KissMeData/440110/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	161302	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37450	-450	5	-1.19	33459217050	887194	72.49	38300	38450	37100	49250	26550	37900	37714.39	1.78	0	-43971	40666	39282	38566	37182	36466	38925	36825	48	11350	100	26530	50	1	48466161	18151	-5.56	37.60	12	1.83	-6740.00	996.00	46850	20230816	-20.06	25000	20230807	49.80	46850	-20.06	20230816	25000	49.80	20230807	46850	-20.06	20230816	25000	49.80	20230807	0.39	N	440110	100	48 억		863394	N	N	698	N	00	N
3	20230831	151625	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37700	-200	5	-0.53	32428968050	859708	70.25	38300	38450	37100	49250	26550	37900	37720.91	1.78	0	-46011	40666	39282	38566	37182	36466	38925	36825	48	11350	100	26530	50	1	48466161	18272	-5.59	37.85	12	1.77	-6740.00	996.00	46850	20230816	-19.53	25000	20230807	50.80	46850	-19.53	20230816	25000	50.80	20230807	46850	-19.53	20230816	25000	50.80	20230807	0.39	N	440110	100	48 억		863394	N	N	0	N	00	N
4	20230831	141754	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37750	-150	5	-0.40	29344855450	777769	63.55	38300	38450	37100	49250	26550	37900	37729.53	1.78	0	-38818	40666	39282	38566	37182	36466	38925	36825	48	11350	100	26530	50	1	48466161	18296	-5.60	37.90	12	1.60	-6740.00	996.00	46850	20230816	-19.42	25000	20230807	51.00	46850	-19.42	20230816	25000	51.00	20230807	46850	-19.42	20230816	25000	51.00	20230807	0.39	N	440110	100	48 억		863394	N	N	0	N	00	N
5	20230831	131716	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38350	450	2	1.19	26415934600	700404	57.23	38300	38450	37100	49250	26550	37900	37715.28	1.78	0	-37379	40666	39282	38566	37182	36466	38925	36825	48	11350	100	26530	50	1	48466161	18587	-5.69	38.50	12	1.45	-6740.00	996.00	46850	20230816	-18.14	25000	20230807	53.40	46850	-18.14	20230816	25000	53.40	20230807	46850	-18.14	20230816	25000	53.40	20230807	0.39	N	440110	100	48 억		863394	N	N	0	N	00	N
6	20230831	121814	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38000	100	2	0.26	23055081150	612189	50.02	38300	38400	37100	49250	26550	37900	37660.07	1.78	0	-42993	40666	39282	38566	37182	36466	38925	36825	48	11350	100	26530	50	1	48466161	18417	-5.64	38.15	12	1.26	-6740.00	996.00	46850	20230816	-18.89	25000	20230807	52.00	46850	-18.89	20230816	25000	52.00	20230807	46850	-18.89	20230816	25000	52.00	20230807	0.39	N	440110	100	48 억		863394	N	N	0	N	00	N
7	20230831	112257	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37850	-50	5	-0.13	19927448700	529918	43.30	38300	38400	37100	49250	26550	37900	37604.78	1.78	0	-41482	40666	39282	38566	37182	36466	38925	36825	48	11350	100	26530	50	1	48466161	18344	-5.62	38.00	12	1.09	-6740.00	996.00	46850	20230816	-19.21	25000	20230807	51.40	46850	-19.21	20230816	25000	51.40	20230807	46850	-19.21	20230816	25000	51.40	20230807	0.39	N	440110	100	48 억		863394	N	N	0	N	00	N
8	20230831	101902	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37350	-550	5	-1.45	12448209450	332746	27.19	38300	38350	37100	49250	26550	37900	37410.55	1.78	0	-18242	40666	39282	38566	37182	36466	38925	36825	48	11350	100	26530	50	1	48466161	18102	-5.54	37.50	12	0.69	-6740.00	996.00	46850	20230816	-20.28	25000	20230807	49.40	46850	-20.28	20230816	25000	49.40	20230807	46850	-20.28	20230816	25000	49.40	20230807	0.39	N	440110	100	48 억		863394	N	N	0	N	00	N
9	20230831	091741	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37350	-550	5	-1.45	6531587000	174138	14.23	38300	38350	37100	49250	26550	37900	37508.11	1.78	0	-11509	40666	39282	38566	37182	36466	38925	36825	48	11350	100	26530	50	1	48466161	18102	-5.54	37.50	12	0.36	-6740.00	996.00	46850	20230816	-20.28	25000	20230807	49.40	46850	-20.28	20230816	25000	49.40	20230807	46850	-20.28	20230816	25000	49.40	20230807	0.39	N	440110	100	48 억		863394	N	N	0	N	00	N
10	20230830	161306	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37900	-1100	5	-2.82	46827618550	1211358	31.72	39900	39950	37850	50700	27300	39000	38658.22	2.16	0	-178017	42533	40766	38283	36516	34033	41650	37400	48	11700	100	27300	50	1	48310745	18310	-5.62	38.05	12	2.51	-6740.00	996.00	46850	20230816	-19.10	25000	20230807	51.60	46850	-19.10	20230816	25000	51.60	20230807	46850	-19.10	20230816	25000	51.60	20230807	0.39	N	440110	100	48 억		1042131	N	N	0	N	00	N
11	20230830	151557	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37950	-1050	5	-2.69	45315439450	1171467	30.68	39900	39950	37850	50700	27300	39000	38681.65	2.16	0	-176657	42533	40766	38283	36516	34033	41650	37400	48	11700	100	27300	50	1	48310745	18334	-5.63	38.10	12	2.42	-6740.00	996.00	46850	20230816	-19.00	25000	20230807	51.80	46850	-19.00	20230816	25000	51.80	20230807	46850	-19.00	20230816	25000	51.80	20230807	0.39	N	440110	100	48 억		1042131	N	N	0	N	00	N
12	20230830	141656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38300	-700	5	-1.79	38360862750	988543	25.89	39900	39950	38050	50700	27300	39000	38804.73	2.16	0	-147662	42533	40766	38283	36516	34033	41650	37400	48	11700	100	27300	50	1	48310745	18503	-5.68	38.45	12	2.05	-6740.00	996.00	46850	20230816	-18.25	25000	20230807	53.20	46850	-18.25	20230816	25000	53.20	20230807	46850	-18.25	20230816	25000	53.20	20230807	0.39	N	440110	100	48 억		1042131	N	N	0	N	00	N
13	20230830	131656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38350	-650	5	-1.67	34606946200	890208	23.31	39900	39950	38050	50700	27300	39000	38874.61	2.16	0	-126744	42533	40766	38283	36516	34033	41650	37400	48	11700	100	27300	50	1	48310745	18527	-5.69	38.50	12	1.84	-6740.00	996.00	46850	20230816	-18.14	25000	20230807	53.40	46850	-18.14	20230816	25000	53.40	20230807	46850	-18.14	20230816	25000	53.40	20230807	0.39	N	440110	100	48 억		1042131	N	N	0	N	00	N
14	20230830	121709	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38400	-600	5	-1.54	31772018000	816267	21.38	39900	39950	38050	50700	27300	39000	38923.22	2.16	0	-121081	42533	40766	38283	36516	34033	41650	37400	48	11700	100	27300	50	1	48310745	18551	-5.70	38.55	12	1.69	-6740.00	996.00	46850	20230816	-18.04	25000	20230807	53.60	46850	-18.04	20230816	25000	53.60	20230807	46850	-18.04	20230816	25000	53.60	20230807	0.39	N	440110	100	48 억		1042131	N	N	0	N	00	N
15	20230830	112242	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38700	-300	5	-0.77	29088865800	746791	19.56	39900	39950	38050	50700	27300	39000	38951.58	2.16	0	-111148	42533	40766	38283	36516	34033	41650	37400	48	11700	100	27300	50	1	48310745	18696	-5.74	38.86	12	1.55	-6740.00	996.00	46850	20230816	-17.40	25000	20230807	54.80	46850	-17.40	20230816	25000	54.80	20230807	46850	-17.40	20230816	25000	54.80	20230807	0.39	N	440110	100	48 억		1042131	N	N	0	N	00	N
16	20230830	101800	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38550	-450	5	-1.15	23446566250	599717	15.71	39900	39950	38450	50700	27300	39000	39096.64	2.16	0	-96720	42533	40766	38283	36516	34033	41650	37400	48	11700	100	27300	50	1	48310745	18624	-5.72	38.70	12	1.24	-6740.00	996.00	46850	20230816	-17.72	25000	20230807	54.20	46850	-17.72	20230816	25000	54.20	20230807	46850	-17.72	20230816	25000	54.20	20230807	0.39	N	440110	100	48 억		1042131	N	N	0	N	00	N
17	20230830	091702	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39000	0	3	0.00	11355961850	288829	7.56	39900	39950	38650	50700	27300	39000	39321.32	2.16	0	-43472	42533	40766	38283	36516	34033	41650	37400	48	11700	100	27300	50	1	48310745	18841	-5.79	39.16	12	0.60	-6740.00	996.00	46850	20230816	-16.76	25000	20230807	56.00	46850	-16.76	20230816	25000	56.00	20230807	46850	-16.76	20230816	25000	56.00	20230807	0.39	N	440110	100	48 억		1042131	N	N	0	N	00	N
18	20230829	161300	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39000	3050	2	8.48	146732695350	3785935	331.44	36100	40050	35800	46700	25200	35950	38757.53	1.67	0	230647	38316	37132	36416	35232	34516	36775	34875	48	10750	100	25160	50	1	48310745	18841	-5.79	39.16	12	7.84	-6740.00	996.00	46850	20230816	-16.76	25000	20230807	56.00	46850	-16.76	20230816	25000	56.00	20230807	46850	-16.76	20230816	25000	56.00	20230807	0.42	N	440110	100	48 억		807319	N	N	0	N	00	N
19	20230829	151608	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38850	2900	2	8.07	144279710250	3722955	325.93	36100	40050	35800	46700	25200	35950	38754.67	1.67	0	231259	38316	37132	36416	35232	34516	36775	34875	48	10750	100	25160	50	1	48310745	18769	-5.76	39.01	12	7.71	-6740.00	996.00	46850	20230816	-17.08	25000	20230807	55.40	46850	-17.08	20230816	25000	55.40	20230807	46850	-17.08	20230816	25000	55.40	20230807	0.42	N	440110	100	48 억		807319	N	N	0	N	00	N
20	20230829	141800	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38550	2600	2	7.23	134709399950	3476580	304.36	36100	40050	35800	46700	25200	35950	38748.30	1.67	0	224222	38316	37132	36416	35232	34516	36775	34875	48	10750	100	25160	50	1	48310745	18624	-5.72	38.70	12	7.20	-6740.00	996.00	46850	20230816	-17.72	25000	20230807	54.20	46850	-17.72	20230816	25000	54.20	20230807	46850	-17.72	20230816	25000	54.20	20230807	0.42	N	440110	100	48 억		807319	N	N	0	N	00	N
21	20230829	131647	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38600	2650	2	7.37	126366148750	3259765	285.38	36100	40050	35800	46700	25200	35950	38766.08	1.67	0	198986	38316	37132	36416	35232	34516	36775	34875	48	10750	100	25160	50	1	48310745	18648	-5.73	38.76	12	6.75	-6740.00	996.00	46850	20230816	-17.61	25000	20230807	54.40	46850	-17.61	20230816	25000	54.40	20230807	46850	-17.61	20230816	25000	54.40	20230807	0.42	N	440110	100	48 억		807319	N	N	0	N	00	N
22	20230829	121804	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39050	3100	2	8.62	120057984300	3097362	271.16	36100	40050	35800	46700	25200	35950	38762.07	1.67	0	188932	38316	37132	36416	35232	34516	36775	34875	48	10750	100	25160	50	1	48310745	18865	-5.79	39.21	12	6.41	-6740.00	996.00	46850	20230816	-16.65	25000	20230807	56.20	46850	-16.65	20230816	25000	56.20	20230807	46850	-16.65	20230816	25000	56.20	20230807	0.42	N	440110	100	48 억		807319	N	N	0	N	00	N
23	20230829	112511	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39900	3950	2	10.99	102420870000	2649286	231.93	36100	40000	35800	46700	25200	35950	38660.59	1.67	0	179751	38316	37132	36416	35232	34516	36775	34875	48	10750	100	25160	50	1	48310745	19276	-5.92	40.06	12	5.48	-6740.00	996.00	46850	20230816	-14.83	25000	20230807	59.60	46850	-14.83	20230816	25000	59.60	20230807	46850	-14.83	20230816	25000	59.60	20230807	0.42	N	440110	100	48 억		807319	N	N	0	N	00	N
24	20230829	101901	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39600	3650	2	10.15	61411168150	1608656	140.83	36100	39700	35800	46700	25200	35950	38176.52	1.67	0	105929	38316	37132	36416	35232	34516	36775	34875	48	10750	100	25160	50	1	48310745	19131	-5.88	39.76	12	3.33	-6740.00	996.00	46850	20230816	-15.47	25000	20230807	58.40	46850	-15.47	20230816	25000	58.40	20230807	46850	-15.47	20230816	25000	58.40	20230807	0.42	N	440110	100	48 억		807319	N	N	0	N	00	N
25	20230829	091240	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36950	1000	2	2.78	7616604150	208157	18.22	36100	37050	35800	46700	25200	35950	36593.06	1.67	0	-2970	38316	37132	36416	35232	34516	36775	34875	48	10750	100	25160	50	1	48310745	17851	-5.48	37.10	12	0.43	-6740.00	996.00	46850	20230816	-21.13	25000	20230807	47.80	46850	-21.13	20230816	25000	47.80	20230807	46850	-21.13	20230816	25000	47.80	20230807	0.42	N	440110	100	48 억		807319	N	N	0	N	00	N
26	20230828	161223	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	35950	-750	5	-2.04	40570930750	1115550	79.31	37150	37600	35700	47700	25700	36700	36370.46	1.66	0	5571	39800	38250	37450	35900	35100	37850	35500	48	11000	100	25690	50	1	48310745	17368	-5.33	36.09	12	2.31	-6740.00	996.00	46850	20230816	-23.27	25000	20230807	43.80	46850	-23.27	20230816	25000	43.80	20230807	46850	-23.27	20230816	25000	43.80	20230807	0.41	N	440110	100	48 억		800631	N	N	0	N	00	N
27	20230828	151232	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	35950	-750	5	-2.04	38755120350	1065046	75.72	37150	37600	35700	47700	25700	36700	36388.05	1.66	0	3450	39800	38250	37450	35900	35100	37850	35500	48	11000	100	25690	50	1	48310745	17368	-5.33	36.09	12	2.20	-6740.00	996.00	46850	20230816	-23.27	25000	20230807	43.80	46850	-23.27	20230816	25000	43.80	20230807	46850	-23.27	20230816	25000	43.80	20230807	0.41	N	440110	100	48 억		800631	N	N	0	N	00	N
28	20230828	141237	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	35950	-750	5	-2.04	34865294700	956790	68.02	37150	37600	35700	47700	25700	36700	36439.71	1.66	0	8484	39800	38250	37450	35900	35100	37850	35500	48	11000	100	25690	50	1	48310745	17368	-5.33	36.09	12	1.98	-6740.00	996.00	46850	20230816	-23.27	25000	20230807	43.80	46850	-23.27	20230816	25000	43.80	20230807	46850	-23.27	20230816	25000	43.80	20230807	0.41	N	440110	100	48 억		800631	N	N	0	N	00	N
29	20230828	131247	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	35950	-750	5	-2.04	32425376450	889080	63.21	37150	37600	35700	47700	25700	36700	36470.57	1.66	0	13378	39800	38250	37450	35900	35100	37850	35500	48	11000	100	25690	50	1	48310745	17368	-5.33	36.09	12	1.84	-6740.00	996.00	46850	20230816	-23.27	25000	20230807	43.80	46850	-23.27	20230816	25000	43.80	20230807	46850	-23.27	20230816	25000	43.80	20230807	0.41	N	440110	100	48 억		800631	N	N	0	N	00	N
30	20230828	121236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36400	-300	5	-0.82	26934295450	736670	52.37	37150	37600	35700	47700	25700	36700	36562.12	1.66	0	9213	39800	38250	37450	35900	35100	37850	35500	48	11000	100	25690	50	1	48310745	17585	-5.40	36.55	12	1.52	-6740.00	996.00	46850	20230816	-22.31	25000	20230807	45.60	46850	-22.31	20230816	25000	45.60	20230807	46850	-22.31	20230816	25000	45.60	20230807	0.41	N	440110	100	48 억		800631	N	N	0	N	00	N
31	20230828	111232	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36850	150	2	0.41	23242782600	635882	45.21	37150	37600	35700	47700	25700	36700	36551.91	1.66	0	16118	39800	38250	37450	35900	35100	37850	35500	48	11000	100	25690	50	1	48310745	17803	-5.47	37.00	12	1.32	-6740.00	996.00	46850	20230816	-21.34	25000	20230807	47.40	46850	-21.34	20230816	25000	47.40	20230807	46850	-21.34	20230816	25000	47.40	20230807	0.41	N	440110	100	48 억		800631	N	N	0	N	00	N
32	20230828	101218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36950	250	2	0.68	18500118050	507576	36.08	37150	37600	35700	47700	25700	36700	36447.70	1.66	0	40910	39800	38250	37450	35900	35100	37850	35500	48	11000	100	25690	50	1	48310745	17851	-5.48	37.10	12	1.05	-6740.00	996.00	46850	20230816	-21.13	25000	20230807	47.80	46850	-21.13	20230816	25000	47.80	20230807	46850	-21.13	20230816	25000	47.80	20230807	0.41	N	440110	100	48 억		800631	N	N	0	N	00	N
33	20230828	091236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36350	-350	5	-0.95	6291012200	170252	12.10	37150	37600	36150	47700	25700	36700	36951.99	1.66	0	5605	39800	38250	37450	35900	35100	37850	35500	48	11000	100	25690	50	1	48310745	17561	-5.39	36.50	12	0.35	-6740.00	996.00	46850	20230816	-22.41	25000	20230807	45.40	46850	-22.41	20230816	25000	45.40	20230807	46850	-22.41	20230816	25000	45.40	20230807	0.41	N	440110	100	48 억		800631	N	N	0	N	00	N
34	20230825	161225	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36700	-2000	5	-5.17	52075590100	1388061	46.95	38000	39000	36650	50300	27100	38700	37516.67	1.83	0	-84961	42433	40566	38783	36916	35133	39675	36025	48	11600	100	27090	50	1	48310745	17730	-5.45	36.85	12	2.87	-6740.00	996.00	46850	20230816	-21.66	25000	20230807	46.80	46850	-21.66	20230816	25000	46.80	20230807	46850	-21.66	20230816	25000	46.80	20230807	0.41	N	440110	100	48 억		883571	N	N	0	N	00	N
35	20230825	151235	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36750	-1950	5	-5.04	49588734050	1320347	44.66	38000	39000	36650	50300	27100	38700	37554.39	1.83	0	-85798	42433	40566	38783	36916	35133	39675	36025	48	11600	100	27090	50	1	48310745	17754	-5.45	36.90	12	2.73	-6740.00	996.00	46850	20230816	-21.56	25000	20230807	47.00	46850	-21.56	20230816	25000	47.00	20230807	46850	-21.56	20230816	25000	47.00	20230807	0.41	N	440110	100	48 억		883571	N	N	0	N	00	N
36	20230825	141233	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37000	-1700	5	-4.39	43451707700	1153796	39.03	38000	39000	36700	50300	27100	38700	37656.70	1.83	0	-86409	42433	40566	38783	36916	35133	39675	36025	48	11600	100	27090	50	1	48310745	17875	-5.49	37.15	12	2.39	-6740.00	996.00	46850	20230816	-21.02	25000	20230807	48.00	46850	-21.02	20230816	25000	48.00	20230807	46850	-21.02	20230816	25000	48.00	20230807	0.41	N	440110	100	48 억		883571	N	N	0	N	00	N
37	20230825	131228	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37500	-1200	5	-3.10	34524461750	913386	30.89	38000	39000	37200	50300	27100	38700	37794.95	1.83	0	-85329	42433	40566	38783	36916	35133	39675	36025	48	11600	100	27090	50	1	48310745	18117	-5.56	37.65	12	1.89	-6740.00	996.00	46850	20230816	-19.96	25000	20230807	50.00	46850	-19.96	20230816	25000	50.00	20230807	46850	-19.96	20230816	25000	50.00	20230807	0.41	N	440110	100	48 억		883571	N	N	0	N	00	N
38	20230825	121230	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37350	-1350	5	-3.49	32532935350	860094	29.09	38000	39000	37200	50300	27100	38700	37821.38	1.83	0	-86784	42433	40566	38783	36916	35133	39675	36025	48	11600	100	27090	50	1	48310745	18044	-5.54	37.50	12	1.78	-6740.00	996.00	46850	20230816	-20.28	25000	20230807	49.40	46850	-20.28	20230816	25000	49.40	20230807	46850	-20.28	20230816	25000	49.40	20230807	0.41	N	440110	100	48 억		883571	N	N	0	N	00	N
39	20230825	111229	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37700	-1000	5	-2.58	29799783500	787194	26.63	38000	39000	37200	50300	27100	38700	37852.03	1.83	0	-88420	42433	40566	38783	36916	35133	39675	36025	48	11600	100	27090	50	1	48310745	18213	-5.59	37.85	12	1.63	-6740.00	996.00	46850	20230816	-19.53	25000	20230807	50.80	46850	-19.53	20230816	25000	50.80	20230807	46850	-19.53	20230816	25000	50.80	20230807	0.41	N	440110	100	48 억		883571	N	N	0	N	00	N
40	20230825	101234	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37500	-1200	5	-3.10	23839523100	627909	21.24	38000	39000	37300	50300	27100	38700	37962.52	1.83	0	-85554	42433	40566	38783	36916	35133	39675	36025	48	11600	100	27090	50	1	48310745	18117	-5.56	37.65	12	1.30	-6740.00	996.00	46850	20230816	-19.96	25000	20230807	50.00	46850	-19.96	20230816	25000	50.00	20230807	46850	-19.96	20230816	25000	50.00	20230807	0.41	N	440110	100	48 억		883571	N	N	0	N	00	N
41	20230825	091226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38800	100	2	0.26	6668386350	174746	5.91	38000	39000	37800	50300	27100	38700	38149.72	1.83	0	-20379	42433	40566	38783	36916	35133	39675	36025	48	11600	100	27090	50	1	48310745	18745	-5.76	38.96	12	0.36	-6740.00	996.00	46850	20230816	-17.18	25000	20230807	55.20	46850	-17.18	20230816	25000	55.20	20230807	46850	-17.18	20230816	25000	55.20	20230807	0.41	N	440110	100	48 억		883571	N	N	0	N	00	N
42	20230824	161220	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38700	500	2	1.31	113037110700	2906416	141.01	39350	40650	37000	49650	26750	38200	38893.98	1.82	0	24334	42533	40366	38833	36666	35133	40050	36350	48	11450	100	26740	50	1	48310745	18696	-5.74	38.86	12	6.02	-6740.00	996.00	46850	20230816	-17.40	25000	20230807	54.80	46850	-17.40	20230816	25000	54.80	20230807	46850	-17.40	20230816	25000	54.80	20230807	0.42	N	440110	100	48 억		880559	N	N	0	N	00	N
43	20230824	151218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38900	700	2	1.83	110098310800	2830643	137.33	39350	40650	37000	49650	26750	38200	38896.78	1.82	0	15628	42533	40366	38833	36666	35133	40050	36350	48	11450	100	26740	50	1	48310745	18793	-5.77	39.06	12	5.86	-6740.00	996.00	46850	20230816	-16.97	25000	20230807	55.60	46850	-16.97	20230816	25000	55.60	20230807	46850	-16.97	20230816	25000	55.60	20230807	0.42	N	440110	100	48 억		880559	N	N	0	N	00	N
44	20230824	141220	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39600	1400	2	3.66	100943231300	2597567	126.03	39350	40650	37000	49650	26750	38200	38862.36	1.82	0	6431	42533	40366	38833	36666	35133	40050	36350	48	11450	100	26740	50	1	48310745	19131	-5.88	39.76	12	5.38	-6740.00	996.00	46850	20230816	-15.47	25000	20230807	58.40	46850	-15.47	20230816	25000	58.40	20230807	46850	-15.47	20230816	25000	58.40	20230807	0.42	N	440110	100	48 억		880559	N	N	0	N	00	N
45	20230824	131222	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39350	1150	2	3.01	69916557550	1820958	88.35	39350	39850	37000	49650	26750	38200	38396.19	1.82	0	-25338	42533	40366	38833	36666	35133	40050	36350	48	11450	100	26740	50	1	48310745	19010	-5.84	39.51	12	3.77	-6740.00	996.00	46850	20230816	-16.01	25000	20230807	57.40	46850	-16.01	20230816	25000	57.40	20230807	46850	-16.01	20230816	25000	57.40	20230807	0.42	N	440110	100	48 억		880559	N	N	0	N	00	N
46	20230824	121226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38750	550	2	1.44	64561108600	1683129	81.66	39350	39850	37000	49650	26750	38200	38358.41	1.82	0	-40082	42533	40366	38833	36666	35133	40050	36350	48	11450	100	26740	50	1	48310745	18720	-5.75	38.91	12	3.48	-6740.00	996.00	46850	20230816	-17.29	25000	20230807	55.00	46850	-17.29	20230816	25000	55.00	20230807	46850	-17.29	20230816	25000	55.00	20230807	0.42	N	440110	100	48 억		880559	N	N	0	N	00	N
47	20230824	111217	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38200	0	3	0.00	45251617500	1188673	57.67	39350	39450	37000	49650	26750	38200	38068.29	1.82	0	-51728	42533	40366	38833	36666	35133	40050	36350	48	11450	100	26740	50	1	48310745	18455	-5.67	38.35	12	2.46	-6740.00	996.00	46850	20230816	-18.46	25000	20230807	52.80	46850	-18.46	20230816	25000	52.80	20230807	46850	-18.46	20230816	25000	52.80	20230807	0.42	N	440110	100	48 억		880559	N	N	0	N	00	N
48	20230824	101217	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37700	-500	5	-1.31	34786328950	913474	44.32	39350	39450	37000	49650	26750	38200	38080.50	1.82	0	-52911	42533	40366	38833	36666	35133	40050	36350	48	11450	100	26740	50	1	48310745	18213	-5.59	37.85	12	1.89	-6740.00	996.00	46850	20230816	-19.53	25000	20230807	50.80	46850	-19.53	20230816	25000	50.80	20230807	46850	-19.53	20230816	25000	50.80	20230807	0.42	N	440110	100	48 억		880559	N	N	0	N	00	N
49	20230824	091222	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38550	350	2	0.92	8486613850	217542	10.55	39350	39450	38500	49650	26750	38200	39036.68	1.82	0	-28719	42533	40366	38833	36666	35133	40050	36350	48	11450	100	26740	50	1	48310745	18624	-5.72	38.70	12	0.45	-6740.00	996.00	46850	20230816	-17.72	25000	20230807	54.20	46850	-17.72	20230816	25000	54.20	20230807	46850	-17.72	20230816	25000	54.20	20230807	0.42	N	440110	100	48 억		880559	N	N	0	N	00	N
50	20230823	161213	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38200	-1100	5	-2.80	78970528200	2025279	75.82	38200	41000	37300	51000	27550	39300	38994.96	1.89	0	-13485	44100	41700	40100	37700	36100	40900	36900	48	11700	100	27510	50	1	48052977	18356	-5.67	38.35	12	4.21	-6740.00	996.00	46850	20230816	-18.46	25000	20230807	52.80	46850	-18.46	20230816	25000	52.80	20230807	46850	-18.46	20230816	25000	52.80	20230807	0.40	N	440110	100	48 억		907122	N	N	0	N	00	N
51	20230823	151214	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38500	-800	5	-2.04	75538261400	1935710	72.47	38200	41000	37300	51000	27550	39300	39023.38	1.89	0	-16970	44100	41700	40100	37700	36100	40900	36900	48	11700	100	27510	50	1	48052977	18500	-5.71	38.65	12	4.03	-6740.00	996.00	46850	20230816	-17.82	25000	20230807	54.00	46850	-17.82	20230816	25000	54.00	20230807	46850	-17.82	20230816	25000	54.00	20230807	0.40	N	440110	100	48 억		907122	N	N	0	N	00	N
52	20230823	141219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38900	-400	5	-1.02	67293721850	1723923	64.54	38200	41000	37300	51000	27550	39300	39035.05	1.89	0	13920	44100	41700	40100	37700	36100	40900	36900	48	11700	100	27510	50	1	48052977	18693	-5.77	39.06	12	3.59	-6740.00	996.00	46850	20230816	-16.97	25000	20230807	55.60	46850	-16.97	20230816	25000	55.60	20230807	46850	-16.97	20230816	25000	55.60	20230807	0.40	N	440110	100	48 억		907122	N	N	0	N	00	N
53	20230823	131211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38650	-650	5	-1.65	60717702300	1554100	58.18	38200	41000	37300	51000	27550	39300	39069.20	1.89	0	10025	44100	41700	40100	37700	36100	40900	36900	48	11700	100	27510	50	1	48052977	18572	-5.73	38.81	12	3.23	-6740.00	996.00	46850	20230816	-17.50	25000	20230807	54.60	46850	-17.50	20230816	25000	54.60	20230807	46850	-17.50	20230816	25000	54.60	20230807	0.40	N	440110	100	48 억		907122	N	N	0	N	00	N
54	20230823	121221	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39400	100	2	0.25	57222368550	1464455	54.83	38200	41000	37300	51000	27550	39300	39074.00	1.89	0	9380	44100	41700	40100	37700	36100	40900	36900	48	11700	100	27510	50	1	48052977	18933	-5.85	39.56	12	3.05	-6740.00	996.00	46850	20230816	-15.90	25000	20230807	57.60	46850	-15.90	20230816	25000	57.60	20230807	46850	-15.90	20230816	25000	57.60	20230807	0.40	N	440110	100	48 억		907122	N	N	0	N	00	N
55	20230823	111216	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38900	-400	5	-1.02	54056064750	1383905	51.81	38200	41000	37300	51000	27550	39300	39060.33	1.89	0	5447	44100	41700	40100	37700	36100	40900	36900	48	11700	100	27510	50	1	48052977	18693	-5.77	39.06	12	2.88	-6740.00	996.00	46850	20230816	-16.97	25000	20230807	55.60	46850	-16.97	20230816	25000	55.60	20230807	46850	-16.97	20230816	25000	55.60	20230807	0.40	N	440110	100	48 억		907122	N	N	0	N	00	N
56	20230823	101216	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39700	400	2	1.02	45986160600	1178662	44.13	38200	41000	37300	51000	27550	39300	39015.29	1.89	0	-9559	44100	41700	40100	37700	36100	40900	36900	48	11700	100	27510	50	1	48052977	19077	-5.89	39.86	12	2.45	-6740.00	996.00	46850	20230816	-15.26	25000	20230807	58.80	46850	-15.26	20230816	25000	58.80	20230807	46850	-15.26	20230816	25000	58.80	20230807	0.40	N	440110	100	48 억		907122	N	N	0	N	00	N
57	20230823	091225	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39050	-250	5	-0.64	15292369550	404254	15.13	38200	39050	37300	51000	27550	39300	37824.45	1.89	0	-29986	44100	41700	40100	37700	36100	40900	36900	48	11700	100	27510	50	1	48052977	18765	-5.79	39.21	12	0.84	-6740.00	996.00	46850	20230816	-16.65	25000	20230807	56.20	46850	-16.65	20230816	25000	56.20	20230807	46850	-16.65	20230816	25000	56.20	20230807	0.40	N	440110	100	48 억		907122	N	N	0	N	00	N
58	20230822	161208	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39300	-2600	5	-6.21	104895373800	2619483	63.54	42250	42500	38500	54400	29350	41900	40040.48	2.08	0	-65099	44700	43300	41950	40550	39200	42625	39875	48	12500	100	29330	50	1	48052977	18885	-5.83	39.46	12	5.45	-6740.00	996.00	46850	20230816	-16.12	25000	20230807	57.20	46850	-16.12	20230816	25000	57.20	20230807	46850	-16.12	20230816	25000	57.20	20230807	0.36	N	440110	100	48 억		999709	N	N	0	N	00	N
59	20230822	151208	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39450	-2450	5	-5.85	101283241200	2527721	61.31	42250	42500	38500	54400	29350	41900	40062.44	2.08	0	-64572	44700	43300	41950	40550	39200	42625	39875	48	12500	100	29330	50	1	48052977	18957	-5.85	39.61	12	5.26	-6740.00	996.00	46850	20230816	-15.80	25000	20230807	57.80	46850	-15.80	20230816	25000	57.80	20230807	46850	-15.80	20230816	25000	57.80	20230807	0.36	N	440110	100	48 억		999709	N	N	0	N	00	N
60	20230822	141209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39850	-2050	5	-4.89	79786604950	1978437	47.99	42250	42500	39450	54400	29350	41900	40320.91	2.08	0	-65643	44700	43300	41950	40550	39200	42625	39875	48	12500	100	29330	50	1	48052977	19149	-5.91	40.01	12	4.12	-6740.00	996.00	46850	20230816	-14.94	25000	20230807	59.40	46850	-14.94	20230816	25000	59.40	20230807	46850	-14.94	20230816	25000	59.40	20230807	0.36	N	440110	100	48 억		999709	N	N	0	N	00	N
61	20230822	131206	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40150	-1750	5	-4.18	66456453950	1643036	39.86	42250	42500	39500	54400	29350	41900	40439.34	2.08	0	-60108	44700	43300	41950	40550	39200	42625	39875	48	12500	100	29330	50	1	48052977	19293	-5.96	40.31	12	3.42	-6740.00	996.00	46850	20230816	-14.30	25000	20230807	60.60	46850	-14.30	20230816	25000	60.60	20230807	46850	-14.30	20230816	25000	60.60	20230807	0.36	N	440110	100	48 억		999709	N	N	0	N	00	N
62	20230822	121151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40100	-1800	5	-4.30	62069693950	1533611	37.20	42250	42500	39500	54400	29350	41900	40464.47	2.08	0	-60394	44700	43300	41950	40550	39200	42625	39875	48	12500	100	29330	50	1	48052977	19269	-5.95	40.26	12	3.19	-6740.00	996.00	46850	20230816	-14.41	25000	20230807	60.40	46850	-14.41	20230816	25000	60.40	20230807	46850	-14.41	20230816	25000	60.40	20230807	0.36	N	440110	100	48 억		999709	N	N	0	N	00	N
63	20230822	111204	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40250	-1650	5	-3.94	58438142550	1443036	35.00	42250	42500	39500	54400	29350	41900	40487.84	2.08	0	-60615	44700	43300	41950	40550	39200	42625	39875	48	12500	100	29330	50	1	48052977	19341	-5.97	40.41	12	3.00	-6740.00	996.00	46850	20230816	-14.09	25000	20230807	61.00	46850	-14.09	20230816	25000	61.00	20230807	46850	-14.09	20230816	25000	61.00	20230807	0.36	N	440110	100	48 억		999709	N	N	0	N	00	N
64	20230822	101203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40150	-1750	5	-4.18	51259845600	1264128	30.66	42250	42500	39500	54400	29350	41900	40539.87	2.08	0	-64616	44700	43300	41950	40550	39200	42625	39875	48	12500	100	29330	50	1	48052977	19293	-5.96	40.31	12	2.63	-6740.00	996.00	46850	20230816	-14.30	25000	20230807	60.60	46850	-14.30	20230816	25000	60.60	20230807	46850	-14.30	20230816	25000	60.60	20230807	0.36	N	440110	100	48 억		999709	N	N	0	N	00	N
65	20230822	091201	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40600	-1300	5	-3.10	29832905450	731287	17.74	42250	42500	39500	54400	29350	41900	40781.29	2.08	0	-31135	44700	43300	41950	40550	39200	42625	39875	48	12500	100	29330	50	1	48052977	19510	-6.02	40.76	12	1.52	-6740.00	996.00	46850	20230816	-13.34	25000	20230807	62.40	46850	-13.34	20230816	25000	62.40	20230807	46850	-13.34	20230816	25000	62.40	20230807	0.36	N	440110	100	48 억		999709	N	N	0	N	00	N
66	20230821	161200	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41900	1450	2	3.58	171380524050	4075032	47.88	42200	43350	40600	52500	28350	40450	42057.38	2.13	0	-18886	46116	43282	41166	38332	36216	44700	39750	48	12050	100	28310	50	1	48052977	20134	-6.22	42.07	12	8.48	-6740.00	996.00	46850	20230816	-10.57	25000	20230807	67.60	46850	-10.57	20230816	25000	67.60	20230807	46850	-10.57	20230816	25000	67.60	20230807	0.27	N	440110	100	48 억		1025175	N	N	0	N	00	N
67	20230821	151208	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41500	1050	2	2.60	165683192350	3938628	46.28	42200	43350	40600	52500	28350	40450	42066.34	2.13	0	-19791	46116	43282	41166	38332	36216	44700	39750	48	12050	100	28310	50	1	48052977	19942	-6.16	41.67	12	8.20	-6740.00	996.00	46850	20230816	-11.42	25000	20230807	66.00	46850	-11.42	20230816	25000	66.00	20230807	46850	-11.42	20230816	25000	66.00	20230807	0.27	N	440110	100	48 억		1025175	N	N	0	N	00	N
68	20230821	141200	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41700	1250	2	3.09	131469498000	3127103	36.74	42200	43350	40600	52500	28350	40450	42042.09	2.13	0	-20952	46116	43282	41166	38332	36216	44700	39750	48	12050	100	28310	50	1	48052977	20038	-6.19	41.87	12	6.51	-6740.00	996.00	46850	20230816	-10.99	25000	20230807	66.80	46850	-10.99	20230816	25000	66.80	20230807	46850	-10.99	20230816	25000	66.80	20230807	0.27	N	440110	100	48 억		1025175	N	N	0	N	00	N
69	20230821	131217	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41300	850	2	2.10	124801785800	2967024	34.86	42200	43350	40600	52500	28350	40450	42063.11	2.13	0	-20925	46116	43282	41166	38332	36216	44700	39750	48	12050	100	28310	50	1	48052977	19846	-6.13	41.47	12	6.17	-6740.00	996.00	46850	20230816	-11.85	25000	20230807	65.20	46850	-11.85	20230816	25000	65.20	20230807	46850	-11.85	20230816	25000	65.20	20230807	0.27	N	440110	100	48 억		1025175	N	N	0	N	00	N
70	20230821	121212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41600	1150	2	2.84	120432345300	2861519	33.62	42200	43350	40600	52500	28350	40450	42087.02	2.13	0	-20843	46116	43282	41166	38332	36216	44700	39750	48	12050	100	28310	50	1	48052977	19990	-6.17	41.77	12	5.95	-6740.00	996.00	46850	20230816	-11.21	25000	20230807	66.40	46850	-11.21	20230816	25000	66.40	20230807	46850	-11.21	20230816	25000	66.40	20230807	0.27	N	440110	100	48 억		1025175	N	N	0	N	00	N
71	20230821	111201	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41500	1050	2	2.60	112348350650	2665769	31.32	42200	43350	40600	52500	28350	40450	42145.00	2.13	0	-23228	46116	43282	41166	38332	36216	44700	39750	48	12050	100	28310	50	1	48052977	19942	-6.16	41.67	12	5.55	-6740.00	996.00	46850	20230816	-11.42	25000	20230807	66.00	46850	-11.42	20230816	25000	66.00	20230807	46850	-11.42	20230816	25000	66.00	20230807	0.27	N	440110	100	48 억		1025175	N	N	0	N	00	N
72	20230821	101159	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42300	1850	2	4.57	96577417200	2288451	26.89	42200	43350	40600	52500	28350	40450	42202.31	2.13	0	-11201	46116	43282	41166	38332	36216	44700	39750	48	12050	100	28310	50	1	48052977	20326	-6.28	42.47	12	4.76	-6740.00	996.00	46850	20230816	-9.71	25000	20230807	69.20	46850	-9.71	20230816	25000	69.20	20230807	46850	-9.71	20230816	25000	69.20	20230807	0.27	N	440110	100	48 억		1025175	N	N	0	N	00	N
73	20230821	091210	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43100	2650	2	6.55	42604716150	1001228	11.76	42200	43350	41300	52500	28350	40450	42553.06	2.13	0	-1946	46116	43282	41166	38332	36216	44700	39750	48	12050	100	28310	50	1	48052977	20711	-6.39	43.27	12	2.08	-6740.00	996.00	46850	20230816	-8.00	25000	20230807	72.40	46850	-8.00	20230816	25000	72.40	20230807	46850	-8.00	20230816	25000	72.40	20230807	0.27	N	440110	100	48 억		1025175	N	N	0	N	00	N
74	20230818	161200	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40450	50	2	0.12	346976364750	8246915	105.98	40150	44000	39050	52500	28300	40400	42076.42	2.25	0	-68410	46066	43232	39416	36582	32766	44650	38000	48	12100	100	28280	50	1	48052977	19437	-6.00	40.61	12	17.16	-6740.00	996.00	46850	20230816	-13.66	25000	20230807	61.80	46850	-13.66	20230816	25000	61.80	20230807	46850	-13.66	20230816	25000	61.80	20230807	0.27	N	440110	100	48 억		1078924	N	N	0	N	00	N
75	20230818	151150	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41000	600	2	1.49	335721684350	7969635	102.42	40150	44000	39050	52500	28300	40400	42125.20	2.25	0	-97452	46066	43232	39416	36582	32766	44650	38000	48	12100	100	28280	50	1	48052977	19702	-6.08	41.16	12	16.59	-6740.00	996.00	46850	20230816	-12.49	25000	20230807	64.00	46850	-12.49	20230816	25000	64.00	20230807	46850	-12.49	20230816	25000	64.00	20230807	0.27	N	440110	100	48 억		1078924	N	N	0	N	00	N
76	20230818	141201	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42000	1600	2	3.96	308842458050	7320772	94.08	40150	44000	39050	52500	28300	40400	42187.26	2.25	0	-89768	46066	43232	39416	36582	32766	44650	38000	48	12100	100	28280	50	1	48052977	20182	-6.23	42.17	12	15.23	-6740.00	996.00	46850	20230816	-10.35	25000	20230807	68.00	46850	-10.35	20230816	25000	68.00	20230807	46850	-10.35	20230816	25000	68.00	20230807	0.27	N	440110	100	48 억		1078924	N	N	0	N	00	N
77	20230818	131152	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41400	1000	2	2.48	243214460900	5777985	74.25	40150	44000	39050	52500	28300	40400	42093.44	2.25	0	-91961	46066	43232	39416	36582	32766	44650	38000	48	12100	100	28280	50	1	48052977	19894	-6.14	41.57	12	12.02	-6740.00	996.00	46850	20230816	-11.63	25000	20230807	65.60	46850	-11.63	20230816	25000	65.60	20230807	46850	-11.63	20230816	25000	65.60	20230807	0.27	N	440110	100	48 억		1078924	N	N	0	N	00	N
78	20230818	121205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42300	1900	2	4.70	224532530900	5330454	68.50	40150	44000	39050	52500	28300	40400	42122.74	2.25	0	-97832	46066	43232	39416	36582	32766	44650	38000	48	12100	100	28280	50	1	48052977	20326	-6.28	42.47	12	11.09	-6740.00	996.00	46850	20230816	-9.71	25000	20230807	69.20	46850	-9.71	20230816	25000	69.20	20230807	46850	-9.71	20230816	25000	69.20	20230807	0.27	N	440110	100	48 억		1078924	N	N	0	N	00	N
79	20230818	111155	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43600	3200	2	7.92	178768859250	4264851	54.81	40150	43950	39050	52500	28300	40400	41916.96	2.25	0	-83699	46066	43232	39416	36582	32766	44650	38000	48	12100	100	28280	50	1	48052977	20951	-6.47	43.78	12	8.88	-6740.00	996.00	46850	20230816	-6.94	25000	20230807	74.40	46850	-6.94	20230816	25000	74.40	20230807	46850	-6.94	20230816	25000	74.40	20230807	0.27	N	440110	100	48 억		1078924	N	N	0	N	00	N
80	20230818	101203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42400	2000	2	4.95	99328729750	2410796	30.98	40150	43100	39050	52500	28300	40400	41201.79	2.25	0	-97277	46066	43232	39416	36582	32766	44650	38000	48	12100	100	28280	50	1	48052977	20374	-6.29	42.57	12	5.02	-6740.00	996.00	46850	20230816	-9.50	25000	20230807	69.60	46850	-9.50	20230816	25000	69.60	20230807	46850	-9.50	20230816	25000	69.60	20230807	0.27	N	440110	100	48 억		1078924	N	N	0	N	00	N
81	20230818	091207	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39450	-950	5	-2.35	12565852850	317021	4.07	40150	40150	39050	52500	28300	40400	39636.15	2.25	0	4285	46066	43232	39416	36582	32766	44650	38000	48	12100	100	28280	50	1	48052977	18957	-5.85	39.61	12	0.66	-6740.00	996.00	46850	20230816	-15.80	25000	20230807	57.80	46850	-15.80	20230816	25000	57.80	20230807	46850	-15.80	20230816	25000	57.80	20230807	0.27	N	440110	100	48 억		1078924	N	N	0	N	00	N
82	20230817	161203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40400	1050	2	2.67	301050910900	7720138	53.93	39500	42250	35600	51100	27550	39350	38993.22	2.65	0	-123490	49716	44532	41666	36482	33616	43100	35050	48	11775	100	27540	50	1	48052977	19413	-5.99	40.56	12	16.07	-6740.00	996.00	46850	20230816	-13.77	25000	20230807	61.60	46850	-13.77	20230816	25000	61.60	20230807	46850	-13.77	20230816	25000	61.60	20230807	0.22	N	440110	100	48 억		1272399	N	N	0	N	00	N
83	20230817	151209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39850	500	2	1.27	293183578950	7524559	52.57	39500	42250	35600	51100	27550	39350	38963.52	2.65	0	-126142	49716	44532	41666	36482	33616	43100	35050	48	11775	100	27540	50	1	48052977	19149	-5.91	40.01	12	15.66	-6740.00	996.00	46850	20230816	-14.94	25000	20230807	59.40	46850	-14.94	20230816	25000	59.40	20230807	46850	-14.94	20230816	25000	59.40	20230807	0.22	N	440110	100	48 억		1272399	N	N	0	N	00	N
84	20230817	141202	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39200	-150	5	-0.38	270515697850	6954130	48.58	39500	42250	35600	51100	27550	39350	38899.96	2.65	0	-127291	49716	44532	41666	36482	33616	43100	35050	48	11775	100	27540	50	1	48052977	18837	-5.82	39.36	12	14.47	-6740.00	996.00	46850	20230816	-16.33	25000	20230807	56.80	46850	-16.33	20230816	25000	56.80	20230807	46850	-16.33	20230816	25000	56.80	20230807	0.22	N	440110	100	48 억		1272399	N	N	0	N	00	N
85	20230817	131154	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39750	400	2	1.02	257062032050	6613552	46.20	39500	42250	35600	51100	27550	39350	38868.92	2.65	0	-135835	49716	44532	41666	36482	33616	43100	35050	48	11775	100	27540	50	1	48052977	19101	-5.90	39.91	12	13.76	-6740.00	996.00	46850	20230816	-15.15	25000	20230807	59.00	46850	-15.15	20230816	25000	59.00	20230807	46850	-15.15	20230816	25000	59.00	20230807	0.22	N	440110	100	48 억		1272399	N	N	0	N	00	N
86	20230817	121158	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39950	600	2	1.52	229287751100	5900056	41.22	39500	42250	35600	51100	27550	39350	38861.90	2.65	0	-146395	49716	44532	41666	36482	33616	43100	35050	48	11775	100	27540	50	1	48052977	19197	-5.93	40.11	12	12.28	-6740.00	996.00	46850	20230816	-14.73	25000	20230807	59.80	46850	-14.73	20230816	25000	59.80	20230807	46850	-14.73	20230816	25000	59.80	20230807	0.22	N	440110	100	48 억		1272399	N	N	0	N	00	N
87	20230817	111159	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37200	-2150	5	-5.46	151634496800	3954772	27.63	39500	42250	35600	51100	27550	39350	38341.96	2.65	0	-75333	49716	44532	41666	36482	33616	43100	35050	48	11775	100	27540	50	1	48052977	17876	-5.52	37.35	12	8.23	-6740.00	996.00	46850	20230816	-20.60	25000	20230807	48.80	46850	-20.60	20230816	25000	48.80	20230807	46850	-20.60	20230816	25000	48.80	20230807	0.22	N	440110	100	48 억		1272399	N	N	0	N	00	N
88	20230817	101153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36500	-2850	5	-7.24	134580031250	3495308	24.42	39500	42250	35600	51100	27550	39350	38502.86	2.65	0	-71839	49716	44532	41666	36482	33616	43100	35050	48	11775	100	27540	50	1	48052977	17539	-5.42	36.65	12	7.27	-6740.00	996.00	46850	20230816	-22.09	25000	20230807	46.00	46850	-22.09	20230816	25000	46.00	20230807	46850	-22.09	20230816	25000	46.00	20230807	0.22	N	440110	100	48 억		1272399	N	N	0	N	00	N
89	20230817	091151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39600	250	2	0.64	52125769200	1275305	8.91	39500	42250	39400	51100	27550	39350	40874.12	2.65	0	-16438	49716	44532	41666	36482	33616	43100	35050	48	11775	100	27540	50	1	48052977	19029	-5.88	39.76	12	2.65	-6740.00	996.00	46850	20230816	-15.47	25000	20230807	58.40	46850	-15.47	20230816	25000	58.40	20230807	46850	-15.47	20230816	25000	58.40	20230807	0.22	N	440110	100	48 억		1272399	N	N	0	N	00	N
90	20230816	161158	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	39350	-550	5	-1.38	608648946300	14211862	96.41	41250	46850	38800	51800	27950	39900	42831.54	2.97	0	-77053	46333	43116	36683	33466	27033	44725	35075	48	11925	100	27930	50	1	48052977	18909	-5.84	39.51	12	29.58	-6740.00	996.00	46850	20230816	-16.01	25000	20230807	57.40	46850	-16.01	20230816	25000	57.40	20230807	46850	-16.01	20230816	25000	57.40	20230807	0.07	N	440110	100	48 억		1425291	N	N	0	N	00	N
91	20230816	151200	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	40050	150	2	0.38	587040254450	13662823	92.68	41250	46850	40000	51800	27950	39900	42966.33	2.97	0	-103023	46333	43116	36683	33466	27033	44725	35075	48	11925	100	27930	50	1	48052977	19245	-5.94	40.21	12	28.43	-6740.00	996.00	46850	20230816	-14.51	25000	20230807	60.20	46850	-14.51	20230816	25000	60.20	20230807	46850	-14.51	20230816	25000	60.20	20230807	0.07	N	440110	100	48 억		1425291	N	N	0	N	00	N
92	20230816	141156	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	41350	1450	2	3.63	554294881600	12858736	87.23	41250	46850	40000	51800	27950	39900	43106.58	2.97	0	-107633	46333	43116	36683	33466	27033	44725	35075	48	11925	100	27930	50	1	48052977	19870	-6.14	41.52	12	26.76	-6740.00	996.00	46850	20230816	-11.74	25000	20230807	65.40	46850	-11.74	20230816	25000	65.40	20230807	46850	-11.74	20230816	25000	65.40	20230807	0.07	N	440110	100	48 억		1425291	N	N	0	N	00	N
93	20230816	131155	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	42950	3050	2	7.64	517811318600	11987034	81.31	41250	46850	40000	51800	27950	39900	43197.72	2.97	0	-106813	46333	43116	36683	33466	27033	44725	35075	48	11925	100	27930	50	1	48052977	20639	-6.37	43.12	12	24.95	-6740.00	996.00	46850	20230816	-8.32	25000	20230807	71.80	46850	-8.32	20230816	25000	71.80	20230807	46850	-8.32	20230816	25000	71.80	20230807	0.07	N	440110	100	48 억		1425291	N	N	0	N	00	N
94	20230816	121213	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	41000	1100	2	2.76	465512535400	10756237	72.97	41250	46850	40000	51800	27950	39900	43278.50	2.97	0	-89720	46333	43116	36683	33466	27033	44725	35075	48	11925	100	27930	50	1	48052977	19702	-6.08	41.16	12	22.38	-6740.00	996.00	46850	20230816	-12.49	25000	20230807	64.00	46850	-12.49	20230816	25000	64.00	20230807	46850	-12.49	20230816	25000	64.00	20230807	0.07	N	440110	100	48 억		1425291	N	N	0	N	00	N
95	20230816	111209	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	42150	2250	2	5.64	408480166000	9391958	63.71	41250	46850	40000	51800	27950	39900	43492.69	2.97	0	-60918	46333	43116	36683	33466	27033	44725	35075	48	11925	100	27930	50	1	48052977	20254	-6.25	42.32	12	19.55	-6740.00	996.00	46850	20230816	-10.03	25000	20230807	68.60	46850	-10.03	20230816	25000	68.60	20230807	46850	-10.03	20230816	25000	68.60	20230807	0.07	N	440110	100	48 억		1425291	N	N	0	N	00	N
96	20230816	101159	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	43250	3350	2	8.40	329996727850	7561373	51.29	41250	46850	40000	51800	27950	39900	43642.62	2.97	0	-32561	46333	43116	36683	33466	27033	44725	35075	48	11925	100	27930	50	1	48052977	20783	-6.42	43.42	12	15.74	-6740.00	996.00	46850	20230816	-7.68	25000	20230807	73.00	46850	-7.68	20230816	25000	73.00	20230807	46850	-7.68	20230816	25000	73.00	20230807	0.07	N	440110	100	48 억		1425291	N	N	0	N	00	N
97	20230816	091152	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	41650	1750	2	4.39	97110422350	2333733	15.83	41250	43400	40000	51800	27950	39900	41611.90	2.97	0	39374	46333	43116	36683	33466	27033	44725	35075	48	11925	100	27930	50	1	48052977	20014	-6.18	41.82	12	4.86	-6740.00	996.00	43400	20230816	-4.03	25000	20230807	66.60	43400	-4.03	20230816	25000	66.60	20230807	43400	-4.03	20230816	25000	66.60	20230807	0.07	N	440110	100	48 억		1425291	N	N	0	N	00	N
98	20230814	161141	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	39900	9200	1	29.97	522175087450	14734544	213.45	30500	39900	30250	39900	21500	30700	35397.96	2.79	0	110102	34433	32566	30633	28766	26833	33500	29700	48	9200	100	21490	50	1	48052977	19173	-5.92	40.06	12	30.66	-6740.00	996.00	39900	20230814	0.00	25000	20230807	59.60	39900	0.00	20230814	25000	59.60	20230807	39900	0.00	20230814	25000	59.60	20230807	0.06	N	440110	100	48 억		1339494	N	N	0	N	00	N
99	20230814	151140	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	38950	8250	2	26.87	484377959150	13785412	199.70	30500	39600	30250	39900	21500	30700	35141.42	2.79	0	107340	34433	32566	30633	28766	26833	33500	29700	48	9200	100	21490	50	1	48052977	18717	-5.78	39.11	12	28.69	-6740.00	996.00	39600	20230814	-1.64	25000	20230807	55.80	39600	-1.64	20230814	25000	55.80	20230807	39600	-1.64	20230814	25000	55.80	20230807	0.06	N	440110	100	48 억		1339494	N	N	0	N	00	N
100	20230814	141143	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	38200	7500	2	24.43	395324037800	11484192	166.36	30500	38300	30250	39900	21500	30700	34427.78	2.79	0	129106	34433	32566	30633	28766	26833	33500	29700	48	9200	100	21490	50	1	48052977	18356	-5.67	38.35	12	23.90	-6740.00	996.00	38300	20230814	-0.26	25000	20230807	52.80	38300	-0.26	20230814	25000	52.80	20230807	38300	-0.26	20230814	25000	52.80	20230807	0.06	N	440110	100	48 억		1339494	N	N	0	N	00	N
101	20230814	131128	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	34450	3750	2	12.21	275792694950	8200186	118.79	30500	35600	30250	39900	21500	30700	33637.41	2.79	0	119806	34433	32566	30633	28766	26833	33500	29700	48	9200	100	21490	50	1	48052977	16554	-5.11	34.59	12	17.06	-6740.00	996.00	35600	20230814	-3.23	25000	20230807	37.80	35600	-3.23	20230814	25000	37.80	20230807	35600	-3.23	20230814	25000	37.80	20230807	0.06	N	440110	100	48 억		1339494	N	N	0	N	00	N
102	20230814	121139	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	33750	3050	2	9.93	254044890700	7566417	109.61	30500	35600	30250	39900	21500	30700	33580.55	2.79	0	99066	34433	32566	30633	28766	26833	33500	29700	48	9200	100	21490	50	1	48052977	16218	-5.01	33.89	12	15.75	-6740.00	996.00	35600	20230814	-5.20	25000	20230807	35.00	35600	-5.20	20230814	25000	35.00	20230807	35600	-5.20	20230814	25000	35.00	20230807	0.06	N	440110	100	48 억		1339494	N	N	0	N	00	N
103	20230814	111130	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	33650	2950	2	9.61	224020129150	6689794	96.91	30500	35600	30250	39900	21500	30700	33492.58	2.79	0	68473	34433	32566	30633	28766	26833	33500	29700	48	9200	100	21490	50	1	48052977	16170	-4.99	33.79	12	13.92	-6740.00	996.00	35600	20230814	-5.48	25000	20230807	34.60	35600	-5.48	20230814	25000	34.60	20230807	35600	-5.48	20230814	25000	34.60	20230807	0.06	N	440110	100	48 억		1339494	N	N	0	N	00	N
104	20230814	101135	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	33300	2600	2	8.47	147611841250	4461390	64.63	30500	34800	30250	39900	21500	30700	33093.88	2.79	0	49304	34433	32566	30633	28766	26833	33500	29700	48	9200	100	21490	50	1	48052977	16002	-4.94	33.43	12	9.28	-6740.00	996.00	34800	20230814	-4.31	25000	20230807	33.20	34800	-4.31	20230814	25000	33.20	20230807	34800	-4.31	20230814	25000	33.20	20230807	0.06	N	440110	100	48 억		1339494	N	N	0	N	00	N
105	20230814	091130	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	31150	450	2	1.47	17821080700	572742	8.30	30500	31700	30250	39900	21500	30700	31125.57	2.79	0	12232	34433	32566	30633	28766	26833	33500	29700	48	9200	100	21490	50	1	48052977	14969	-4.62	31.28	12	1.19	-6740.00	996.00	32500	20230811	-4.15	25000	20230807	24.60	32500	-4.15	20230811	25000	24.60	20230807	32500	-4.15	20230811	25000	24.60	20230807	0.06	N	440110	100	48 억		1339494	N	N	0	N	00	N
106	20230811	161131	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	30700	2000	2	6.97	210409559700	6832344	295.30	29150	32500	28700	37300	20100	28700	30796.91	2.50	0	158663	30033	29366	28633	27966	27233	29000	27600	48	8600	100	20090	50	1	48052977	14752	-4.55	30.82	12	14.22	-6740.00	996.00	32500	20230811	-5.54	25000	20230807	22.80	32500	-5.54	20230811	25000	22.80	20230807	32500	-5.54	20230811	25000	22.80	20230807	0.10	N	440110	100	48 억		1199392	N	N	0	N	00	N
107	20230811	151124	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	30550	1850	2	6.45	205842102350	6683150	288.85	29150	32500	28700	37300	20100	28700	30800.23	2.50	0	152385	30033	29366	28633	27966	27233	29000	27600	48	8600	100	20090	50	1	48052977	14680	-4.53	30.67	12	13.91	-6740.00	996.00	32500	20230811	-6.00	25000	20230807	22.20	32500	-6.00	20230811	25000	22.20	20230807	32500	-6.00	20230811	25000	22.20	20230807	0.10	N	440110	100	48 억		1199392	N	N	0	N	00	N
108	20230811	141122	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	30350	1650	2	5.75	195299245750	6336393	273.86	29150	32500	28700	37300	20100	28700	30821.90	2.50	0	140588	30033	29366	28633	27966	27233	29000	27600	48	8600	100	20090	50	1	48052977	14584	-4.50	30.47	12	13.19	-6740.00	996.00	32500	20230811	-6.62	25000	20230807	21.40	32500	-6.62	20230811	25000	21.40	20230807	32500	-6.62	20230811	25000	21.40	20230807	0.10	N	440110	100	48 억		1199392	N	N	0	N	00	N
109	20230811	131122	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	30650	1950	2	6.79	184843694200	5995208	259.12	29150	32500	28700	37300	20100	28700	30831.98	2.50	0	122470	30033	29366	28633	27966	27233	29000	27600	48	8600	100	20090	50	1	48052977	14728	-4.55	30.77	12	12.48	-6740.00	996.00	32500	20230811	-5.69	25000	20230807	22.60	32500	-5.69	20230811	25000	22.60	20230807	32500	-5.69	20230811	25000	22.60	20230807	0.10	N	440110	100	48 억		1199392	N	N	0	N	00	N
110	20230811	121112	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	30300	1600	2	5.57	173339631650	5620206	242.91	29150	32500	28700	37300	20100	28700	30842.30	2.50	0	65122	30033	29366	28633	27966	27233	29000	27600	48	8600	100	20090	50	1	48052977	14560	-4.50	30.42	12	11.70	-6740.00	996.00	32500	20230811	-6.77	25000	20230807	21.20	32500	-6.77	20230811	25000	21.20	20230807	32500	-6.77	20230811	25000	21.20	20230807	0.10	N	440110	100	48 억		1199392	N	N	0	N	00	N
111	20230811	111113	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	31050	2350	2	8.19	157901364150	5112109	220.95	29150	32500	28700	37300	20100	28700	30887.80	2.50	0	62617	30033	29366	28633	27966	27233	29000	27600	48	8600	100	20090	50	1	48052977	14920	-4.61	31.17	12	10.64	-6740.00	996.00	32500	20230811	-4.46	25000	20230807	24.20	32500	-4.46	20230811	25000	24.20	20230807	32500	-4.46	20230811	25000	24.20	20230807	0.10	N	440110	100	48 억		1199392	N	N	0	N	00	N
112	20230811	101106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	30150	1450	2	5.05	56047265200	1872849	80.95	29150	30600	28700	37300	20100	28700	29926.34	2.50	0	53415	30033	29366	28633	27966	27233	29000	27600	48	8600	100	20090	50	1	48052977	14488	-4.47	30.27	12	3.90	-6740.00	996.00	32150	20230809	-6.22	25000	20230807	20.60	32150	-6.22	20230809	25000	20.60	20230807	32150	-6.22	20230809	25000	20.60	20230807	0.10	N	440110	100	48 억		1199392	N	N	0	N	00	N
113	20230811	091121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	29650	950	2	3.31	9994508500	341389	14.76	29150	29800	28700	37300	20100	28700	29276.36	2.50	0	-6132	30033	29366	28633	27966	27233	29000	27600	48	8600	100	20090	50	1	48052977	14248	-4.40	29.77	12	0.71	-6740.00	996.00	32150	20230809	-7.78	25000	20230807	18.60	32150	-7.78	20230809	25000	18.60	20230807	32150	-7.78	20230809	25000	18.60	20230807	0.10	N	440110	100	48 억		1199392	N	N	0	N	00	N
114	20230810	161109	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	28700	-600	5	-2.05	63326739300	2225636	38.88	28750	29300	27900	38050	20550	29300	28450.82	2.26	0	8478	33266	31282	30166	28182	27066	30725	27625	48	8750	100	20510	50	1	48052977	13791	-4.26	28.82	12	4.63	-6740.00	996.00	32150	20230809	-10.73	25000	20230807	14.80	32150	-10.73	20230809	25000	14.80	20230807	32150	-10.73	20230809	25000	14.80	20230807	0.02	N	440110	100	48 억		1085249	N	N	0	N	00	N
115	20230810	151105	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	28800	-500	5	-1.71	60904110550	2141282	37.41	28750	29300	27900	38050	20550	29300	28441.53	2.26	0	8306	33266	31282	30166	28182	27066	30725	27625	48	8750	100	20510	50	1	48052977	13839	-4.27	28.92	12	4.46	-6740.00	996.00	32150	20230809	-10.42	25000	20230807	15.20	32150	-10.42	20230809	25000	15.20	20230807	32150	-10.42	20230809	25000	15.20	20230807	0.02	N	440110	100	48 억		1085249	N	N	0	N	00	N
116	20230810	141106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	28900	-400	5	-1.37	52487060300	1850043	32.32	28750	29300	27900	38050	20550	29300	28369.10	2.26	0	8182	33266	31282	30166	28182	27066	30725	27625	48	8750	100	20510	50	1	48052977	13887	-4.29	29.02	12	3.85	-6740.00	996.00	32150	20230809	-10.11	25000	20230807	15.60	32150	-10.11	20230809	25000	15.60	20230807	32150	-10.11	20230809	25000	15.60	20230807	0.02	N	440110	100	48 억		1085249	N	N	0	N	00	N
117	20230810	131055	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	28250	-1050	5	-3.58	47296529200	1668104	29.14	28750	29300	27900	38050	20550	29300	28351.62	2.26	0	7868	33266	31282	30166	28182	27066	30725	27625	48	8750	100	20510	50	1	48052977	13575	-4.19	28.36	12	3.47	-6740.00	996.00	32150	20230809	-12.13	25000	20230807	13.00	32150	-12.13	20230809	25000	13.00	20230807	32150	-12.13	20230809	25000	13.00	20230807	0.02	N	440110	100	48 억		1085249	N	N	0	N	00	N
118	20230810	121117	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	28100	-1200	5	-4.10	40356180450	1420872	24.82	28750	29300	28000	38050	20550	29300	28400.35	2.26	0	8457	33266	31282	30166	28182	27066	30725	27625	48	8750	100	20510	50	1	48052977	13503	-4.17	28.21	12	2.96	-6740.00	996.00	32150	20230809	-12.60	25000	20230807	12.40	32150	-12.60	20230809	25000	12.40	20230807	32150	-12.60	20230809	25000	12.40	20230807	0.02	N	440110	100	48 억		1085249	N	N	0	N	00	N
119	20230810	111118	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	28350	-950	5	-3.24	31161058600	1094499	19.12	28750	29300	28000	38050	20550	29300	28468.15	2.26	0	9521	33266	31282	30166	28182	27066	30725	27625	48	8750	100	20510	50	1	48052977	13623	-4.21	28.46	12	2.28	-6740.00	996.00	32150	20230809	-11.82	25000	20230807	13.40	32150	-11.82	20230809	25000	13.40	20230807	32150	-11.82	20230809	25000	13.40	20230807	0.02	N	440110	100	48 억		1085249	N	N	0	N	00	N
120	20230810	101113	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	28300	-1000	5	-3.41	24308977350	853411	14.91	28750	29300	28000	38050	20550	29300	28481.38	2.26	0	8949	33266	31282	30166	28182	27066	30725	27625	48	8750	100	20510	50	1	48052977	13599	-4.20	28.41	12	1.78	-6740.00	996.00	32150	20230809	-11.98	25000	20230807	13.20	32150	-11.98	20230809	25000	13.20	20230807	32150	-11.98	20230809	25000	13.20	20230807	0.02	N	440110	100	48 억		1085249	N	N	0	N	00	N
121	20230810	091121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	29050	-250	5	-0.85	9984497300	349950	6.11	28750	29300	28000	38050	20550	29300	28524.03	2.26	0	8870	33266	31282	30166	28182	27066	30725	27625	48	8750	100	20510	50	1	48052977	13959	-4.31	29.17	12	0.73	-6740.00	996.00	32150	20230809	-9.64	25000	20230807	16.20	32150	-9.64	20230809	25000	16.20	20230807	32150	-9.64	20230809	25000	16.20	20230807	0.02	N	440110	100	48 억		1085249	N	N	0	N	00	N
122	20230809	161106	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	29300	350	2	1.21	170837018150	5661862	68.38	31000	32150	29050	37600	20300	28950	30174.83	1.59	0	-60497	32083	30516	29133	27566	26183	31300	28350	48	8650	100	20260	50	1	48052977	14080	0.00	0.00	12	11.78	0.00	0.00	32150	20230809	-8.86	25000	20230807	17.20	32150	-8.86	20230809	25000	17.20	20230807	32150	-8.86	20230809	25000	17.20	20230807	0.00	N	440110	100	48 억		766121	N	N	0	N	00	N
123	20230809	151054	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	29350	400	2	1.38	165718120950	5487324	66.28	31000	32150	29050	37600	20300	28950	30200.18	1.59	0	-60497	32083	30516	29133	27566	26183	31300	28350	48	8650	100	20260	50	1	48052977	14104	0.00	0.00	12	11.42	0.00	0.00	32150	20230809	-8.71	25000	20230807	17.40	32150	-8.71	20230809	25000	17.40	20230807	32150	-8.71	20230809	25000	17.40	20230807	0.00	N	440110	100	48 억		766121	N	N	0	N	00	N
124	20230809	141050	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	29350	400	2	1.38	156359527000	5168697	62.43	31000	32150	29050	37600	20300	28950	30251.26	1.59	0	-60451	32083	30516	29133	27566	26183	31300	28350	48	8650	100	20260	50	1	48052977	14104	0.00	0.00	12	10.76	0.00	0.00	32150	20230809	-8.71	25000	20230807	17.40	32150	-8.71	20230809	25000	17.40	20230807	32150	-8.71	20230809	25000	17.40	20230807	0.00	N	440110	100	48 억		766121	N	N	0	N	00	N
125	20230809	131115	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	29450	500	2	1.73	147368927000	4862504	58.73	31000	32150	29050	37600	20300	28950	30307.22	1.59	0	-60407	32083	30516	29133	27566	26183	31300	28350	48	8650	100	20260	50	1	48052977	14152	0.00	0.00	12	10.12	0.00	0.00	32150	20230809	-8.40	25000	20230807	17.80	32150	-8.40	20230809	25000	17.80	20230807	32150	-8.40	20230809	25000	17.80	20230807	0.00	N	440110	100	48 억		766121	N	N	0	N	00	N
126	20230809	121114	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	29350	400	2	1.38	138292050750	4554492	55.01	31000	32150	29050	37600	20300	28950	30363.90	1.59	0	-60284	32083	30516	29133	27566	26183	31300	28350	48	8650	100	20260	50	1	48052977	14104	0.00	0.00	12	9.48	0.00	0.00	32150	20230809	-8.71	25000	20230807	17.40	32150	-8.71	20230809	25000	17.40	20230807	32150	-8.71	20230809	25000	17.40	20230807	0.00	N	440110	100	48 억		766121	N	N	0	N	00	N
127	20230809	111104	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	29200	250	2	0.86	128123096400	4208480	50.83	31000	32150	29050	37600	20300	28950	30444.05	1.59	0	-60145	32083	30516	29133	27566	26183	31300	28350	48	8650	100	20260	50	1	48052977	14031	0.00	0.00	12	8.76	0.00	0.00	32150	20230809	-9.18	25000	20230807	16.80	32150	-9.18	20230809	25000	16.80	20230807	32150	-9.18	20230809	25000	16.80	20230807	0.00	N	440110	100	48 억		766121	N	N	0	N	00	N
128	20230809	101054	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	29450	500	2	1.73	115014976700	3761819	45.44	31000	32150	29050	37600	20300	28950	30574.32	1.59	0	-60077	32083	30516	29133	27566	26183	31300	28350	48	8650	100	20260	50	1	48052977	14152	0.00	0.00	12	7.83	0.00	0.00	32150	20230809	-8.40	25000	20230807	17.80	32150	-8.40	20230809	25000	17.80	20230807	32150	-8.40	20230809	25000	17.80	20230807	0.00	N	440110	100	48 억		766121	N	N	0	N	00	N
129	20230809	091059	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	30600	1650	2	5.70	66004165950	2115305	25.55	31000	32150	30000	37600	20300	28950	31203.20	1.59	0	-34985	32083	30516	29133	27566	26183	31300	28350	48	8650	100	20260	50	1	48052977	14704	0.00	0.00	12	4.40	0.00	0.00	32150	20230809	-4.82	25000	20230807	22.40	32150	-4.82	20230809	25000	22.40	20230807	32150	-4.82	20230809	25000	22.40	20230807	0.00	N	440110	100	48 억		766121	N	N	0	N	00	N