	318017510	31941	227.40	9650	10360	9640	12480	6720	9600	9956.40	0.28	0	8971	9846	9722	9566	9442	9286	9785	9505	11	2880	100	6720	10	1	11366232	1129	31.42	3.61	12	0.28	316.00	2750.00	25500	20230220	-61.06	9330	20230825	6.43	25500	-61.06	20230220	9330	6.43	20230825	25500	-61.06	20230220	9330	6.43	20230825	1.14	N	127980	100	11 억		31319	N	N	0	N	00	N
23	20230829	111806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9980	380	2	3.96	295963200	29717	211.57	9650	10360	9640	12480	6720	9600	9959.39	0.28	0	8886	9846	9722	9566	9442	9286	9785	9505	11	2880	100	6720	10	1	11366232	1134	31.58	3.63	12	0.26	316.00	2750.00	25500	20230220	-60.86	9330	20230825	6.97	25500	-60.86	20230220	9330	6.97	20230825	25500	-60.86	20230220	9330	6.97	20230825	1.14	N	127980	100	11 억		31319	N	N	0	N	00	N
24	20230829	101230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	400	2	4.17	274666710	27580	196.35	9650	10360	9640	12480	6720	9600	9958.91	0.28	0	8728	9846	9722	9566	9442	9286	9785	9505	11	2880	100	6720	10	1	11366232	1137	31.65	3.64	12	0.24	316.00	2750.00	25500	20230220	-60.78	9330	20230825	7.18	25500	-60.78	20230220	9330	7.18	20230825	25500	-60.78	20230220	9330	7.18	20230825	1.14	N	127980	100	11 억		31319	N	N	0	N	00	N
25	20230829	090815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	120	2	1.25	2975150	308	2.19	9650	9740	9640	12480	6720	9600	9659.58	0.28	0	22	9846	9722	9566	9442	9286	9785	9505	11	2880	100	6720	10	1	11366232	1105	30.76	3.53	12	0.00	316.00	2750.00	25500	20230220	-61.88	9330	20230825	4.18	25500	-61.88	20230220	9330	4.18	20230825	25500	-61.88	20230220	9330	4.18	20230825	1.14	N	127980	100	11 억		31319	N	N	0	N	00	N
26	20230828	160805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	130	2	1.37	127939210	13437	81.61	9470	9690	9410	12310	6630	9470	9521.41	0.22	0	6147	9990	9730	9530	9270	9070	9630	9170	11	2840	100	6620	10	1	11366232	1091	30.38	3.49	12	0.12	316.00	2750.00	25500	20230220	-62.35	9330	20230825	2.89	25500	-62.35	20230220	9330	2.89	20230825	25500	-62.35	20230220	9330	2.89	20230825	1.14	N	127980	100	11 억		25172	N	N	0	N	00	N
27	20230828	150815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	100	2	1.06	115679510	12161	73.86	9470	9690	9410	12310	6630	9470	9512.34	0.22	0	5987	9990	9730	9530	9270	9070	9630	9170	11	2840	100	6620	10	1	11366232	1088	30.28	3.48	12	0.11	316.00	2750.00	25500	20230220	-62.47	9330	20230825	2.57	25500	-62.47	20230220	9330	2.57	20230825	25500	-62.47	20230220	9330	2.57	20230825	1.14	N	127980	100	11 억		25172	N	N	0	N	00	N
28	20230828	140816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	60	2	0.63	87839050	9238	56.11	9470	9690	9410	12310	6630	9470	9508.45	0.22	0	3521	9990	9730	9530	9270	9070	9630	9170	11	2840	100	6620	10	1	11366232	1083	30.16	3.47	12	0.08	316.00	2750.00	25500	20230220	-62.63	9330	20230825	2.14	25500	-62.63	20230220	9330	2.14	20230825	25500	-62.63	20230220	9330	2.14	20230825	1.14	N	127980	100	11 억		25172	N	N	0	N	00	N
29	20230828	130823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	100	2	1.06	75313440	7925	48.14	9470	9690	9410	12310	6630	9470	9503.27	0.22	0	2384	9990	9730	9530	9270	9070	9630	9170	11	2840	100	6620	10	1	11366232	1088	30.28	3.48	12	0.07	316.00	2750.00	25500	20230220	-62.47	9330	20230825	2.57	25500	-62.47	20230220	9330	2.57	20230825	25500	-62.47	20230220	9330	2.57	20230825	1.14	N	127980	100	11 억		25172	N	N	0	N	00	N
30	20230828	120815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	110	2	1.16	72983960	7682	46.66	9470	9690	9410	12310	6630	9470	9500.65	0.22	0	2388	9990	9730	9530	9270	9070	9630	9170	11	2840	100	6620	10	1	11366232	1089	30.32	3.48	12	0.07	316.00	2750.00	25500	20230220	-62.43	9330	20230825	2.68	25500	-62.43	20230220	9330	2.68	20230825	25500	-62.43	20230220	9330	2.68	20230825	1.14	N	127980	100	11 억		25172	N	N	0	N	00	N
31	20230828	110810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	120	2	1.27	67225810	7081	43.01	9470	9690	9410	12310	6630	9470	9493.83	0.22	0	2259	9990	9730	9530	9270	9070	9630	9170	11	2840	100	6620	10	1	11366232	1090	30.35	3.49	12	0.06	316.00	2750.00	25500	20230220	-62.39	9330	20230825	2.79	25500	-62.39	20230220	9330	2.79	20230825	25500	-62.39	20230220	9330	2.79	20230825	1.14	N	127980	100	11 억		25172	N	N	0	N	00	N
32	20230828	100803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	20	2	0.21	45043040	4764	28.94	9470	9530	9410	12310	6630	9470	9454.88	0.22	0	1190	9990	9730	9530	9270	9070	9630	9170	11	2840	100	6620	10	1	11366232	1079	30.03	3.45	12	0.04	316.00	2750.00	25500	20230220	-62.78	9330	20230825	1.71	25500	-62.78	20230220	9330	1.71	20230825	25500	-62.78	20230220	9330	1.71	20230825	1.14	N	127980	100	11 억		25172	N	N	0	N	00	N
33	20230828	090815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	60	2	0.63	12590280	1332	8.09	9470	9530	9440	12310	6630	9470	9452.16	0.22	0	280	9990	9730	9530	9270	9070	9630	9170	11	2840	100	6620	10	1	11366232	1083	30.16	3.47	12	0.01	316.00	2750.00	25500	20230220	-62.63	9330	20230825	2.14	25500	-62.63	20230220	9330	2.14	20230825	25500	-62.63	20230220	9330	2.14	20230825	1.14	N	127980	100	11 억		25172	N	N	0	N	00	N
34	20230825	160810	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9470	-80	5	-0.84	155330120	16449	266.60	9790	9790	9330	12410	6690	9550	9443.04	0.25	0	-2937	9876	9712	9616	9452	9356	9795	9535	11	2860	100	6680	10	1	11366232	1076	29.97	3.44	12	0.14	316.00	2750.00	25500	20230220	-62.86	9330	20230825	1.50	25500	-62.86	20230220	9330	1.50	20230825	25500	-62.86	20230220	9330	1.50	20230825	1.10	N	127980	100	11 억		28084	N	N	0	N	00	N
35	20230825	150814	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9370	-180	5	-1.88	139147510	14734	238.80	9790	9790	9330	12410	6690	9550	9443.97	0.25	0	-2751	9876	9712	9616	9452	9356	9795	9535	11	2860	100	6680	10	1	11366232	1065	29.65	3.41	12	0.13	316.00	2750.00	25500	20230220	-63.25	9330	20230825	0.43	25500	-63.25	20230220	9330	0.43	20230825	25500	-63.25	20230220	9330	0.43	20230825	1.10	N	127980	100	11 억		28084	N	N	0	N	00	N
36	20230825	140812	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9410	-140	5	-1.47	105165730	11103	179.95	9790	9790	9410	12410	6690	9550	9471.83	0.25	0	-2019	9876	9712	9616	9452	9356	9795	9535	11	2860	100	6680	10	1	11366232	1070	29.78	3.42	12	0.10	316.00	2750.00	25500	20230220	-63.10	9410	20230825	0.00	25500	-63.10	20230220	9410	0.00	20230825	25500	-63.10	20230220	9410	0.00	20230825	1.10	N	127980	100	11 억		28084	N	N	0	N	00	N
37	20230825	130808	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9470	-80	5	-0.84	96337770	10166	164.76	9790	9790	9420	12410	6690	9550	9476.47	0.25	0	-1693	9876	9712	9616	9452	9356	9795	9535	11	2860	100	6680	10	1	11366232	1076	29.97	3.44	12	0.09	316.00	2750.00	25500	20230220	-62.86	9420	20230825	0.53	25500	-62.86	20230220	9420	0.53	20230825	25500	-62.86	20230220	9420	0.53	20230825	1.10	N	127980	100	11 억		28084	N	N	0	N	00	N
38	20230825	120809	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9510	-40	5	-0.42	77674370	8191	132.76	9790	9790	9420	12410	6690	9550	9482.89	0.25	0	-350	9876	9712	9616	9452	9356	9795	9535	11	2860	100	6680	10	1	11366232	1081	30.09	3.46	12	0.07	316.00	2750.00	25500	20230220	-62.71	9420	20230825	0.96	25500	-62.71	20230220	9420	0.96	20230825	25500	-62.71	20230220	9420	0.96	20230825	1.10	N	127980	100	11 억		28084	N	N	0	N	00	N
39	20230825	110811	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9520	-30	5	-0.31	75495280	7961	129.03	9790	9790	9420	12410	6690	9550	9483.14	0.25	0	-273	9876	9712	9616	9452	9356	9795	9535	11	2860	100	6680	10	1	11366232	1082	30.13	3.46	12	0.07	316.00	2750.00	25500	20230220	-62.67	9420	20230825	1.06	25500	-62.67	20230220	9420	1.06	20230825	25500	-62.67	20230220	9420	1.06	20230825	1.10	N	127980	100	11 억		28084	N	N	0	N	00	N
40	20230825	100811	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9460	-90	5	-0.94	47622060	5014	81.26	9790	9790	9420	12410	6690	9550	9497.82	0.25	0	-1055	9876	9712	9616	9452	9356	9795	9535	11	2860	100	6680	10	1	11366232	1075	29.94	3.44	12	0.04	316.00	2750.00	25500	20230220	-62.90	9420	20230825	0.42	25500	-62.90	20230220	9420	0.42	20230825	25500	-62.90	20230220	9420	0.42	20230825	1.10	N	127980	100	11 억		28084	N	N	0	N	00	N
41	20230825	090808	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9560	10	2	0.10	8762760	911	14.76	9790	9790	9490	12410	6690	9550	9618.84	0.25	0	-403	9876	9712	9616	9452	9356	9795	9535	11	2860	100	6680	10	1	11366232	1087	30.25	3.48	12	0.01	316.00	2750.00	25500	20230220	-62.51	9490	20230825	0.74	25500	-62.51	20230220	9490	0.74	20230825	25500	-62.51	20230220	9490	0.74	20230825	1.10	N	127980	100	11 억		28084	N	N	0	N	00	N
42	20230824	160803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	50	2	0.53	57790160	6019	29.30	9520	9780	9520	12350	6650	9500	9601.29	0.24	0	1155	9980	9740	9620	9380	9260	9680	9320	11	2850	100	6650	10	1	11366232	1085	30.22	3.47	12	0.05	316.00	2750.00	25500	20230220	-62.55	9500	20230823	0.53	25500	-62.55	20230220	9500	0.53	20230823	25500	-62.55	20230220	9500	0.53	20230823	1.09	N	127980	100	11 억		26929	N	N	0	N	00	N
43	20230824	150802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	70	2	0.74	51121900	5322	25.90	9520	9780	9520	12350	6650	9500	9605.77	0.24	0	1070	9980	9740	9620	9380	9260	9680	9320	11	2850	100	6650	10	1	11366232	1088	30.28	3.48	12	0.05	316.00	2750.00	25500	20230220	-62.47	9500	20230823	0.74	25500	-62.47	20230220	9500	0.74	20230823	25500	-62.47	20230220	9500	0.74	20230823	1.09	N	127980	100	11 억		26929	N	N	0	N	00	N
44	20230824	140804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	100	2	1.05	37726390	3921	19.08	9520	9780	9520	12350	6650	9500	9621.62	0.24	0	582	9980	9740	9620	9380	9260	9680	9320	11	2850	100	6650	10	1	11366232	1091	30.38	3.49	12	0.03	316.00	2750.00	25500	20230220	-62.35	9500	20230823	1.05	25500	-62.35	20230220	9500	1.05	20230823	25500	-62.35	20230220	9500	1.05	20230823	1.09	N	127980	100	11 억		26929	N	N	0	N	00	N
45	20230824	130806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	130	2	1.37	33273950	3458	16.83	9520	9780	9520	12350	6650	9500	9622.31	0.24	0	426	9980	9740	9620	9380	9260	9680	9320	11	2850	100	6650	10	1	11366232	1095	30.47	3.50	12	0.03	316.00	2750.00	25500	20230220	-62.24	9500	20230823	1.37	25500	-62.24	20230220	9500	1.37	20230823	25500	-62.24	20230220	9500	1.37	20230823	1.09	N	127980	100	11 억		26929	N	N	0	N	00	N
46	20230824	120809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	140	2	1.47	29219410	3035	14.77	9520	9780	9520	12350	6650	9500	9627.48	0.24	0	430	9980	9740	9620	9380	9260	9680	9320	11	2850	100	6650	10	1	11366232	1096	30.51	3.51	12	0.03	316.00	2750.00	25500	20230220	-62.20	9500	20230823	1.47	25500	-62.20	20230220	9500	1.47	20230823	25500	-62.20	20230220	9500	1.47	20230823	1.09	N	127980	100	11 억		26929	N	N	0	N	00	N
47	20230824	110806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	160	2	1.68	26968850	2801	13.63	9520	9780	9520	12350	6650	9500	9628.29	0.24	0	480	9980	9740	9620	9380	9260	9680	9320	11	2850	100	6650	10	1	11366232	1098	30.57	3.51	12	0.02	316.00	2750.00	25500	20230220	-62.12	9500	20230823	1.68	25500	-62.12	20230220	9500	1.68	20230823	25500	-62.12	20230220	9500	1.68	20230823	1.09	N	127980	100	11 억		26929	N	N	0	N	00	N
48	20230824	100802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	120	2	1.26	23744210	2465	12.00	9520	9780	9520	12350	6650	9500	9632.54	0.24	0	258	9980	9740	9620	9380	9260	9680	9320	11	2850	100	6650	10	1	11366232	1093	30.44	3.50	12	0.02	316.00	2750.00	25500	20230220	-62.27	9500	20230823	1.26	25500	-62.27	20230220	9500	1.26	20230823	25500	-62.27	20230220	9500	1.26	20230823	1.09	N	127980	100	11 억		26929	N	N	0	N	00	N
49	20230824	090805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	150	2	1.58	3456360	360	1.75	9520	9650	9520	12350	6650	9500	9601.00	0.24	0	-19	9980	9740	9620	9380	9260	9680	9320	11	2850	100	6650	10	1	11366232	1097	30.54	3.51	12	0.00	316.00	2750.00	25500	20230220	-62.16	9500	20230823	1.58	25500	-62.16	20230220	9500	1.58	20230823	25500	-62.16	20230220	9500	1.58	20230823	1.09	N	127980	100	11 억		26929	N	N	0	N	00	N
50	20230823	160801	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9500	-310	5	-3.16	196313670	20380	221.71	9860	9860	9500	12750	6870	9810	9632.70	0.28	0	-4628	10136	9972	9786	9622	9436	10055	9705	11	2940	100	6860	10	1	11366232	1080	30.06	3.45	12	0.18	316.00	2750.00	25500	20230220	-62.75	9500	20230823	0.00	25500	-62.75	20230220	9500	0.00	20230823	25500	-62.75	20230220	9500	0.00	20230823	1.08	N	127980	100	11 억		31557	N	N	0	N	00	N
51	20230823	150801	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9530	-280	5	-2.85	172483990	17874	194.45	9860	9860	9530	12750	6870	9810	9649.99	0.28	0	-4340	10136	9972	9786	9622	9436	10055	9705	11	2940	100	6860	10	1	11366232	1083	30.16	3.47	12	0.16	316.00	2750.00	25500	20230220	-62.63	9530	20230823	0.00	25500	-62.63	20230220	9530	0.00	20230823	25500	-62.63	20230220	9530	0.00	20230823	1.08	N	127980	100	11 억		31557	N	N	0	N	00	N
52	20230823	140805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	-240	5	-2.45	133658230	13816	150.30	9860	9860	9570	12750	6870	9810	9674.16	0.28	0	-4545	10136	9972	9786	9622	9436	10055	9705	11	2940	100	6860	10	1	11366232	1088	30.28	3.48	12	0.12	316.00	2750.00	25500	20230220	-62.47	9560	20230818	0.10	25500	-62.47	20230220	9560	0.10	20230818	25500	-62.47	20230220	9560	0.10	20230818	1.08	N	127980	100	11 억		31557	N	N	0	N	00	N
53	20230823	130759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	-90	5	-0.92	106420150	10983	119.48	9860	9860	9620	12750	6870	9810	9689.53	0.28	0	-3981	10136	9972	9786	9622	9436	10055	9705	11	2940	100	6860	10	1	11366232	1105	30.76	3.53	12	0.10	316.00	2750.00	25500	20230220	-61.88	9560	20230818	1.67	25500	-61.88	20230220	9560	1.67	20230818	25500	-61.88	20230220	9560	1.67	20230818	1.08	N	127980	100	11 억		31557	N	N	0	N	00	N
54	20230823	120806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-150	5	-1.53	54972310	5675	61.74	9860	9860	9620	12750	6870	9810	9686.75	0.28	0	-2832	10136	9972	9786	9622	9436	10055	9705	11	2940	100	6860	10	1	11366232	1098	30.57	3.51	12	0.05	316.00	2750.00	25500	20230220	-62.12	9560	20230818	1.05	25500	-62.12	20230220	9560	1.05	20230818	25500	-62.12	20230220	9560	1.05	20230818	1.08	N	127980	100	11 억		31557	N	N	0	N	00	N
55	20230823	110800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	-90	5	-0.92	39764510	4096	44.56	9860	9860	9620	12750	6870	9810	9708.13	0.28	0	-1883	10136	9972	9786	9622	9436	10055	9705	11	2940	100	6860	10	1	11366232	1105	30.76	3.53	12	0.04	316.00	2750.00	25500	20230220	-61.88	9560	20230818	1.67	25500	-61.88	20230220	9560	1.67	20230818	25500	-61.88	20230220	9560	1.67	20230818	1.08	N	127980	100	11 억		31557	N	N	0	N	00	N
56	20230823	100800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	-140	5	-1.43	29621780	3049	33.17	9860	9860	9620	12750	6870	9810	9715.24	0.28	0	-1795	10136	9972	9786	9622	9436	10055	9705	11	2940	100	6860	10	1	11366232	1099	30.60	3.52	12	0.03	316.00	2750.00	25500	20230220	-62.08	9560	20230818	1.15	25500	-62.08	20230220	9560	1.15	20230818	25500	-62.08	20230220	9560	1.15	20230818	1.08	N	127980	100	11 억		31557	N	N	0	N	00	N
57	20230823	090807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	-90	5	-0.92	14308970	1469	15.98	9860	9860	9650	12750	6870	9810	9740.62	0.28	0	-1067	10136	9972	9786	9622	9436	10055	9705	11	2940	100	6860	10	1	11366232	1105	30.76	3.53	12	0.01	316.00	2750.00	25500	20230220	-61.88	9560	20230818	1.67	25500	-61.88	20230220	9560	1.67	20230818	25500	-61.88	20230220	9560	1.67	20230818	1.08	N	127980	100	11 억		31557	N	N	0	N	00	N
58	20230822	160757	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	160	2	1.66	89866390	9192	50.89	9660	9950	9600	12540	6760	9650	9776.59	0.28	0	-714	10416	10032	9836	9452	9256	10225	9645	11	2890	100	6750	10	1	11366232	1115	31.04	3.57	12	0.08	316.00	2750.00	25500	20230220	-61.53	9560	20230818	2.62	25500	-61.53	20230220	9560	2.62	20230818	25500	-61.53	20230220	9560	2.62	20230818	1.08	N	127980	100	11 억		32271	N	N	0	N	00	N
59	20230822	150757	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9760	110	2	1.14	79551920	8135	45.04	9660	9950	9600	12540	6760	9650	9778.97	0.28	0	-301	10416	10032	9836	9452	9256	10225	9645	11	2890	100	6750	10	1	11366232	1109	30.89	3.55	12	0.07	316.00	2750.00	25500	20230220	-61.73	9560	20230818	2.09	25500	-61.73	20230220	9560	2.09	20230818	25500	-61.73	20230220	9560	2.09	20230818	1.08	N	127980	100	11 억		32271	N	N	0	N	00	N
60	20230822	140759	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9830	180	2	1.87	76699880	7843	43.42	9660	9950	9600	12540	6760	9650	9779.41	0.28	0	-193	10416	10032	9836	9452	9256	10225	9645	11	2890	100	6750	10	1	11366232	1117	31.11	3.57	12	0.07	316.00	2750.00	25500	20230220	-61.45	9560	20230818	2.82	25500	-61.45	20230220	9560	2.82	20230818	25500	-61.45	20230220	9560	2.82	20230818	1.08	N	127980	100	11 억		32271	N	N	0	N	00	N
61	20230822	130755	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9870	220	2	2.28	73612150	7529	41.68	9660	9950	9600	12540	6760	9650	9777.15	0.28	0	62	10416	10032	9836	9452	9256	10225	9645	11	2890	100	6750	10	1	11366232	1122	31.23	3.59	12	0.07	316.00	2750.00	25500	20230220	-61.29	9560	20230818	3.24	25500	-61.29	20230220	9560	3.24	20230818	25500	-61.29	20230220	9560	3.24	20230818	1.08	N	127980	100	11 억		32271	N	N	0	N	00	N
62	20230822	120744	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9820	170	2	1.76	45133210	4638	25.68	9660	9850	9600	12540	6760	9650	9731.18	0.28	0	-36	10416	10032	9836	9452	9256	10225	9645	11	2890	100	6750	10	1	11366232	1116	31.08	3.57	12	0.04	316.00	2750.00	25500	20230220	-61.49	9560	20230818	2.72	25500	-61.49	20230220	9560	2.72	20230818	25500	-61.49	20230220	9560	2.72	20230818	1.08	N	127980	100	11 억		32271	N	N	0	N	00	N
63	20230822	110755	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9730	80	2	0.83	33058200	3404	18.85	9660	9850	9600	12540	6760	9650	9711.57	0.28	0	-410	10416	10032	9836	9452	9256	10225	9645	11	2890	100	6750	10	1	11366232	1106	30.79	3.54	12	0.03	316.00	2750.00	25500	20230220	-61.84	9560	20230818	1.78	25500	-61.84	20230220	9560	1.78	20230818	25500	-61.84	20230220	9560	1.78	20230818	1.08	N	127980	100	11 억		32271	N	N	0	N	00	N
64	20230822	100752	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9700	50	2	0.52	21773730	2240	12.40	9660	9850	9600	12540	6760	9650	9720.42	0.28	0	-998	10416	10032	9836	9452	9256	10225	9645	11	2890	100	6750	10	1	11366232	1103	30.70	3.53	12	0.02	316.00	2750.00	25500	20230220	-61.96	9560	20230818	1.46	25500	-61.96	20230220	9560	1.46	20230818	25500	-61.96	20230220	9560	1.46	20230818	1.08	N	127980	100	11 억		32271	N	N	0	N	00	N
65	20230822	090755	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9780	130	2	1.35	6840980	701	3.88	9660	9800	9660	12540	6760	9650	9758.89	0.28	0	-4	10416	10032	9836	9452	9256	10225	9645	11	2890	100	6750	10	1	11366232	1112	30.95	3.56	12	0.01	316.00	2750.00	25500	20230220	-61.65	9560	20230818	2.30	25500	-61.65	20230220	9560	2.30	20230818	25500	-61.65	20230220	9560	2.30	20230818	1.08	N	127980	100	11 억		32271	N	N	0	N	00	N
66	20230821	160752	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9650	20	2	0.21	177226620	17814	86.96	9640	10220	9640	12510	6750	9630	9948.73	0.29	0	-1126	10063	9846	9703	9486	9343	9775	9415	11	2880	100	6740	10	1	11366232	1097	30.54	3.51	12	0.16	316.00	2750.00	25500	20230220	-62.16	9560	20230818	0.94	25500	-62.16	20230220	9560	0.94	20230818	25500	-62.16	20230220	9560	0.94	20230818	1.10	N	127980	100	11 억		33500	N	N	0	N	00	N
67	20230821	150757	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9710	80	2	0.83	159919110	16028	78.24	9640	10220	9640	12510	6750	9630	9977.48	0.29	0	-1416	10063	9846	9703	9486	9343	9775	9415	11	2880	100	6740	10	1	11366232	1104	30.73	3.53	12	0.14	316.00	2750.00	25500	20230220	-61.92	9560	20230818	1.57	25500	-61.92	20230220	9560	1.57	20230818	25500	-61.92	20230220	9560	1.57	20230818	1.10	N	127980	100	11 억		33500	N	N	0	N	00	N
68	20230821	140755	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9900	270	2	2.80	149885920	15000	73.22	9640	10220	9640	12510	6750	9630	9992.39	0.29	0	-1421	10063	9846	9703	9486	9343	9775	9415	11	2880	100	6740	10	1	11366232	1125	31.33	3.60	12	0.13	316.00	2750.00	25500	20230220	-61.18	9560	20230818	3.56	25500	-61.18	20230220	9560	3.56	20230818	25500	-61.18	20230220	9560	3.56	20230818	1.10	N	127980	100	11 억		33500	N	N	0	N	00	N
69	20230821	130803	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9890	260	2	2.70	139129030	13910	67.90	9640	10220	9640	12510	6750	9630	10002.09	0.29	0	-1250	10063	9846	9703	9486	9343	9775	9415	11	2880	100	6740	10	1	11366232	1124	31.30	3.60	12	0.12	316.00	2750.00	25500	20230220	-61.22	9560	20230818	3.45	25500	-61.22	20230220	9560	3.45	20230818	25500	-61.22	20230220	9560	3.45	20230818	1.10	N	127980	100	11 억		33500	N	N	0	N	00	N
70	20230821	120759	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9880	250	2	2.60	124909770	12469	60.87	9640	10220	9640	12510	6750	9630	10017.63	0.29	0	-1035	10063	9846	9703	9486	9343	9775	9415	11	2880	100	6740	10	1	11366232	1123	31.27	3.59	12	0.11	316.00	2750.00	25500	20230220	-61.25	9560	20230818	3.35	25500	-61.25	20230220	9560	3.35	20230818	25500	-61.25	20230220	9560	3.35	20230818	1.10	N	127980	100	11 억		33500	N	N	0	N	00	N
71	20230821	110754	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9950	320	2	3.32	116092010	11577	56.51	9640	10220	9640	12510	6750	9630	10027.81	0.29	0	-1396	10063	9846	9703	9486	9343	9775	9415	11	2880	100	6740	10	1	11366232	1131	31.49	3.62	12	0.10	316.00	2750.00	25500	20230220	-60.98	9560	20230818	4.08	25500	-60.98	20230220	9560	4.08	20230818	25500	-60.98	20230220	9560	4.08	20230818	1.10	N	127980	100	11 억		33500	N	N	0	N	00	N
72	20230821	100752	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10040	410	2	4.26	101721990	10134	49.47	9640	10220	9640	12510	6750	9630	10037.69	0.29	0	-859	10063	9846	9703	9486	9343	9775	9415	11	2880	100	6740	10	1	11366232	1141	31.77	3.65	12	0.09	316.00	2750.00	25500	20230220	-60.63	9560	20230818	5.02	25500	-60.63	20230220	9560	5.02	20230818	25500	-60.63	20230220	9560	5.02	20230818	1.10	N	127980	100	11 억		33500	N	N	0	N	00	N
73	20230821	090800	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10100	470	2	4.88	34902190	3520	17.18	9640	10100	9640	12510	6750	9630	9915.39	0.29	0	915	10063	9846	9703	9486	9343	9775	9415	11	2880	100	6740	10	1	11366232	1148	31.96	3.67	12	0.03	316.00	2750.00	25500	20230220	-60.39	9560	20230818	5.65	25500	-60.39	20230220	9560	5.65	20230818	25500	-60.39	20230220	9560	5.65	20230818	1.10	N	127980	100	11 억		33500	N	N	0	N	00	N
74	20230818	160753	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9630	-190	5	-1.93	198838780	20472	55.02	9820	9920	9560	12760	6880	9820	9712.56	0.27	0	2559	10320	10070	9830	9580	9340	10195	9705	11	2940	100	6870	10	1	11366232	1095	30.47	3.50	12	0.18	316.00	2750.00	25500	20230220	-62.24	9560	20230818	0.73	25500	-62.24	20230220	9560	0.73	20230818	25500	-62.24	20230220	9560	0.73	20230818	1.15	N	127980	100	11 억		30941	N	N	0	N	00	N
75	20230818	150745	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9710	-110	5	-1.12	184520210	18989	51.04	9820	9920	9560	12760	6880	9820	9717.05	0.27	0	2263	10320	10070	9830	9580	9340	10195	9705	11	2940	100	6870	10	1	11366232	1104	30.73	3.53	12	0.17	316.00	2750.00	25500	20230220	-61.92	9560	20230818	1.57	25500	-61.92	20230220	9560	1.57	20230818	25500	-61.92	20230220	9560	1.57	20230818	1.15	N	127980	100	11 억		30941	N	N	0	N	00	N
76	20230818	140751	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9730	-90	5	-0.92	160484360	16514	44.39	9820	9920	9560	12760	6880	9820	9717.89	0.27	0	2111	10320	10070	9830	9580	9340	10195	9705	11	2940	100	6870	10	1	11366232	1106	30.79	3.54	12	0.15	316.00	2750.00	25500	20230220	-61.84	9560	20230818	1.78	25500	-61.84	20230220	9560	1.78	20230818	25500	-61.84	20230220	9560	1.78	20230818	1.15	N	127980	100	11 억		30941	N	N	0	N	00	N
77	20230818	130745	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9820	0	3	0.00	149724460	15408	41.41	9820	9920	9560	12760	6880	9820	9717.12	0.27	0	2309	10320	10070	9830	9580	9340	10195	9705	11	2940	100	6870	10	1	11366232	1116	31.08	3.57	12	0.14	316.00	2750.00	25500	20230220	-61.49	9560	20230818	2.72	25500	-61.49	20230220	9560	2.72	20230818	25500	-61.49	20230220	9560	2.72	20230818	1.15	N	127980	100	11 억		30941	N	N	0	N	00	N
78	20230818	120758	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9850	30	2	0.31	137627270	14180	38.11	9820	9920	9560	12760	6880	9820	9705.49	0.27	0	2928	10320	10070	9830	9580	9340	10195	9705	11	2940	100	6870	10	1	11366232	1120	31.17	3.58	12	0.12	316.00	2750.00	25500	20230220	-61.37	9560	20230818	3.03	25500	-61.37	20230220	9560	3.03	20230818	25500	-61.37	20230220	9560	3.03	20230818	1.15	N	127980	100	11 억		30941	N	N	0	N	00	N
79	20230818	110748	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9900	80	2	0.81	114100050	11793	31.70	9820	9920	9560	12760	6880	9820	9674.87	0.27	0	3095	10320	10070	9830	9580	9340	10195	9705	11	2940	100	6870	10	1	11366232	1125	31.33	3.60	12	0.10	316.00	2750.00	25500	20230220	-61.18	9560	20230818	3.56	25500	-61.18	20230220	9560	3.56	20230818	25500	-61.18	20230220	9560	3.56	20230818	1.15	N	127980	100	11 억		30941	N	N	0	N	00	N
80	20230818	100753	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9700	-120	5	-1.22	77798480	8080	21.72	9820	9870	9560	12760	6880	9820	9627.81	0.27	0	159	10320	10070	9830	9580	9340	10195	9705	11	2940	100	6870	10	1	11366232	1103	30.70	3.53	12	0.07	316.00	2750.00	25500	20230220	-61.96	9560	20230818	1.46	25500	-61.96	20230220	9560	1.46	20230818	25500	-61.96	20230220	9560	1.46	20230818	1.15	N	127980	100	11 억		30941	N	N	0	N	00	N
81	20230818	090756	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9630	-190	5	-1.93	19115460	1972	5.30	9820	9870	9630	12760	6880	9820	9691.48	0.27	0	-1330	10320	10070	9830	9580	9340	10195	9705	11	2940	100	6870	10	1	11366232	1095	30.47	3.50	12	0.02	316.00	2750.00	25500	20230220	-62.24	9590	20230817	0.42	25500	-62.24	20230220	9590	0.42	20230817	25500	-62.24	20230220	9590	0.42	20230817	1.15	N	127980	100	11 억		30941	N	N	0	N	00	N
82	20230817	160752	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9820	-40	5	-0.41	364783730	37145	74.71	9700	10080	9590	12810	6910	9860	9820.53	0.16	0	12851	10793	10326	10093	9626	9393	10210	9510	11	2950	100	6900	10	1	11366232	1116	31.08	3.57	12	0.33	316.00	2750.00	25500	20230220	-61.49	9590	20230817	2.40	25500	-61.49	20230220	9590	2.40	20230817	25500	-61.49	20230220	9590	2.40	20230817	1.14	N	127980	100	11 억		18090	N	N	0	N	00	N
83	20230817	150757	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9900	40	2	0.41	327906500	33399	67.17	9700	10080	9590	12810	6910	9860	9817.85	0.16	0	11430	10793	10326	10093	9626	9393	10210	9510	11	2950	100	6900	10	1	11366232	1125	31.33	3.60	12	0.29	316.00	2750.00	25500	20230220	-61.18	9590	20230817	3.23	25500	-61.18	20230220	9590	3.23	20230817	25500	-61.18	20230220	9590	3.23	20230817	1.14	N	127980	100	11 억		18090	N	N	0	N	00	N
84	20230817	140752	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9970	110	2	1.12	278237700	28383	57.08	9700	10080	9590	12810	6910	9860	9802.97	0.16	0	9627	10793	10326	10093	9626	9393	10210	9510	11	2950	100	6900	10	1	11366232	1133	31.55	3.63	12	0.25	316.00	2750.00	25500	20230220	-60.90	9590	20230817	3.96	25500	-60.90	20230220	9590	3.96	20230817	25500	-60.90	20230220	9590	3.96	20230817	1.14	N	127980	100	11 억		18090	N	N	0	N	00	N
85	20230817	130749	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10020	160	2	1.62	248184640	25387	51.06	9700	10020	9590	12810	6910	9860	9776.05	0.16	0	8567	10793	10326	10093	9626	9393	10210	9510	11	2950	100	6900	10	1	11366232	1139	31.71	3.64	12	0.22	316.00	2750.00	25500	20230220	-60.71	9590	20230817	4.48	25500	-60.71	20230220	9590	4.48	20230817	25500	-60.71	20230220	9590	4.48	20230817	1.14	N	127980	100	11 억		18090	N	N	0	N	00	N
86	20230817	120751	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9880	20	2	0.20	201211140	20648	41.53	9700	9940	9590	12810	6910	9860	9744.82	0.16	0	6621	10793	10326	10093	9626	9393	10210	9510	11	2950	100	6900	10	1	11366232	1123	31.27	3.59	12	0.18	316.00	2750.00	25500	20230220	-61.25	9590	20230817	3.02	25500	-61.25	20230220	9590	3.02	20230817	25500	-61.25	20230220	9590	3.02	20230817	1.14	N	127980	100	11 억		18090	N	N	0	N	00	N
87	20230817	110751	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9860	0	3	0.00	176004440	18100	36.40	9700	9940	9590	12810	6910	9860	9724.00	0.16	0	6094	10793	10326	10093	9626	9393	10210	9510	11	2950	100	6900	10	1	11366232	1121	31.20	3.59	12	0.16	316.00	2750.00	25500	20230220	-61.33	9590	20230817	2.82	25500	-61.33	20230220	9590	2.82	20230817	25500	-61.33	20230220	9590	2.82	20230817	1.14	N	127980	100	11 억		18090	N	N	0	N	00	N
88	20230817	100746	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9920	60	2	0.61	142019890	14643	29.45	9700	9930	9590	12810	6910	9860	9698.82	0.16	0	5088	10793	10326	10093	9626	9393	10210	9510	11	2950	100	6900	10	1	11366232	1128	31.39	3.61	12	0.13	316.00	2750.00	25500	20230220	-61.10	9590	20230817	3.44	25500	-61.10	20230220	9590	3.44	20230817	25500	-61.10	20230220	9590	3.44	20230817	1.14	N	127980	100	11 억		18090	N	N	0	N	00	N
89	20230817	090745	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9690	-170	5	-1.72	38203680	3945	7.93	9700	9710	9630	12810	6910	9860	9684.08	0.16	0	1411	10793	10326	10093	9626	9393	10210	9510	11	2950	100	6900	10	1	11366232	1101	30.66	3.52	12	0.03	316.00	2750.00	25500	20230220	-62.00	9630	20230817	0.62	25500	-62.00	20230220	9630	0.62	20230817	25500	-62.00	20230220	9630	0.62	20230817	1.14	N	127980	100	11 억		18090	N	N	0	N	00	N
90	20230816	160751	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9860	-700	5	-6.63	494339110	49302	258.83	10250	10560	9860	13720	7400	10560	10026.82	0.16	0	-10	10933	10746	10643	10456	10353	10695	10405	11	3160	100	7390	10	1	11366232	1121	31.20	3.59	12	0.43	316.00	2750.00	25500	20230220	-61.33	9860	20230816	0.00	25500	-61.33	20230220	9860	0.00	20230816	25500	-61.33	20230220	9860	0.00	20230816	1.15	N	127980	100	11 억		18100	N	N	0	N	00	N
91	20230816	150752	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9910	-650	5	-6.16	437115180	43514	228.44	10250	10560	9870	13720	7400	10560	10045.39	0.16	0	-9	10933	10746	10643	10456	10353	10695	10405	11	3160	100	7390	10	1	11366232	1126	31.36	3.60	12	0.38	316.00	2750.00	25500	20230220	-61.14	9870	20230816	0.41	25500	-61.14	20230220	9870	0.41	20230816	25500	-61.14	20230220	9870	0.41	20230816	1.15	N	127980	100	11 억		18100	N	N	0	N	00	N
92	20230816	140750	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9930	-630	5	-5.97	387335470	38499	202.12	10250	10560	9870	13720	7400	10560	10060.92	0.16	0	99	10933	10746	10643	10456	10353	10695	10405	11	3160	100	7390	10	1	11366232	1129	31.42	3.61	12	0.34	316.00	2750.00	25500	20230220	-61.06	9870	20230816	0.61	25500	-61.06	20230220	9870	0.61	20230816	25500	-61.06	20230220	9870	0.61	20230816	1.15	N	127980	100	11 억		18100	N	N	0	N	00	N
93	20230816	130748	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	9990	-570	5	-5.40	341395160	33892	177.93	10250	10560	9870	13720	7400	10560	10073.03	0.16	0	1266	10933	10746	10643	10456	10353	10695	10405	11	3160	100	7390	10	1	11366232	1135	31.61	3.63	12	0.30	316.00	2750.00	25500	20230220	-60.82	9870	20230816	1.22	25500	-60.82	20230220	9870	1.22	20230816	25500	-60.82	20230220	9870	1.22	20230816	1.15	N	127980	100	11 억		18100	N	N	0	N	00	N
94	20230816	120758	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10020	-540	5	-5.11	300259800	29777	156.33	10250	10560	9870	13720	7400	10560	10083.61	0.16	0	859	10933	10746	10643	10456	10353	10695	10405	11	3160	100	7390	10	1	11366232	1139	31.71	3.64	12	0.26	316.00	2750.00	25500	20230220	-60.71	9870	20230816	1.52	25500	-60.71	20230220	9870	1.52	20230816	25500	-60.71	20230220	9870	1.52	20230816	1.15	N	127980	100	11 억		18100	N	N	0	N	00	N
95	20230816	110754	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10100	-460	5	-4.36	263954740	26152	137.30	10250	10560	9870	13720	7400	10560	10093.10	0.16	0	1822	10933	10746	10643	10456	10353	10695	10405	11	3160	100	7390	10	1	11366232	1148	31.96	3.67	12	0.23	316.00	2750.00	25500	20230220	-60.39	9870	20230816	2.33	25500	-60.39	20230220	9870	2.33	20230816	25500	-60.39	20230220	9870	2.33	20230816	1.15	N	127980	100	11 억		18100	N	N	0	N	00	N
96	20230816	100752	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10050	-510	5	-4.83	236414740	23418	122.94	10250	10560	9870	13720	7400	10560	10095.43	0.16	0	2174	10933	10746	10643	10456	10353	10695	10405	11	3160	100	7390	10	1	11366232	1142	31.80	3.65	12	0.21	316.00	2750.00	25500	20230220	-60.59	9870	20230816	1.82	25500	-60.59	20230220	9870	1.82	20230816	25500	-60.59	20230220	9870	1.82	20230816	1.15	N	127980	100	11 억		18100	N	N	0	N	00	N
97	20230816	090749	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10300	-260	5	-2.46	38300690	3706	19.46	10250	10560	10200	13720	7400	10560	10334.78	0.16	0	-41	10933	10746	10643	10456	10353	10695	10405	11	3160	100	7390	10	1	11366232	1171	32.59	3.75	12	0.03	316.00	2750.00	25500	20230220	-59.61	10200	20230816	0.98	25500	-59.61	20230220	10200	0.98	20230816	25500	-59.61	20230220	10200	0.98	20230816	1.15	N	127980	100	11 억		18100	N	N	0	N	00	N
98	20230814	160741	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10560	-270	5	-2.49	201102820	18961	137.56	10750	10830	10540	14070	7590	10830	10606.13	0.20	0	-4257	11163	10996	10783	10616	10403	11080	10700	11	3240	100	7580	10	1	11366232	1200	33.42	3.84	12	0.17	316.00	2750.00	25500	20230220	-58.59	10540	20230814	0.19	25500	-58.59	20230220	10540	0.19	20230814	25500	-58.59	20230220	10540	0.19	20230814	1.13	N	127980	100	11 억		22357	N	N	0	N	00	N
99	20230814	150739	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10600	-230	5	-2.12	187298090	17654	128.08	10750	10830	10540	14070	7590	10830	10609.39	0.20	0	-4256	11163	10996	10783	10616	10403	11080	10700	11	3240	100	7580	10	1	11366232	1205	33.54	3.85	12	0.16	316.00	2750.00	25500	20230220	-58.43	10540	20230814	0.57	25500	-58.43	20230220	10540	0.57	20230814	25500	-58.43	20230220	10540	0.57	20230814	1.13	N	127980	100	11 억		22357	N	N	0	N	00	N
100	20230814	140740	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10560	-270	5	-2.49	176463400	16632	120.66	10750	10830	10540	14070	7590	10830	10609.87	0.20	0	-3860	11163	10996	10783	10616	10403	11080	10700	11	3240	100	7580	10	1	11366232	1200	33.42	3.84	12	0.15	316.00	2750.00	25500	20230220	-58.59	10540	20230814	0.19	25500	-58.59	20230220	10540	0.19	20230814	25500	-58.59	20230220	10540	0.19	20230814	1.13	N	127980	100	11 억		22357	N	N	0	N	00	N
101	20230814	130734	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10630	-200	5	-1.85	165209520	15568	112.94	10750	10830	10540	14070	7590	10830	10612.12	0.20	0	-3839	11163	10996	10783	10616	10403	11080	10700	11	3240	100	7580	10	1	11366232	1208	33.64	3.87	12	0.14	316.00	2750.00	25500	20230220	-58.31	10540	20230814	0.85	25500	-58.31	20230220	10540	0.85	20230814	25500	-58.31	20230220	10540	0.85	20230814	1.13	N	127980	100	11 억		22357	N	N	0	N	00	N
102	20230814	120739	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10560	-270	5	-2.49	153942170	14504	105.22	10750	10830	10540	14070	7590	10830	10613.77	0.20	0	-3870	11163	10996	10783	10616	10403	11080	10700	11	3240	100	7580	10	1	11366232	1200	33.42	3.84	12	0.13	316.00	2750.00	25500	20230220	-58.59	10540	20230814	0.19	25500	-58.59	20230220	10540	0.19	20230814	25500	-58.59	20230220	10540	0.19	20230814	1.13	N	127980	100	11 억		22357	N	N	0	N	00	N
103	20230814	110734	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10610	-220	5	-2.03	144335350	13595	98.63	10750	10830	10540	14070	7590	10830	10616.80	0.20	0	-3848	11163	10996	10783	10616	10403	11080	10700	11	3240	100	7580	10	1	11366232	1206	33.58	3.86	12	0.12	316.00	2750.00	25500	20230220	-58.39	10540	20230814	0.66	25500	-58.39	20230220	10540	0.66	20230814	25500	-58.39	20230220	10540	0.66	20230814	1.13	N	127980	100	11 억		22357	N	N	0	N	00	N
104	20230814	100735	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10640	-190	5	-1.75	107314260	10094	73.23	10750	10830	10540	14070	7590	10830	10631.49	0.20	0	-3510	11163	10996	10783	10616	10403	11080	10700	11	3240	100	7580	10	1	11366232	1209	33.67	3.87	12	0.09	316.00	2750.00	25500	20230220	-58.27	10540	20230814	0.95	25500	-58.27	20230220	10540	0.95	20230814	25500	-58.27	20230220	10540	0.95	20230814	1.13	N	127980	100	11 억		22357	N	N	0	N	00	N
105	20230814	090734	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10620	-210	5	-1.94	25120460	2339	16.97	10750	10830	10610	14070	7590	10830	10739.83	0.20	0	-505	11163	10996	10783	10616	10403	11080	10700	11	3240	100	7580	10	1	11366232	1207	33.61	3.86	12	0.02	316.00	2750.00	25500	20230220	-58.35	10570	20230811	0.47	25500	-58.35	20230220	10570	0.47	20230811	25500	-58.35	20230220	10570	0.47	20230811	1.13	N	127980	100	11 억		22357	N	N	0	N	00	N
106	20230811	160735	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10830	120	2	1.12	148992480	13782	55.62	10610	10950	10570	13920	7500	10710	10810.62	0.15	0	4232	11063	10886	10773	10596	10483	10830	10540	11	3210	100	7490	10	1	11366232	1231	34.27	3.94	12	0.12	316.00	2750.00	25500	20230220	-57.53	10570	20230811	2.46	25500	-57.53	20230220	10570	2.46	20230811	25500	-57.53	20230220	10570	2.46	20230811	1.13	N	127980	100	11 억		17429	N	N	0	N	00	N
107	20230811	150731	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10850	140	2	1.31	135308810	12518	50.52	10610	10950	10570	13920	7500	10710	10809.14	0.15	0	4234	11063	10886	10773	10596	10483	10830	10540	11	3210	100	7490	10	1	11366232	1233	34.34	3.95	12	0.11	316.00	2750.00	25500	20230220	-57.45	10570	20230811	2.65	25500	-57.45	20230220	10570	2.65	20230811	25500	-57.45	20230220	10570	2.65	20230811	1.13	N	127980	100	11 억		17429	N	N	0	N	00	N
108	20230811	140729	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10890	180	2	1.68	126005630	11659	47.05	10610	10950	10570	13920	7500	10710	10807.58	0.15	0	4284	11063	10886	10773	10596	10483	10830	10540	11	3210	100	7490	10	1	11366232	1238	34.46	3.96	12	0.10	316.00	2750.00	25500	20230220	-57.29	10570	20230811	3.03	25500	-57.29	20230220	10570	3.03	20230811	25500	-57.29	20230220	10570	3.03	20230811	1.13	N	127980	100	11 억		17429	N	N	0	N	00	N
109	20230811	130729	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10930	220	2	2.05	123570530	11435	46.15	10610	10950	10570	13920	7500	10710	10806.34	0.15	0	4310	11063	10886	10773	10596	10483	10830	10540	11	3210	100	7490	10	1	11366232	1242	34.59	3.97	12	0.10	316.00	2750.00	25500	20230220	-57.14	10570	20230811	3.41	25500	-57.14	20230220	10570	3.41	20230811	25500	-57.14	20230220	10570	3.41	20230811	1.13	N	127980	100	11 억		17429	N	N	0	N	00	N
110	20230811	120722	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10880	170	2	1.59	103304830	9569	38.62	10610	10950	10570	13920	7500	10710	10795.78	0.15	0	3785	11063	10886	10773	10596	10483	10830	10540	11	3210	100	7490	10	1	11366232	1237	34.43	3.96	12	0.08	316.00	2750.00	25500	20230220	-57.33	10570	20230811	2.93	25500	-57.33	20230220	10570	2.93	20230811	25500	-57.33	20230220	10570	2.93	20230811	1.13	N	127980	100	11 억		17429	N	N	0	N	00	N
111	20230811	110722	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10860	150	2	1.40	79500040	7380	29.78	10610	10950	10570	13920	7500	10710	10772.36	0.15	0	2712	11063	10886	10773	10596	10483	10830	10540	11	3210	100	7490	10	1	11366232	1234	34.37	3.95	12	0.06	316.00	2750.00	25500	20230220	-57.41	10570	20230811	2.74	25500	-57.41	20230220	10570	2.74	20230811	25500	-57.41	20230220	10570	2.74	20230811	1.13	N	127980	100	11 억		17429	N	N	0	N	00	N
112	20230811	100721	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10890	180	2	1.68	73761300	6851	27.65	10610	10950	10570	13920	7500	10710	10766.50	0.15	0	2538	11063	10886	10773	10596	10483	10830	10540	11	3210	100	7490	10	1	11366232	1238	34.46	3.96	12	0.06	316.00	2750.00	25500	20230220	-57.29	10570	20230811	3.03	25500	-57.29	20230220	10570	3.03	20230811	25500	-57.29	20230220	10570	3.03	20230811	1.13	N	127980	100	11 억		17429	N	N	0	N	00	N
113	20230811	090729	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10670	-40	5	-0.37	15147790	1427	5.76	10610	10680	10570	13920	7500	10710	10615.13	0.15	0	33	11063	10886	10773	10596	10483	10830	10540	11	3210	100	7490	10	1	11366232	1213	33.77	3.88	12	0.01	316.00	2750.00	25500	20230220	-58.16	10570	20230811	0.95	25500	-58.16	20230220	10570	0.95	20230811	25500	-58.16	20230220	10570	0.95	20230811	1.13	N	127980	100	11 억		17429	N	N	0	N	00	N
114	20230810	160721	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10710	-330	5	-2.99	233840560	21746	176.37	10900	10950	10660	14350	7730	11040	10753.33	0.19	0	-4180	11273	11156	11003	10886	10733	11080	10810	11	3310	100	7720	10	1	11366232	1217	33.89	3.89	12	0.19	316.00	2750.00	25500	20230220	-58.00	10660	20230810	0.47	25500	-58.00	20230220	10660	0.47	20230810	25500	-58.00	20230220	10660	0.47	20230810	1.14	N	127980	100	11 억		21609	N	N	0	N	00	N
115	20230810	150719	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10700	-340	5	-3.08	217760980	20244	164.18	10900	10950	10660	14350	7730	11040	10756.82	0.19	0	-4171	11273	11156	11003	10886	10733	11080	10810	11	3310	100	7720	10	1	11366232	1216	33.86	3.89	12	0.18	316.00	2750.00	25500	20230220	-58.04	10660	20230810	0.38	25500	-58.04	20230220	10660	0.38	20230810	25500	-58.04	20230220	10660	0.38	20230810	1.14	N	127980	100	11 억		21609	N	N	0	N	00	N
116	20230810	140719	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10710	-330	5	-2.99	200659800	18647	151.23	10900	10950	10660	14350	7730	11040	10760.97	0.19	0	-4030	11273	11156	11003	10886	10733	11080	10810	11	3310	100	7720	10	1	11366232	1217	33.89	3.89	12	0.16	316.00	2750.00	25500	20230220	-58.00	10660	20230810	0.47	25500	-58.00	20230220	10660	0.47	20230810	25500	-58.00	20230220	10660	0.47	20230810	1.14	N	127980	100	11 억		21609	N	N	0	N	00	N
117	20230810	130713	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10730	-310	5	-2.81	185069490	17191	139.42	10900	10950	10660	14350	7730	11040	10765.49	0.19	0	-4017	11273	11156	11003	10886	10733	11080	10810	11	3310	100	7720	10	1	11366232	1220	33.96	3.90	12	0.15	316.00	2750.00	25500	20230220	-57.92	10660	20230810	0.66	25500	-57.92	20230220	10660	0.66	20230810	25500	-57.92	20230220	10660	0.66	20230810	1.14	N	127980	100	11 억		21609	N	N	0	N	00	N
118	20230810	120725	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10790	-250	5	-2.26	173714280	16135	130.86	10900	10950	10660	14350	7730	11040	10766.30	0.19	0	-3847	11273	11156	11003	10886	10733	11080	10810	11	3310	100	7720	10	1	11366232	1226	34.15	3.92	12	0.14	316.00	2750.00	25500	20230220	-57.69	10660	20230810	1.22	25500	-57.69	20230220	10660	1.22	20230810	25500	-57.69	20230220	10660	1.22	20230810	1.14	N	127980	100	11 억		21609	N	N	0	N	00	N
119	20230810	110726	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10690	-350	5	-3.17	141239420	13107	106.30	10900	10950	10660	14350	7730	11040	10775.88	0.19	0	-4924	11273	11156	11003	10886	10733	11080	10810	11	3310	100	7720	10	1	11366232	1215	33.83	3.89	12	0.12	316.00	2750.00	25500	20230220	-58.08	10660	20230810	0.28	25500	-58.08	20230220	10660	0.28	20230810	25500	-58.08	20230220	10660	0.28	20230810	1.14	N	127980	100	11 억		21609	N	N	0	N	00	N
120	20230810	100722	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10730	-310	5	-2.81	126570860	11736	95.18	10900	10950	10690	14350	7730	11040	10784.84	0.19	0	-4903	11273	11156	11003	10886	10733	11080	10810	11	3310	100	7720	10	1	11366232	1220	33.96	3.90	12	0.10	316.00	2750.00	25500	20230220	-57.92	10690	20230810	0.37	25500	-57.92	20230220	10690	0.37	20230810	25500	-57.92	20230220	10690	0.37	20230810	1.14	N	127980	100	11 억		21609	N	N	0	N	00	N
121	20230810	090730	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10950	-90	5	-0.82	19822630	1821	14.77	10900	10950	10850	14350	7730	11040	10885.57	0.19	0	-855	11273	11156	11003	10886	10733	11080	10810	11	3310	100	7720	10	1	11366232	1245	34.65	3.98	12	0.02	316.00	2750.00	25500	20230220	-57.06	10850	20230810	0.92	25500	-57.06	20230220	10850	0.92	20230810	25500	-57.06	20230220	10850	0.92	20230810	1.14	N	127980	100	11 억		21609	N	N	0	N	00	N
122	20230809	160720	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11040	10	2	0.09	132031350	12027	33.35	11120	11120	10850	14330	7730	11030	10977.80	0.18	0	949	11450	11240	11110	10900	10770	11345	11005	11	3300	100	7720	10	1	11366232	1255	34.94	4.01	12	0.11	316.00	2750.00	25500	20230220	-56.71	10850	20230809	1.75	25500	-56.71	20230220	10850	1.75	20230809	25500	-56.71	20230220	10850	1.75	20230809	1.12	N	127980	100	11 억		20660	N	N	0	N	00	N
123	20230809	150711	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11030	0	3	0.00	120670640	10996	30.49	11120	11120	10850	14330	7730	11030	10973.92	0.18	0	852	11450	11240	11110	10900	10770	11345	11005	11	3300	100	7720	10	1	11366232	1254	34.91	4.01	12	0.10	316.00	2750.00	25500	20230220	-56.75	10850	20230809	1.66	25500	-56.75	20230220	10850	1.66	20230809	25500	-56.75	20230220	10850	1.66	20230809	1.12	N	127980	100	11 억		20660	N	N	0	N	00	N
124	20230809	140710	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11020	-10	5	-0.09	112020290	10211	28.31	11120	11120	10850	14330	7730	11030	10970.40	0.18	0	865	11450	11240	11110	10900	10770	11345	11005	11	3300	100	7720	10	1	11366232	1253	34.87	4.01	12	0.09	316.00	2750.00	25500	20230220	-56.78	10850	20230809	1.57	25500	-56.78	20230220	10850	1.57	20230809	25500	-56.78	20230220	10850	1.57	20230809	1.12	N	127980	100	11 억		20660	N	N	0	N	00	N
125	20230809	130726	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11050	20	2	0.18	108676420	9908	27.47	11120	11120	10850	14330	7730	11030	10968.39	0.18	0	869	11450	11240	11110	10900	10770	11345	11005	11	3300	100	7720	10	1	11366232	1256	34.97	4.02	12	0.09	316.00	2750.00	25500	20230220	-56.67	10850	20230809	1.84	25500	-56.67	20230220	10850	1.84	20230809	25500	-56.67	20230220	10850	1.84	20230809	1.12	N	127980	100	11 억		20660	N	N	0	N	00	N
126	20230809	120723	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11040	10	2	0.09	108212620	9866	27.36	11120	11120	10850	14330	7730	11030	10968.07	0.18	0	875	11450	11240	11110	10900	10770	11345	11005	11	3300	100	7720	10	1	11366232	1255	34.94	4.01	12	0.09	316.00	2750.00	25500	20230220	-56.71	10850	20230809	1.75	25500	-56.71	20230220	10850	1.75	20230809	25500	-56.71	20230220	10850	1.75	20230809	1.12	N	127980	100	11 억		20660	N	N	0	N	00	N
127	20230809	110720	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11010	-20	5	-0.18	90419090	8249	22.87	11120	11120	10850	14330	7730	11030	10961.00	0.18	0	323	11450	11240	11110	10900	10770	11345	11005	11	3300	100	7720	10	1	11366232	1251	34.84	4.00	12	0.07	316.00	2750.00	25500	20230220	-56.82	10850	20230809	1.47	25500	-56.82	20230220	10850	1.47	20230809	25500	-56.82	20230220	10850	1.47	20230809	1.12	N	127980	100	11 억		20660	N	N	0	N	00	N
128	20230809	100709	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11020	-10	5	-0.09	77134740	7045	19.54	11120	11120	10850	14330	7730	11030	10948.56	0.18	0	18	11450	11240	11110	10900	10770	11345	11005	11	3300	100	7720	10	1	11366232	1253	34.87	4.01	12	0.06	316.00	2750.00	25500	20230220	-56.78	10850	20230809	1.57	25500	-56.78	20230220	10850	1.57	20230809	25500	-56.78	20230220	10850	1.57	20230809	1.12	N	127980	100	11 억		20660	N	N	0	N	00	N
129	20230809	090713	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	10920	-110	5	-1.00	14465680	1321	3.66	11120	11120	10850	14330	7730	11030	10948.96	0.18	0	-662	11450	11240	11110	10900	10770	11345	11005	11	3300	100	7720	10	1	11366232	1241	34.56	3.97	12	0.01	316.00	2750.00	25500	20230220	-57.18	10850	20230809	0.65	25500	-57.18	20230220	10850	0.65	20230809	25500	-57.18	20230220	10850	0.65	20230809	1.12	N	127980	100	11 억		20660	N	N	0	N	00	N
130	20230808	160727	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11030	-40	5	-0.36	398150210	35961	185.63	11020	11320	10980	14390	7750	11070	11071.72	0.21	0	-3693	11543	11306	11163	10926	10783	11235	10855	11	3320	100	7740	10	1	11366232	1254	34.91	4.01	12	0.32	316.00	2750.00	25500	20230220	-56.75	10980	20230808	0.46	25500	-56.75	20230220	10980	0.46	20230808	25500	-56.75	20230220	10980	0.46	20230808	1.16	N	127980	100	11 억		24354	N	N	0	N	00	N
131	20230808	150718	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11000	-70	5	-0.63	369515200	33359	172.20	11020	11320	11000	14390	7750	11070	11076.93	0.21	0	-2636	11543	11306	11163	10926	10783	11235	10855	11	3320	100	7740	10	1	11366232	1250	34.81	4.00	12	0.29	316.00	2750.00	25500	20230220	-56.86	11000	20230808	0.00	25500	-56.86	20230220	11000	0.00	20230808	25500	-56.86	20230220	11000	0.00	20230808	1.16	N	127980	100	11 억		24354	N	N	0	N	00	N
132	20230808	140715	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11100	30	2	0.27	257715950	23218	119.85	11020	11320	11020	14390	7750	11070	11099.83	0.21	0	403	11543	11306	11163	10926	10783	11235	10855	11	3320	100	7740	10	1	11366232	1262	35.13	4.04	12	0.20	316.00	2750.00	25500	20230220	-56.47	11000	20230726	0.91	25500	-56.47	20230220	11000	0.91	20230726	25500	-56.47	20230220	11000	0.91	20230726	1.16	N	127980	100	11 억		24354	N	N	0	N	00	N
133	20230808	130707	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11070	0	3	0.00	219559480	19765	102.03	11020	11320	11020	14390	7750	11070	11108.50	0.21	0	810	11543	11306	11163	10926	10783	11235	10855	11	3320	100	7740	10	1	11366232	1258	35.03	4.03	12	0.17	316.00	2750.00	25500	20230220	-56.59	11000	20230726	0.64	25500	-56.59	20230220	11000	0.64	20230726	25500	-56.59	20230220	11000	0.64	20230726	1.16	N	127980	100	11 억		24354	N	N	0	N	00	N
134	20230808	120713	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11080	10	2	0.09	164237990	14764	76.21	11020	11320	11020	14390	7750	11070	11124.22	0.21	0	2441	11543	11306	11163	10926	10783	11235	10855	11	3320	100	7740	10	1	11366232	1259	35.06	4.03	12	0.13	316.00	2750.00	25500	20230220	-56.55	11000	20230726	0.73	25500	-56.55	20230220	11000	0.73	20230726	25500	-56.55	20230220	11000	0.73	20230726	1.16	N	127980	100	11 억		24354	N	N	0	N	00	N
135	20230808	110703	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11070	0	3	0.00	151498300	13614	70.28	11020	11320	11020	14390	7750	11070	11128.13	0.21	0	2295	11543	11306	11163	10926	10783	11235	10855	11	3320	100	7740	10	1	11366232	1258	35.03	4.03	12	0.12	316.00	2750.00	25500	20230220	-56.59	11000	20230726	0.64	25500	-56.59	20230220	11000	0.64	20230726	25500	-56.59	20230220	11000	0.64	20230726	1.16	N	127980	100	11 억		24354	N	N	0	N	00	N
136	20230808	100716	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11220	150	2	1.36	126904570	11397	58.83	11020	11320	11020	14390	7750	11070	11134.91	0.21	0	2491	11543	11306	11163	10926	10783	11235	10855	11	3320	100	7740	10	1	11366232	1275	35.51	4.08	12	0.10	316.00	2750.00	25500	20230220	-56.00	11000	20230726	2.00	25500	-56.00	20230220	11000	2.00	20230726	25500	-56.00	20230220	11000	2.00	20230726	1.16	N	127980	100	11 억		24354	N	N	0	N	00	N
137	20230808	090718	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11130	60	2	0.54	33759690	3056	15.78	11020	11190	11020	14390	7750	11070	11047.02	0.21	0	843	11543	11306	11163	10926	10783	11235	10855	11	3320	100	7740	10	1	11366232	1265	35.22	4.05	12	0.03	316.00	2750.00	25500	20230220	-56.35	11000	20230726	1.18	25500	-56.35	20230220	11000	1.18	20230726	25500	-56.35	20230220	11000	1.18	20230726	1.16	N	127980	100	11 억		24354	N	N	0	N	00	N
138	20230807	160712	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11070	-270	5	-2.38	213829540	19272	66.20	11400	11400	11020	14740	7940	11340	11095.50	0.24	0	-3327	11580	11460	11230	11110	10880	11520	11170	11	3400	100	7930	10	1	11366232	1258	35.03	4.03	12	0.17	316.00	2750.00	25500	20230220	-56.59	11000	20230726	0.64	25500	-56.59	20230220	11000	0.64	20230726	25500	-56.59	20230220	11000	0.64	20230726	1.19	N	127980	100	11 억		27581	N	N	0	N	00	N
139	20230807	150712	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11090	-250	5	-2.20	195604520	17626	60.55	11400	11400	11020	14740	7940	11340	11097.50	0.24	0	-3366	11580	11460	11230	11110	10880	11520	11170	11	3400	100	7930	10	1	11366232	1261	35.09	4.03	12	0.16	316.00	2750.00	25500	20230220	-56.51	11000	20230726	0.82	25500	-56.51	20230220	11000	0.82	20230726	25500	-56.51	20230220	11000	0.82	20230726	1.19	N	127980	100	11 억		27581	N	N	0	N	00	N
140	20230807	140713	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11130	-210	5	-1.85	175353950	15799	54.27	11400	11400	11020	14740	7940	11340	11099.05	0.24	0	-3010	11580	11460	11230	11110	10880	11520	11170	11	3400	100	7930	10	1	11366232	1265	35.22	4.05	12	0.14	316.00	2750.00	25500	20230220	-56.35	11000	20230726	1.18	25500	-56.35	20230220	11000	1.18	20230726	25500	-56.35	20230220	11000	1.18	20230726	1.19	N	127980	100	11 억		27581	N	N	0	N	00	N
141	20230807	130708	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11180	-160	5	-1.41	148145460	13350	45.86	11400	11400	11020	14740	7940	11340	11097.04	0.24	0	-2512	11580	11460	11230	11110	10880	11520	11170	11	3400	100	7930	10	1	11366232	1271	35.38	4.07	12	0.12	316.00	2750.00	25500	20230220	-56.16	11000	20230726	1.64	25500	-56.16	20230220	11000	1.64	20230726	25500	-56.16	20230220	11000	1.64	20230726	1.19	N	127980	100	11 억		27581	N	N	0	N	00	N
142	20230807	120706	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11270	-70	5	-0.62	139411420	12568	43.17	11400	11400	11020	14740	7940	11340	11092.57	0.24	0	-2119	11580	11460	11230	11110	10880	11520	11170	11	3400	100	7930	10	1	11366232	1281	35.66	4.10	12	0.11	316.00	2750.00	25500	20230220	-55.80	11000	20230726	2.45	25500	-55.80	20230220	11000	2.45	20230726	25500	-55.80	20230220	11000	2.45	20230726	1.19	N	127980	100	11 억		27581	N	N	0	N	00	N
143	20230807	110702	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11040	-300	5	-2.65	121309850	10944	37.59	11400	11400	11020	14740	7940	11340	11084.60	0.24	0	-3225	11580	11460	11230	11110	10880	11520	11170	11	3400	100	7930	10	1	11366232	1255	34.94	4.01	12	0.10	316.00	2750.00	25500	20230220	-56.71	11000	20230726	0.36	25500	-56.71	20230220	11000	0.36	20230726	25500	-56.71	20230220	11000	0.36	20230726	1.19	N	127980	100	11 억		27581	N	N	0	N	00	N
144	20230807	100709	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11130	-210	5	-1.85	98800670	8909	30.60	11400	11400	11020	14740	7940	11340	11089.98	0.24	0	-3396	11580	11460	11230	11110	10880	11520	11170	11	3400	100	7930	10	1	11366232	1265	35.22	4.05	12	0.08	316.00	2750.00	25500	20230220	-56.35	11000	20230726	1.18	25500	-56.35	20230220	11000	1.18	20230726	25500	-56.35	20230220	11000	1.18	20230726	1.19	N	127980	100	11 억		27581	N	N	0	N	00	N
145	20230807	090708	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11180	-160	5	-1.41	6954910	617	2.12	11400	11400	11180	14740	7940	11340	11272.14	0.24	0	-230	11580	11460	11230	11110	10880	11520	11170	11	3400	100	7930	10	1	11366232	1271	35.38	4.07	12	0.01	316.00	2750.00	25500	20230220	-56.16	11000	20230726	1.64	25500	-56.16	20230220	11000	1.64	20230726	25500	-56.16	20230220	11000	1.64	20230726	1.19	N	127980	100	11 억		27581	N	N	0	N	00	N
146	20230804	160702	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11340	60	2	0.53	324013520	29030	62.45	11280	11350	11000	14660	7900	11280	11161.33	0.21	0	3973	11706	11492	11286	11072	10866	11390	10970	11	3380	100	7890	10	1	11366232	1289	35.89	4.12	12	0.26	316.00	2750.00	25500	20230220	-55.53	11000	20230804	3.09	25500	-55.53	20230220	11000	3.09	20230804	25500	-55.53	20230220	11000	3.09	20230804	1.28	N	127980	100	11 억		23605	N	N	0	N	00	N
147	20230804	150701	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11210	-70	5	-0.62	292172270	26205	56.37	11280	11350	11000	14660	7900	11280	11149.49	0.21	0	4010	11706	11492	11286	11072	10866	11390	10970	11	3380	100	7890	10	1	11366232	1274	35.47	4.08	12	0.23	316.00	2750.00	25500	20230220	-56.04	11000	20230804	1.91	25500	-56.04	20230220	11000	1.91	20230804	25500	-56.04	20230220	11000	1.91	20230804	1.28	N	127980	100	11 억		23605	N	N	0	N	00	N
148	20230804	140713	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11100	-180	5	-1.60	248002860	22232	47.82	11280	11350	11000	14660	7900	11280	11155.22	0.21	0	2993	11706	11492	11286	11072	10866	11390	10970	11	3380	100	7890	10	1	11366232	1262	35.13	4.04	12	0.20	316.00	2750.00	25500	20230220	-56.47	11000	20230804	0.91	25500	-56.47	20230220	11000	0.91	20230804	25500	-56.47	20230220	11000	0.91	20230804	1.28	N	127980	100	11 억		23605	N	N	0	N	00	N
149	20230804	130700	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11150	-130	5	-1.15	225768900	20225	43.51	11280	11350	11000	14660	7900	11280	11162.86	0.21	0	2910	11706	11492	11286	11072	10866	11390	10970	11	3380	100	7890	10	1	11366232	1267	35.28	4.05	12	0.18	316.00	2750.00	25500	20230220	-56.27	11000	20230804	1.36	25500	-56.27	20230220	11000	1.36	20230804	25500	-56.27	20230220	11000	1.36	20230804	1.28	N	127980	100	11 억		23605	N	N	0	N	00	N
150	20230804	120659	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11130	-150	5	-1.33	212011140	18987	40.84	11280	11350	11000	14660	7900	11280	11166.12	0.21	0	3428	11706	11492	11286	11072	10866	11390	10970	11	3380	100	7890	10	1	11366232	1265	35.22	4.05	12	0.17	316.00	2750.00	25500	20230220	-56.35	11000	20230804	1.18	25500	-56.35	20230220	11000	1.18	20230804	25500	-56.35	20230220	11000	1.18	20230804	1.28	N	127980	100	11 억		23605	N	N	0	N	00	N
151	20230804	110705	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11170	-110	5	-0.98	181951560	16285	35.03	11280	11350	11000	14660	7900	11280	11172.95	0.21	0	4722	11706	11492	11286	11072	10866	11390	10970	11	3380	100	7890	10	1	11366232	1270	35.35	4.06	12	0.14	316.00	2750.00	25500	20230220	-56.20	11000	20230804	1.55	25500	-56.20	20230220	11000	1.55	20230804	25500	-56.20	20230220	11000	1.55	20230804	1.28	N	127980	100	11 억		23605	N	N	0	N	00	N
152	20230804	100655	00	60.00	KOSDAQ	신저가	반도체	N	N	N	N	60	N	11150	-130	5	-1.15	164558280	14731	31.69	11280	11350	11000	14660	7900	11280	11170.88	0.21	0	5182	11706	11492	11286	11072	10866	11390	10970	11	3380	100	7890	10	1	11366232	1267	35.28	4.05	12	0.13	316.00	2750.00	25500	20230220	-56.27	11000	20230804	1.36	25500	-56.27	20230220	11000	1.36	20230804	25500	-56.27	20230220	11000	1.36	20230804	1.28	N	127980	100	11 억		23605	N	N	0	N	00	N
153	20230804	090655	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11260	-20	5	-0.18	7201270	638	1.37	11280	11340	11260	14660	7900	11280	11287.26	0.21	0	-49	11706	11492	11286	11072	10866	11390	10970	11	3380	100	7890	10	1	11366232	1280	35.63	4.09	12	0.01	316.00	2750.00	25500	20230220	-55.84	11000	20230726	2.36	25500	-55.84	20230220	11000	2.36	20230726	25500	-55.84	20230220	11000	2.36	20230726	1.28	N	127980	100	11 억		23605	N	N	0	N	00	N
154	20230803	160656	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11280	-420	5	-3.59	518415510	46171	113.26	11500	11500	11080	15210	8190	11700	11228.13	0.23	0	-2616	12766	12232	11916	11382	11066	12075	11225	11	3510	100	8190	10	1	11366232	1282	35.70	4.10	12	0.41	316.00	2750.00	25500	20230220	-55.76	11000	20230726	2.55	25500	-55.76	20230220	11000	2.55	20230726	25500	-55.76	20230220	11000	2.55	20230726	1.30	N	127980	100	11 억		26093	N	N	0	N	00	N
155	20230803	150701	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11240	-460	5	-3.93	515764950	45936	112.68	11500	11500	11080	15210	8190	11700	11227.90	0.23	0	-2589	12766	12232	11916	11382	11066	12075	11225	11	3510	100	8190	10	1	11366232	1278	35.57	4.09	12	0.40	316.00	2750.00	25500	20230220	-55.92	11000	20230726	2.18	25500	-55.92	20230220	11000	2.18	20230726	25500	-55.92	20230220	11000	2.18	20230726	1.30	N	127980	100	11 억		26093	N	N	0	N	00	N
156	20230803	140654	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11310	-390	5	-3.33	472958170	42139	103.37	11500	11500	11080	15210	8190	11700	11223.76	0.23	0	-1151	12766	12232	11916	11382	11066	12075	11225	11	3510	100	8190	10	1	11366232	1286	35.79	4.11	12	0.37	316.00	2750.00	25500	20230220	-55.65	11000	20230726	2.82	25500	-55.65	20230220	11000	2.82	20230726	25500	-55.65	20230220	11000	2.82	20230726	1.30	N	127980	100	11 억		26093	N	N	0	N	00	N
157	20230803	130658	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11230	-470	5	-4.02	457434810	40763	100.00	11500	11500	11080	15210	8190	11700	11221.81	0.23	0	-821	12766	12232	11916	11382	11066	12075	11225	11	3510	100	8190	10	1	11366232	1276	35.54	4.08	12	0.36	316.00	2750.00	25500	20230220	-55.96	11000	20230726	2.09	25500	-55.96	20230220	11000	2.09	20230726	25500	-55.96	20230220	11000	2.09	20230726	1.30	N	127980	100	11 억		26093	N	N	0	N	00	N
158	20230803	120701	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11160	-540	5	-4.62	410307830	36547	89.65	11500	11500	11080	15210	8190	11700	11226.85	0.23	0	-2180	12766	12232	11916	11382	11066	12075	11225	11	3510	100	8190	10	1	11366232	1268	35.32	4.06	12	0.32	316.00	2750.00	25500	20230220	-56.24	11000	20230726	1.45	25500	-56.24	20230220	11000	1.45	20230726	25500	-56.24	20230220	11000	1.45	20230726	1.30	N	127980	100	11 억		26093	N	N	0	N	00	N
159	20230803	110652	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11250	-450	5	-3.85	346106340	30794	75.54	11500	11500	11080	15210	8190	11700	11239.41	0.23	0	-1335	12766	12232	11916	11382	11066	12075	11225	11	3510	100	8190	10	1	11366232	1279	35.60	4.09	12	0.27	316.00	2750.00	25500	20230220	-55.88	11000	20230726	2.27	25500	-55.88	20230220	11000	2.27	20230726	25500	-55.88	20230220	11000	2.27	20230726	1.30	N	127980	100	11 억		26093	N	N	0	N	00	N
160	20230803	100652	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11260	-440	5	-3.76	235300500	20925	51.33	11500	11500	11080	15210	8190	11700	11244.95	0.23	0	-3281	12766	12232	11916	11382	11066	12075	11225	11	3510	100	8190	10	1	11366232	1280	35.63	4.09	12	0.18	316.00	2750.00	25500	20230220	-55.84	11000	20230726	2.36	25500	-55.84	20230220	11000	2.36	20230726	25500	-55.84	20230220	11000	2.36	20230726	1.30	N	127980	100	11 억		26093	N	N	0	N	00	N
161	20230803	090651	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11230	-470	5	-4.02	54556730	4788	11.75	11500	11500	11200	15210	8190	11700	11394.47	0.23	0	-2169	12766	12232	11916	11382	11066	12075	11225	11	3510	100	8190	10	1	11366232	1276	35.54	4.08	12	0.04	316.00	2750.00	25500	20230220	-55.96	11000	20230726	2.09	25500	-55.96	20230220	11000	2.09	20230726	25500	-55.96	20230220	11000	2.09	20230726	1.30	N	127980	100	11 억		26093	N	N	0	N	00	N
162	20230802	160655	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11700	-610	5	-4.96	484297660	40716	116.56	12310	12450	11600	16000	8620	12310	11895.60	0.26	0	-3602	12896	12602	12256	11962	11616	12750	12110	11	3690	100	8610	10	1	11366232	1330	37.03	4.25	12	0.36	316.00	2750.00	25500	20230220	-54.12	11000	20230726	6.36	25500	-54.12	20230220	11000	6.36	20230726	25500	-54.12	20230220	11000	6.36	20230726	1.30	N	127980	100	11 억		29682	N	N	0	N	00	N
163	20230802	150704	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11730	-580	5	-4.71	470064720	39499	113.07	12310	12450	11600	16000	8620	12310	11900.67	0.26	0	-3455	12896	12602	12256	11962	11616	12750	12110	11	3690	100	8610	10	1	11366232	1333	37.12	4.27	12	0.35	316.00	2750.00	25500	20230220	-54.00	11000	20230726	6.64	25500	-54.00	20230220	11000	6.64	20230726	25500	-54.00	20230220	11000	6.64	20230726	1.30	N	127980	100	11 억		29682	N	N	0	N	00	N
164	20230802	140657	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11600	-710	5	-5.77	438464390	36796	105.34	12310	12450	11600	16000	8620	12310	11916.09	0.26	0	-2960	12896	12602	12256	11962	11616	12750	12110	11	3690	100	8610	10	1	11366232	1318	36.71	4.22	12	0.32	316.00	2750.00	25500	20230220	-54.51	11000	20230726	5.45	25500	-54.51	20230220	11000	5.45	20230726	25500	-54.51	20230220	11000	5.45	20230726	1.30	N	127980	100	11 억		29682	N	N	0	N	00	N
165	20230802	130653	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11840	-470	5	-3.82	362484840	30289	86.71	12310	12450	11710	16000	8620	12310	11967.54	0.26	0	-2936	12896	12602	12256	11962	11616	12750	12110	11	3690	100	8610	10	1	11366232	1346	37.47	4.31	12	0.27	316.00	2750.00	25500	20230220	-53.57	11000	20230726	7.64	25500	-53.57	20230220	11000	7.64	20230726	25500	-53.57	20230220	11000	7.64	20230726	1.30	N	127980	100	11 억		29682	N	N	0	N	00	N
166	20230802	120648	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11860	-450	5	-3.66	263013020	21865	62.59	12310	12450	11790	16000	8620	12310	12028.95	0.26	0	-2273	12896	12602	12256	11962	11616	12750	12110	11	3690	100	8610	10	1	11366232	1348	37.53	4.31	12	0.19	316.00	2750.00	25500	20230220	-53.49	11000	20230726	7.82	25500	-53.49	20230220	11000	7.82	20230726	25500	-53.49	20230220	11000	7.82	20230726	1.30	N	127980	100	11 억		29682	N	N	0	N	00	N
167	20230802	110648	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12070	-240	5	-1.95	137864380	11337	32.45	12310	12450	12000	16000	8620	12310	12160.57	0.26	0	345	12896	12602	12256	11962	11616	12750	12110	11	3690	100	8610	10	1	11366232	1372	38.20	4.39	12	0.10	316.00	2750.00	25500	20230220	-52.67	11000	20230726	9.73	25500	-52.67	20230220	11000	9.73	20230726	25500	-52.67	20230220	11000	9.73	20230726	1.30	N	127980	100	11 억		29682	N	N	0	N	00	N
168	20230802	100650	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12390	80	2	0.65	45140820	3649	10.45	12310	12450	12250	16000	8620	12310	12370.74	0.26	0	626	12896	12602	12256	11962	11616	12750	12110	11	3690	100	8610	10	1	11366232	1408	39.21	4.51	12	0.03	316.00	2750.00	25500	20230220	-51.41	11000	20230726	12.64	25500	-51.41	20230220	11000	12.64	20230726	25500	-51.41	20230220	11000	12.64	20230726	1.30	N	127980	100	11 억		29682	N	N	0	N	00	N
169	20230802	090650	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12250	-60	5	-0.49	3939230	320	0.92	12310	12350	12250	16000	8620	12310	12310.09	0.26	0	-204	12896	12602	12256	11962	11616	12750	12110	11	3690	100	8610	10	1	11366232	1392	38.77	4.45	12	0.00	316.00	2750.00	25500	20230220	-51.96	11000	20230726	11.36	25500	-51.96	20230220	11000	11.36	20230726	25500	-51.96	20230220	11000	11.36	20230726	1.30	N	127980	100	11 억		29682	N	N	0	N	00	N
170	20230801	160651	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12310	400	2	3.36	428669570	34809	213.63	11990	12550	11910	15480	8340	11910	12314.93	0.26	0	593	12196	12052	11956	11812	11716	12005	11765	11	3570	100	8330	10	1	11366232	1399	38.96	4.48	12	0.31	316.00	2750.00	25500	20230220	-51.73	11000	20230726	11.91	25500	-51.73	20230220	11000	11.91	20230726	25500	-51.73	20230220	11000	11.91	20230726	1.29	N	127980	100	11 억		29079	N	N	0	N	00	N
171	20230801	150647	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12260	350	2	2.94	417077330	33867	207.85	11990	12550	11910	15480	8340	11910	12315.15	0.26	0	851	12196	12052	11956	11812	11716	12005	11765	11	3570	100	8330	10	1	11366232	1394	38.80	4.46	12	0.30	316.00	2750.00	25500	20230220	-51.92	11000	20230726	11.45	25500	-51.92	20230220	11000	11.45	20230726	25500	-51.92	20230220	11000	11.45	20230726	1.29	N	127980	100	11 억		29079	N	N	0	N	00	N
172	20230801	140700	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12140	230	2	1.93	394439330	31999	196.39	11990	12550	11910	15480	8340	11910	12326.61	0.26	0	519	12196	12052	11956	11812	11716	12005	11765	11	3570	100	8330	10	1	11366232	1380	38.42	4.41	12	0.28	316.00	2750.00	25500	20230220	-52.39	11000	20230726	10.36	25500	-52.39	20230220	11000	10.36	20230726	25500	-52.39	20230220	11000	10.36	20230726	1.29	N	127980	100	11 억		29079	N	N	0	N	00	N
173	20230801	130645	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12250	340	2	2.85	355384380	28787	176.67	11990	12550	11910	15480	8340	11910	12345.31	0.26	0	1147	12196	12052	11956	11812	11716	12005	11765	11	3570	100	8330	10	1	11366232	1392	38.77	4.45	12	0.25	316.00	2750.00	25500	20230220	-51.96	11000	20230726	11.36	25500	-51.96	20230220	11000	11.36	20230726	25500	-51.96	20230220	11000	11.36	20230726	1.29	N	127980	100	11 억		29079	N	N	0	N	00	N
174	20230801	120645	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12350	440	2	3.69	332400380	26918	165.20	11990	12550	11910	15480	8340	11910	12348.63	0.26	0	1855	12196	12052	11956	11812	11716	12005	11765	11	3570	100	8330	10	1	11366232	1404	39.08	4.49	12	0.24	316.00	2750.00	25500	20230220	-51.57	11000	20230726	12.27	25500	-51.57	20230220	11000	12.27	20230726	25500	-51.57	20230220	11000	12.27	20230726	1.29	N	127980	100	11 억		29079	N	N	0	N	00	N
175	20230801	110642	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12400	490	2	4.11	326566040	26446	162.31	11990	12550	11910	15480	8340	11910	12348.41	0.26	0	2078	12196	12052	11956	11812	11716	12005	11765	11	3570	100	8330	10	1	11366232	1409	39.24	4.51	12	0.23	316.00	2750.00	25500	20230220	-51.37	11000	20230726	12.73	25500	-51.37	20230220	11000	12.73	20230726	25500	-51.37	20230220	11000	12.73	20230726	1.29	N	127980	100	11 억		29079	N	N	0	N	00	N
176	20230801	100647	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12490	580	2	4.87	270658930	21927	134.57	11990	12550	11910	15480	8340	11910	12343.64	0.26	0	3901	12196	12052	11956	11812	11716	12005	11765	11	3570	100	8330	10	1	11366232	1420	39.53	4.54	12	0.19	316.00	2750.00	25500	20230220	-51.02	11000	20230726	13.55	25500	-51.02	20230220	11000	13.55	20230726	25500	-51.02	20230220	11000	13.55	20230726	1.29	N	127980	100	11 억		29079	N	N	0	N	00	N
177	20230801	090641	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11910	0	3	0.00	3748860	314	1.93	11990	11990	11910	15480	8340	11910	11939.04	0.26	0	-17	12196	12052	11956	11812	11716	12005	11765	11	3570	100	8330	10	1	11366232	1354	37.69	4.33	12	0.00	316.00	2750.00	25500	20230220	-53.29	11000	20230726	8.27	25500	-53.29	20230220	11000	8.27	20230726	25500	-53.29	20230220	11000	8.27	20230726	1.29	N	127980	100	11 억		29079	N	N	0	N	00	N