KissMeData/440110/price/prices-20230901.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	20230927	161236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	35500	950	2	2.75	16035656700	460044	73.55	34000	35550	33800	44900	24200	34550	34851.55	2.34	0	55762	37016	35782	34966	33732	32916	35375	33325	48	10350	100	24180	50	1	48495361	17216	-5.27	35.64	12	0.95	-6740.00	996.00	47100	20230912	-24.63	25000	20230807	42.00	47100	-24.63	20230912	25000	42.00	20230807	47100	-24.63	20230912	25000	42.00	20230807	0.48	N	440110	100	48 억		1136763	N	N	0	N	00	N
3	20230927	151250	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	35450	900	2	2.60	14905457400	428194	68.46	34000	35450	33800	44900	24200	34550	34810.25	2.34	0	53830	37016	35782	34966	33732	32916	35375	33325	48	10350	100	24180	50	1	48495361	17192	-5.26	35.59	12	0.88	-6740.00	996.00	47100	20230912	-24.73	25000	20230807	41.80	47100	-24.73	20230912	25000	41.80	20230807	47100	-24.73	20230912	25000	41.80	20230807	0.48	N	440110	100	48 억		1136763	N	N	0	N	00	N
4	20230927	141250	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	34800	250	2	0.72	11259981000	324328	51.85	34000	35400	33800	44900	24200	34550	34718.05	2.34	0	30386	37016	35782	34966	33732	32916	35375	33325	48	10350	100	24180	50	1	48495361	16876	-5.16	34.94	12	0.67	-6740.00	996.00	47100	20230912	-26.11	25000	20230807	39.20	47100	-26.11	20230912	25000	39.20	20230807	47100	-26.11	20230912	25000	39.20	20230807	0.48	N	440110	100	48 억		1136763	N	N	0	N	00	N
5	20230927	131234	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	34600	50	2	0.14	10024146500	288722	46.16	34000	35400	33800	44900	24200	34550	34719.21	2.34	0	16356	37016	35782	34966	33732	32916	35375	33325	48	10350	100	24180	50	1	48495361	16779	-5.13	34.74	12	0.60	-6740.00	996.00	47100	20230912	-26.54	25000	20230807	38.40	47100	-26.54	20230912	25000	38.40	20230807	47100	-26.54	20230912	25000	38.40	20230807	0.48	N	440110	100	48 억		1136763	N	N	0	N	00	N
6	20230927	121229	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	34700	150	2	0.43	8639100150	248757	39.77	34000	35400	33800	44900	24200	34550	34729.30	2.34	0	10916	37016	35782	34966	33732	32916	35375	33325	48	10350	100	24180	50	1	48495361	16828	-5.15	34.84	12	0.51	-6740.00	996.00	47100	20230912	-26.33	25000	20230807	38.80	47100	-26.33	20230912	25000	38.80	20230807	47100	-26.33	20230912	25000	38.80	20230807	0.48	N	440110	100	48 억		1136763	N	N	0	N	00	N
7	20230927	111244	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	34700	150	2	0.43	7310086600	210352	33.63	34000	35400	33800	44900	24200	34550	34751.99	2.34	0	1598	37016	35782	34966	33732	32916	35375	33325	48	10350	100	24180	50	1	48495361	16828	-5.15	34.84	12	0.43	-6740.00	996.00	47100	20230912	-26.33	25000	20230807	38.80	47100	-26.33	20230912	25000	38.80	20230807	47100	-26.33	20230912	25000	38.80	20230807	0.48	N	440110	100	48 억		1136763	N	N	0	N	00	N
8	20230927	101237	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	34750	200	2	0.58	5796436350	166809	26.67	34000	35400	33800	44900	24200	34550	34749.32	2.34	0	-3217	37016	35782	34966	33732	32916	35375	33325	48	10350	100	24180	50	1	48495361	16852	-5.16	34.89	12	0.34	-6740.00	996.00	47100	20230912	-26.22	25000	20230807	39.00	47100	-26.22	20230912	25000	39.00	20230807	47100	-26.22	20230912	25000	39.00	20230807	0.48	N	440110	100	48 억		1136763	N	N	0	N	00	N
9	20230927	091256	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	35150	600	2	1.74	2637534450	76041	12.16	34000	35400	33800	44900	24200	34550	34686.26	2.34	0	-2695	37016	35782	34966	33732	32916	35375	33325	48	10350	100	24180	50	1	48495361	17046	-5.22	35.29	12	0.16	-6740.00	996.00	47100	20230912	-25.37	25000	20230807	40.60	47100	-25.37	20230912	25000	40.60	20230807	47100	-25.37	20230912	25000	40.60	20230807	0.48	N	440110	100	48 억		1136763	N	N	0	N	00	N
10	20230926	161234	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	34550	-1050	5	-2.95	21479113500	619072	101.18	36100	36200	34150	46250	24950	35600	34695.91	2.22	0	55471	38100	36850	36150	34900	34200	36500	34550	48	10650	100	24920	50	1	48495361	16755	-5.13	34.69	12	1.28	-6740.00	996.00	47100	20230912	-26.65	25000	20230807	38.20	47100	-26.65	20230912	25000	38.20	20230807	47100	-26.65	20230912	25000	38.20	20230807	0.49	N	440110	100	48 억		1078778	N	N	0	N	00	N
11	20230926	151233	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	34600	-1000	5	-2.81	20454331050	589416	96.33	36100	36200	34150	46250	24950	35600	34702.71	2.22	0	52361	38100	36850	36150	34900	34200	36500	34550	48	10650	100	24920	50	1	48495361	16779	-5.13	34.74	12	1.22	-6740.00	996.00	47100	20230912	-26.54	25000	20230807	38.40	47100	-26.54	20230912	25000	38.40	20230807	47100	-26.54	20230912	25000	38.40	20230807	0.49	N	440110	100	48 억		1078778	N	N	0	N	00	N
12	20230926	141224	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	34400	-1200	5	-3.37	18944965300	545810	89.20	36100	36200	34150	46250	24950	35600	34709.82	2.22	0	47080	38100	36850	36150	34900	34200	36500	34550	48	10650	100	24920	50	1	48495361	16682	-5.10	34.54	12	1.13	-6740.00	996.00	47100	20230912	-26.96	25000	20230807	37.60	47100	-26.96	20230912	25000	37.60	20230807	47100	-26.96	20230912	25000	37.60	20230807	0.49	N	440110	100	48 억		1078778	N	N	0	N	00	N
13	20230926	131227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	34650	-950	5	-2.67	16644135950	479017	78.29	36100	36200	34150	46250	24950	35600	34746.44	2.22	0	43269	38100	36850	36150	34900	34200	36500	34550	48	10650	100	24920	50	1	48495361	16804	-5.14	34.79	12	0.99	-6740.00	996.00	47100	20230912	-26.43	25000	20230807	38.60	47100	-26.43	20230912	25000	38.60	20230807	47100	-26.43	20230912	25000	38.60	20230807	0.49	N	440110	100	48 억		1078778	N	N	0	N	00	N
14	20230926	121236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	34650	-950	5	-2.67	14378918150	413848	67.64	36100	36200	34150	46250	24950	35600	34744.44	2.22	0	50133	38100	36850	36150	34900	34200	36500	34550	48	10650	100	24920	50	1	48495361	16804	-5.14	34.79	12	0.85	-6740.00	996.00	47100	20230912	-26.43	25000	20230807	38.60	47100	-26.43	20230912	25000	38.60	20230807	47100	-26.43	20230912	25000	38.60	20230807	0.49	N	440110	100	48 억		1078778	N	N	0	N	00	N
15	20230926	111226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	34400	-1200	5	-3.37	13002697450	374019	61.13	36100	36200	34150	46250	24950	35600	34764.80	2.22	0	43329	38100	36850	36150	34900	34200	36500	34550	48	10650	100	24920	50	1	48495361	16682	-5.10	34.54	12	0.77	-6740.00	996.00	47100	20230912	-26.96	25000	20230807	37.60	47100	-26.96	20230912	25000	37.60	20230807	47100	-26.96	20230912	25000	37.60	20230807	0.49	N	440110	100	48 억		1078778	N	N	0	N	00	N
16	20230926	101230	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	34550	-1050	5	-2.95	9045599050	258897	42.31	36100	36200	34400	46250	24950	35600	34938.99	2.22	0	28089	38100	36850	36150	34900	34200	36500	34550	48	10650	100	24920	50	1	48495361	16755	-5.13	34.69	12	0.53	-6740.00	996.00	47100	20230912	-26.65	25000	20230807	38.20	47100	-26.65	20230912	25000	38.20	20230807	47100	-26.65	20230912	25000	38.20	20230807	0.49	N	440110	100	48 억		1078778	N	N	0	N	00	N
17	20230926	091230	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	35750	150	2	0.42	1207597000	33611	5.49	36100	36200	35600	46250	24950	35600	35928.62	2.22	0	-9835	38100	36850	36150	34900	34200	36500	34550	48	10650	100	24920	50	1	48495361	17337	-5.30	35.89	12	0.07	-6740.00	996.00	47100	20230912	-24.10	25000	20230807	43.00	47100	-24.10	20230912	25000	43.00	20230807	47100	-24.10	20230912	25000	43.00	20230807	0.49	N	440110	100	48 억		1078778	N	N	0	N	00	N
18	20230925	161235	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	35600	-1500	5	-4.04	21750413350	603706	87.61	37200	37400	35450	48200	26000	37100	36030.79	2.31	0	3912	38833	37966	36683	35816	34533	38400	36250	48	11100	100	25970	50	1	48495361	17264	-5.28	35.74	12	1.24	-6740.00	996.00	47100	20230912	-24.42	25000	20230807	42.40	47100	-24.42	20230912	25000	42.40	20230807	47100	-24.42	20230912	25000	42.40	20230807	0.51	N	440110	100	48 억		1120918	N	N	0	N	00	N
19	20230925	151236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	35600	-1500	5	-4.04	20437218400	566811	82.25	37200	37400	35450	48200	26000	37100	36055.07	2.31	0	3556	38833	37966	36683	35816	34533	38400	36250	48	11100	100	25970	50	1	48495361	17264	-5.28	35.74	12	1.17	-6740.00	996.00	47100	20230912	-24.42	25000	20230807	42.40	47100	-24.42	20230912	25000	42.40	20230807	47100	-24.42	20230912	25000	42.40	20230807	0.51	N	440110	100	48 억		1120918	N	N	0	N	00	N
20	20230925	141217	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36100	-1000	5	-2.70	16878179500	467291	67.81	37200	37400	35450	48200	26000	37100	36117.58	2.31	0	10749	38833	37966	36683	35816	34533	38400	36250	48	11100	100	25970	50	1	48495361	17507	-5.36	36.24	12	0.96	-6740.00	996.00	47100	20230912	-23.35	25000	20230807	44.40	47100	-23.35	20230912	25000	44.40	20230807	47100	-23.35	20230912	25000	44.40	20230807	0.51	N	440110	100	48 억		1120918	N	N	0	N	00	N
21	20230925	131222	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	35900	-1200	5	-3.23	15394717850	426229	61.85	37200	37400	35450	48200	26000	37100	36116.64	2.31	0	7936	38833	37966	36683	35816	34533	38400	36250	48	11100	100	25970	50	1	48495361	17410	-5.33	36.04	12	0.88	-6740.00	996.00	47100	20230912	-23.78	25000	20230807	43.60	47100	-23.78	20230912	25000	43.60	20230807	47100	-23.78	20230912	25000	43.60	20230807	0.51	N	440110	100	48 억		1120918	N	N	0	N	00	N
22	20230925	121226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36000	-1100	5	-2.96	14134891750	391232	56.77	37200	37400	35450	48200	26000	37100	36127.26	2.31	0	4239	38833	37966	36683	35816	34533	38400	36250	48	11100	100	25970	50	1	48495361	17458	-5.34	36.14	12	0.81	-6740.00	996.00	47100	20230912	-23.57	25000	20230807	44.00	47100	-23.57	20230912	25000	44.00	20230807	47100	-23.57	20230912	25000	44.00	20230807	0.51	N	440110	100	48 억		1120918	N	N	0	N	00	N
23	20230925	111221	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	35750	-1350	5	-3.64	12735543050	352221	51.11	37200	37400	35450	48200	26000	37100	36155.75	2.31	0	-978	38833	37966	36683	35816	34533	38400	36250	48	11100	100	25970	50	1	48495361	17337	-5.30	35.89	12	0.73	-6740.00	996.00	47100	20230912	-24.10	25000	20230807	43.00	47100	-24.10	20230912	25000	43.00	20230807	47100	-24.10	20230912	25000	43.00	20230807	0.51	N	440110	100	48 억		1120918	N	N	0	N	00	N
24	20230925	101226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	35950	-1150	5	-3.10	8277697600	227221	32.97	37200	37400	35900	48200	26000	37100	36427.88	2.31	0	-8652	38833	37966	36683	35816	34533	38400	36250	48	11100	100	25970	50	1	48495361	17434	-5.33	36.09	12	0.47	-6740.00	996.00	47100	20230912	-23.67	25000	20230807	43.80	47100	-23.67	20230912	25000	43.80	20230807	47100	-23.67	20230912	25000	43.80	20230807	0.51	N	440110	100	48 억		1120918	N	N	0	N	00	N
25	20230925	091220	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36500	-600	5	-1.62	2354877250	63873	9.27	37200	37400	36450	48200	26000	37100	36865.28	2.31	0	-6378	38833	37966	36683	35816	34533	38400	36250	48	11100	100	25970	50	1	48495361	17701	-5.42	36.65	12	0.13	-6740.00	996.00	47100	20230912	-22.51	25000	20230807	46.00	47100	-22.51	20230912	25000	46.00	20230807	47100	-22.51	20230912	25000	46.00	20230807	0.51	N	440110	100	48 억		1120918	N	N	0	N	00	N
26	20230922	161302	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37100	700	2	1.92	24995892250	682142	65.66	35900	37550	35400	47300	25500	36400	36640.98	2.26	0	30104	38500	37450	36750	35700	35000	37275	35525	48	10900	100	25480	50	1	48495361	17992	-5.50	37.25	12	1.41	-6740.00	996.00	47100	20230912	-21.23	25000	20230807	48.40	47100	-21.23	20230912	25000	48.40	20230807	47100	-21.23	20230912	25000	48.40	20230807	0.52	N	440110	100	48 억		1095515	N	N	0	N	00	N
27	20230922	151301	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36900	500	2	1.37	23905087600	652681	62.83	35900	37550	35400	47300	25500	36400	36626.04	2.26	0	28757	38500	37450	36750	35700	35000	37275	35525	48	10900	100	25480	50	1	48495361	17895	-5.47	37.05	12	1.35	-6740.00	996.00	47100	20230912	-21.66	25000	20230807	47.60	47100	-21.66	20230912	25000	47.60	20230807	47100	-21.66	20230912	25000	47.60	20230807	0.52	N	440110	100	48 억		1095515	N	N	0	N	00	N
28	20230922	141258	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37000	600	2	1.65	20835430550	569571	54.83	35900	37550	35400	47300	25500	36400	36580.97	2.26	0	11773	38500	37450	36750	35700	35000	37275	35525	48	10900	100	25480	50	1	48495361	17943	-5.49	37.15	12	1.17	-6740.00	996.00	47100	20230912	-21.44	25000	20230807	48.00	47100	-21.44	20230912	25000	48.00	20230807	47100	-21.44	20230912	25000	48.00	20230807	0.52	N	440110	100	48 억		1095515	N	N	0	N	00	N
29	20230922	131137	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37150	750	2	2.06	18519361050	506806	48.79	35900	37550	35400	47300	25500	36400	36541.36	2.26	0	7780	38500	37450	36750	35700	35000	37275	35525	48	10900	100	25480	50	1	48495361	18016	-5.51	37.30	12	1.05	-6740.00	996.00	47100	20230912	-21.13	25000	20230807	48.60	47100	-21.13	20230912	25000	48.60	20230807	47100	-21.13	20230912	25000	48.60	20230807	0.52	N	440110	100	48 억		1095515	N	N	0	N	00	N
30	20230922	121137	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37300	900	2	2.47	16196546450	444408	42.78	35900	37450	35400	47300	25500	36400	36445.23	2.26	0	9584	38500	37450	36750	35700	35000	37275	35525	48	10900	100	25480	50	1	48495361	18089	-5.53	37.45	12	0.92	-6740.00	996.00	47100	20230912	-20.81	25000	20230807	49.20	47100	-20.81	20230912	25000	49.20	20230807	47100	-20.81	20230912	25000	49.20	20230807	0.52	N	440110	100	48 억		1095515	N	N	0	N	00	N
31	20230922	111132	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37150	750	2	2.06	13541522050	373054	35.91	35900	37200	35400	47300	25500	36400	36299.05	2.26	0	25922	38500	37450	36750	35700	35000	37275	35525	48	10900	100	25480	50	1	48495361	18016	-5.51	37.30	12	0.77	-6740.00	996.00	47100	20230912	-21.13	25000	20230807	48.60	47100	-21.13	20230912	25000	48.60	20230807	47100	-21.13	20230912	25000	48.60	20230807	0.52	N	440110	100	48 억		1095515	N	N	0	N	00	N
32	20230922	101128	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36100	-300	5	-0.82	10639775650	293967	28.30	35900	36950	35400	47300	25500	36400	36193.67	2.26	0	20350	38500	37450	36750	35700	35000	37275	35525	48	10900	100	25480	50	1	48495361	17507	-5.36	36.24	12	0.61	-6740.00	996.00	47100	20230912	-23.35	25000	20230807	44.40	47100	-23.35	20230912	25000	44.40	20230807	47100	-23.35	20230912	25000	44.40	20230807	0.52	N	440110	100	48 억		1095515	N	N	0	N	00	N
33	20230922	091130	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36100	-300	5	-0.82	3807739800	106375	10.24	35900	36200	35400	47300	25500	36400	35794.59	2.26	0	20999	38500	37450	36750	35700	35000	37275	35525	48	10900	100	25480	50	1	48495361	17507	-5.36	36.24	12	0.22	-6740.00	996.00	47100	20230912	-23.35	25000	20230807	44.40	47100	-23.35	20230912	25000	44.40	20230807	47100	-23.35	20230912	25000	44.40	20230807	0.52	N	440110	100	48 억		1095515	N	N	0	N	00	N
34	20230921	161126	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36400	-1350	5	-3.58	37727534750	1030919	122.05	36400	37800	36050	49050	26450	37750	36595.18	1.95	0	94798	40316	39032	38316	37032	36316	38675	36675	48	11300	100	26420	50	1	48495361	17652	-5.40	36.55	12	2.13	-6740.00	996.00	47100	20230912	-22.72	25000	20230807	45.60	47100	-22.72	20230912	25000	45.60	20230807	47100	-22.72	20230912	25000	45.60	20230807	0.52	N	440110	100	48 억		945651	N	N	0	N	00	N
35	20230921	151117	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36200	-1550	5	-4.11	36485283350	996757	118.00	36400	37800	36050	49050	26450	37750	36602.41	1.95	0	92400	40316	39032	38316	37032	36316	38675	36675	48	11300	100	26420	50	1	48495361	17555	-5.37	36.35	12	2.06	-6740.00	996.00	47100	20230912	-23.14	25000	20230807	44.80	47100	-23.14	20230912	25000	44.80	20230807	47100	-23.14	20230912	25000	44.80	20230807	0.52	N	440110	100	48 억		945651	N	N	0	N	00	N
36	20230921	141121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36500	-1250	5	-3.31	31914699350	870997	103.12	36400	37800	36050	49050	26450	37750	36639.83	1.95	0	87677	40316	39032	38316	37032	36316	38675	36675	48	11300	100	26420	50	1	48495361	17701	-5.42	36.65	12	1.80	-6740.00	996.00	47100	20230912	-22.51	25000	20230807	46.00	47100	-22.51	20230912	25000	46.00	20230807	47100	-22.51	20230912	25000	46.00	20230807	0.52	N	440110	100	48 억		945651	N	N	0	N	00	N
37	20230921	131122	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36250	-1500	5	-3.97	28861250750	787351	93.21	36400	37800	36050	49050	26450	37750	36654.24	1.95	0	81509	40316	39032	38316	37032	36316	38675	36675	48	11300	100	26420	50	1	48495361	17580	-5.38	36.40	12	1.62	-6740.00	996.00	47100	20230912	-23.04	25000	20230807	45.00	47100	-23.04	20230912	25000	45.00	20230807	47100	-23.04	20230912	25000	45.00	20230807	0.52	N	440110	100	48 억		945651	N	N	0	N	00	N
38	20230921	121112	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36450	-1300	5	-3.44	26311033250	717312	84.92	36400	37800	36050	49050	26450	37750	36677.99	1.95	0	78917	40316	39032	38316	37032	36316	38675	36675	48	11300	100	26420	50	1	48495361	17677	-5.41	36.60	12	1.48	-6740.00	996.00	47100	20230912	-22.61	25000	20230807	45.80	47100	-22.61	20230912	25000	45.80	20230807	47100	-22.61	20230912	25000	45.80	20230807	0.52	N	440110	100	48 억		945651	N	N	0	N	00	N
39	20230921	111136	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37050	-700	5	-1.85	23044200700	628585	74.42	36400	37800	36050	49050	26450	37750	36658.06	1.95	0	76261	40316	39032	38316	37032	36316	38675	36675	48	11300	100	26420	50	1	48495361	17968	-5.50	37.20	12	1.30	-6740.00	996.00	47100	20230912	-21.34	25000	20230807	48.20	47100	-21.34	20230912	25000	48.20	20230807	47100	-21.34	20230912	25000	48.20	20230807	0.52	N	440110	100	48 억		945651	N	N	0	N	00	N
40	20230921	101113	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36300	-1450	5	-3.84	15679346750	426040	50.44	36400	37800	36200	49050	26450	37750	36799.47	1.95	0	40835	40316	39032	38316	37032	36316	38675	36675	48	11300	100	26420	50	1	48495361	17604	-5.39	36.45	12	0.88	-6740.00	996.00	47100	20230912	-22.93	25000	20230807	45.20	47100	-22.93	20230912	25000	45.20	20230807	47100	-22.93	20230912	25000	45.20	20230807	0.52	N	440110	100	48 억		945651	N	N	0	N	00	N
41	20230921	091113	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37350	-400	5	-1.06	3913255850	105126	12.45	36400	37800	36400	49050	26450	37750	37217.50	1.95	0	15765	40316	39032	38316	37032	36316	38675	36675	48	11300	100	26420	50	1	48495361	18113	-5.54	37.50	12	0.22	-6740.00	996.00	47100	20230912	-20.70	25000	20230807	49.40	47100	-20.70	20230912	25000	49.40	20230807	47100	-20.70	20230912	25000	49.40	20230807	0.52	N	440110	100	48 억		945651	N	N	0	N	00	N
42	20230920	161126	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37750	-1100	5	-2.83	31870613650	833586	75.72	39000	39600	37600	50500	27200	38850	38235.52	1.93	0	6396	40050	39450	38850	38250	37650	39750	38550	48	11650	100	27190	50	1	48495361	18307	-5.60	37.90	12	1.72	-6740.00	996.00	47100	20230912	-19.85	25000	20230807	51.00	47100	-19.85	20230912	25000	51.00	20230807	47100	-19.85	20230912	25000	51.00	20230807	0.56	N	440110	100	48 억		934311	N	N	0	N	00	N
43	20230920	151055	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37950	-900	5	-2.32	29864971000	780588	70.91	39000	39600	37600	50500	27200	38850	38259.25	1.93	0	2722	40050	39450	38850	38250	37650	39750	38550	48	11650	100	27190	50	1	48495361	18404	-5.63	38.10	12	1.61	-6740.00	996.00	47100	20230912	-19.43	25000	20230807	51.80	47100	-19.43	20230912	25000	51.80	20230807	47100	-19.43	20230912	25000	51.80	20230807	0.56	N	440110	100	48 억		934311	N	N	0	N	00	N
44	20230920	141113	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37950	-900	5	-2.32	26029996550	679244	61.70	39000	39600	37600	50500	27200	38850	38321.67	1.93	0	-296	40050	39450	38850	38250	37650	39750	38550	48	11650	100	27190	50	1	48495361	18404	-5.63	38.10	12	1.40	-6740.00	996.00	47100	20230912	-19.43	25000	20230807	51.80	47100	-19.43	20230912	25000	51.80	20230807	47100	-19.43	20230912	25000	51.80	20230807	0.56	N	440110	100	48 억		934311	N	N	0	N	00	N
45	20230920	131106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38050	-800	5	-2.06	20585251500	535127	48.61	39000	39600	38000	50500	27200	38850	38467.66	1.93	0	19453	40050	39450	38850	38250	37650	39750	38550	48	11650	100	27190	50	1	48495361	18452	-5.65	38.20	12	1.10	-6740.00	996.00	47100	20230912	-19.21	25000	20230807	52.20	47100	-19.21	20230912	25000	52.20	20230807	47100	-19.21	20230912	25000	52.20	20230807	0.56	N	440110	100	48 억		934311	N	N	0	N	00	N
46	20230920	121104	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38150	-700	5	-1.80	17850941100	463289	42.08	39000	39600	38000	50500	27200	38850	38530.59	1.93	0	19841	40050	39450	38850	38250	37650	39750	38550	48	11650	100	27190	50	1	48495361	18501	-5.66	38.30	12	0.96	-6740.00	996.00	47100	20230912	-19.00	25000	20230807	52.60	47100	-19.00	20230912	25000	52.60	20230807	47100	-19.00	20230912	25000	52.60	20230807	0.56	N	440110	100	48 억		934311	N	N	0	N	00	N
47	20230920	111114	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38150	-700	5	-1.80	16149442150	418652	38.03	39000	39600	38000	50500	27200	38850	38574.57	1.93	0	20318	40050	39450	38850	38250	37650	39750	38550	48	11650	100	27190	50	1	48495361	18501	-5.66	38.30	12	0.86	-6740.00	996.00	47100	20230912	-19.00	25000	20230807	52.60	47100	-19.00	20230912	25000	52.60	20230807	47100	-19.00	20230912	25000	52.60	20230807	0.56	N	440110	100	48 억		934311	N	N	0	N	00	N
48	20230920	101050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38250	-600	5	-1.54	12311222250	317995	28.89	39000	39600	38000	50500	27200	38850	38714.96	1.93	0	16671	40050	39450	38850	38250	37650	39750	38550	48	11650	100	27190	50	1	48495361	18549	-5.68	38.40	12	0.66	-6740.00	996.00	47100	20230912	-18.79	25000	20230807	53.00	47100	-18.79	20230912	25000	53.00	20230807	47100	-18.79	20230912	25000	53.00	20230807	0.56	N	440110	100	48 억		934311	N	N	0	N	00	N
49	20230920	091103	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38600	-250	5	-0.64	4841087200	123761	11.24	39000	39600	38600	50500	27200	38850	39117.38	1.93	0	12588	40050	39450	38850	38250	37650	39750	38550	48	11650	100	27190	50	1	48495361	18719	-5.73	38.76	12	0.26	-6740.00	996.00	47100	20230912	-18.05	25000	20230807	54.40	47100	-18.05	20230912	25000	54.40	20230807	47100	-18.05	20230912	25000	54.40	20230807	0.56	N	440110	100	48 억		934311	N	N	0	N	00	N
50	20230919	161100	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38850	800	2	2.10	42161954250	1083856	66.24	38700	39450	38250	49450	26650	38050	38900.22	1.64	0	139660	40850	39450	38750	37350	36650	39100	37000	48	11400	100	26630	50	1	48495361	18840	-5.76	39.01	12	2.23	-6740.00	996.00	47100	20230912	-17.52	25000	20230807	55.40	47100	-17.52	20230912	25000	55.40	20230807	47100	-17.52	20230912	25000	55.40	20230807	0.57	N	440110	100	48 억		793133	N	N	0	N	00	N
51	20230919	151102	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38950	900	2	2.37	39990296000	1027975	62.82	38700	39450	38250	49450	26650	38050	38902.27	1.64	0	118902	40850	39450	38750	37350	36650	39100	37000	48	11400	100	26630	50	1	48495361	18889	-5.78	39.11	12	2.12	-6740.00	996.00	47100	20230912	-17.30	25000	20230807	55.80	47100	-17.30	20230912	25000	55.80	20230807	47100	-17.30	20230912	25000	55.80	20230807	0.57	N	440110	100	48 억		793133	N	N	0	N	00	N
52	20230919	141105	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39000	950	2	2.50	35892735950	922727	56.39	38700	39450	38250	49450	26650	38050	38898.83	1.64	0	90137	40850	39450	38750	37350	36650	39100	37000	48	11400	100	26630	50	1	48495361	18913	-5.79	39.16	12	1.90	-6740.00	996.00	47100	20230912	-17.20	25000	20230807	56.00	47100	-17.20	20230912	25000	56.00	20230807	47100	-17.20	20230912	25000	56.00	20230807	0.57	N	440110	100	48 억		793133	N	N	0	N	00	N
53	20230919	131043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38850	800	2	2.10	29001881350	746528	45.62	38700	39250	38250	49450	26650	38050	38849.36	1.64	0	40635	40850	39450	38750	37350	36650	39100	37000	48	11400	100	26630	50	1	48495361	18840	-5.76	39.01	12	1.54	-6740.00	996.00	47100	20230912	-17.52	25000	20230807	55.40	47100	-17.52	20230912	25000	55.40	20230807	47100	-17.52	20230912	25000	55.40	20230807	0.57	N	440110	100	48 억		793133	N	N	0	N	00	N
54	20230919	121059	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38800	750	2	1.97	26086698050	671587	41.04	38700	39250	38250	49450	26650	38050	38843.74	1.64	0	16698	40850	39450	38750	37350	36650	39100	37000	48	11400	100	26630	50	1	48495361	18816	-5.76	38.96	12	1.38	-6740.00	996.00	47100	20230912	-17.62	25000	20230807	55.20	47100	-17.62	20230912	25000	55.20	20230807	47100	-17.62	20230912	25000	55.20	20230807	0.57	N	440110	100	48 억		793133	N	N	0	N	00	N
55	20230919	111106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38850	800	2	2.10	23276578400	599262	36.62	38700	39250	38250	49450	26650	38050	38842.49	1.64	0	-2848	40850	39450	38750	37350	36650	39100	37000	48	11400	100	26630	50	1	48495361	18840	-5.76	39.01	12	1.24	-6740.00	996.00	47100	20230912	-17.52	25000	20230807	55.40	47100	-17.52	20230912	25000	55.40	20230807	47100	-17.52	20230912	25000	55.40	20230807	0.57	N	440110	100	48 억		793133	N	N	0	N	00	N
56	20230919	101059	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39100	1050	2	2.76	19216128150	494646	30.23	38700	39250	38250	49450	26650	38050	38848.75	1.64	0	-20006	40850	39450	38750	37350	36650	39100	37000	48	11400	100	26630	50	1	48495361	18962	-5.80	39.26	12	1.02	-6740.00	996.00	47100	20230912	-16.99	25000	20230807	56.40	47100	-16.99	20230912	25000	56.40	20230807	47100	-16.99	20230912	25000	56.40	20230807	0.57	N	440110	100	48 억		793133	N	N	0	N	00	N
57	20230919	091056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39000	950	2	2.50	7482233250	192601	11.77	38700	39100	38550	49450	26650	38050	38849.67	1.64	0	-22554	40850	39450	38750	37350	36650	39100	37000	48	11400	100	26630	50	1	48495361	18913	-5.79	39.16	12	0.40	-6740.00	996.00	47100	20230912	-17.20	25000	20230807	56.00	47100	-17.20	20230912	25000	56.00	20230807	47100	-17.20	20230912	25000	56.00	20230807	0.57	N	440110	100	48 억		793133	N	N	0	N	00	N
58	20230918	161103	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38050	-2450	5	-6.05	62842774750	1613475	77.63	39100	40150	38050	52600	28350	40500	38951.53	1.52	0	39058	45166	42832	41616	39282	38066	42225	38675	48	12100	100	28350	50	1	48495361	18452	-5.65	38.20	12	3.33	-6740.00	996.00	47100	20230912	-19.21	25000	20230807	52.20	47100	-19.21	20230912	25000	52.20	20230807	47100	-19.21	20230912	25000	52.20	20230807	0.59	N	440110	100	48 억		734830	N	N	0	N	00	N
59	20230918	151057	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38200	-2300	5	-5.68	59379382750	1522521	73.25	39100	40150	38050	52600	28350	40500	39000.59	1.52	0	36186	45166	42832	41616	39282	38066	42225	38675	48	12100	100	28350	50	1	48495361	18525	-5.67	38.35	12	3.14	-6740.00	996.00	47100	20230912	-18.90	25000	20230807	52.80	47100	-18.90	20230912	25000	52.80	20230807	47100	-18.90	20230912	25000	52.80	20230807	0.59	N	440110	100	48 억		734830	N	N	0	N	00	N
60	20230918	141122	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38250	-2250	5	-5.56	52693569800	1347832	64.85	39100	40150	38200	52600	28350	40500	39094.94	1.52	0	52547	45166	42832	41616	39282	38066	42225	38675	48	12100	100	28350	50	1	48495361	18549	-5.68	38.40	12	2.78	-6740.00	996.00	47100	20230912	-18.79	25000	20230807	53.00	47100	-18.79	20230912	25000	53.00	20230807	47100	-18.79	20230912	25000	53.00	20230807	0.59	N	440110	100	48 억		734830	N	N	0	N	00	N
61	20230918	131056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38350	-2150	5	-5.31	46426345250	1184528	56.99	39100	40150	38300	52600	28350	40500	39193.84	1.52	0	56505	45166	42832	41616	39282	38066	42225	38675	48	12100	100	28350	50	1	48495361	18598	-5.69	38.50	12	2.44	-6740.00	996.00	47100	20230912	-18.58	25000	20230807	53.40	47100	-18.58	20230912	25000	53.40	20230807	47100	-18.58	20230912	25000	53.40	20230807	0.59	N	440110	100	48 억		734830	N	N	0	N	00	N
62	20230918	121107	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38700	-1800	5	-4.44	38618178100	982176	47.26	39100	40150	38600	52600	28350	40500	39318.87	1.52	0	72024	45166	42832	41616	39282	38066	42225	38675	48	12100	100	28350	50	1	48495361	18768	-5.74	38.86	12	2.03	-6740.00	996.00	47100	20230912	-17.83	25000	20230807	54.80	47100	-17.83	20230912	25000	54.80	20230807	47100	-17.83	20230912	25000	54.80	20230807	0.59	N	440110	100	48 억		734830	N	N	0	N	00	N
63	20230918	111043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38950	-1550	5	-3.83	30758563050	779956	37.53	39100	40150	38900	52600	28350	40500	39436.13	1.52	0	59673	45166	42832	41616	39282	38066	42225	38675	48	12100	100	28350	50	1	48495361	18889	-5.78	39.11	12	1.61	-6740.00	996.00	47100	20230912	-17.30	25000	20230807	55.80	47100	-17.30	20230912	25000	55.80	20230807	47100	-17.30	20230912	25000	55.80	20230807	0.59	N	440110	100	48 억		734830	N	N	0	N	00	N
64	20230918	101038	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39400	-1100	5	-2.72	21092031550	533381	25.66	39100	40150	39000	52600	28350	40500	39543.82	1.52	0	60092	45166	42832	41616	39282	38066	42225	38675	48	12100	100	28350	50	1	48495361	19107	-5.85	39.56	12	1.10	-6740.00	996.00	47100	20230912	-16.35	25000	20230807	57.60	47100	-16.35	20230912	25000	57.60	20230807	47100	-16.35	20230912	25000	57.60	20230807	0.59	N	440110	100	48 억		734830	N	N	0	N	00	N
65	20230918	091046	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39550	-950	5	-2.35	10634748900	269966	12.99	39100	39800	39000	52600	28350	40500	39392.46	1.52	0	52964	45166	42832	41616	39282	38066	42225	38675	48	12100	100	28350	50	1	48495361	19180	-5.87	39.71	12	0.56	-6740.00	996.00	47100	20230912	-16.03	25000	20230807	58.20	47100	-16.03	20230912	25000	58.20	20230807	47100	-16.03	20230912	25000	58.20	20230807	0.59	N	440110	100	48 억		734830	N	N	0	N	00	N
66	20230915	161052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40500	-1350	5	-3.23	85021721250	2035698	139.17	43300	43950	40400	54400	29300	41850	41768.75	1.52	0	-79215	43916	42882	41716	40682	39516	42300	40100	48	12550	100	29290	50	1	48495361	19641	-6.01	40.66	12	4.20	-6740.00	996.00	47100	20230912	-14.01	25000	20230807	62.00	47100	-14.01	20230912	25000	62.00	20230807	47100	-14.01	20230912	25000	62.00	20230807	0.62	N	440110	100	48 억		738935	N	N	0	N	00	N
67	20230915	151049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40650	-1200	5	-2.87	81378251750	1945844	133.03	43300	43950	40400	54400	29300	41850	41821.57	1.52	0	-81579	43916	42882	41716	40682	39516	42300	40100	48	12550	100	29290	50	1	48495361	19713	-6.03	40.81	12	4.01	-6740.00	996.00	47100	20230912	-13.69	25000	20230807	62.60	47100	-13.69	20230912	25000	62.60	20230807	47100	-13.69	20230912	25000	62.60	20230807	0.62	N	440110	100	48 억		738935	N	N	0	N	00	N
68	20230915	141056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40800	-1050	5	-2.51	70974527650	1689735	115.52	43300	43950	40650	54400	29300	41850	42003.35	1.52	0	-74852	43916	42882	41716	40682	39516	42300	40100	48	12550	100	29290	50	1	48495361	19786	-6.05	40.96	12	3.48	-6740.00	996.00	47100	20230912	-13.38	25000	20230807	63.20	47100	-13.38	20230912	25000	63.20	20230807	47100	-13.38	20230912	25000	63.20	20230807	0.62	N	440110	100	48 억		738935	N	N	0	N	00	N
69	20230915	131042	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40800	-1050	5	-2.51	65385292200	1553001	106.17	43300	43950	40650	54400	29300	41850	42102.55	1.52	0	-68632	43916	42882	41716	40682	39516	42300	40100	48	12550	100	29290	50	1	48495361	19786	-6.05	40.96	12	3.20	-6740.00	996.00	47100	20230912	-13.38	25000	20230807	63.20	47100	-13.38	20230912	25000	63.20	20230807	47100	-13.38	20230912	25000	63.20	20230807	0.62	N	440110	100	48 억		738935	N	N	0	N	00	N
70	20230915	121049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40900	-950	5	-2.27	59876130800	1417893	96.93	43300	43950	40750	54400	29300	41850	42228.96	1.52	0	-50049	43916	42882	41716	40682	39516	42300	40100	48	12550	100	29290	50	1	48495361	19835	-6.07	41.06	12	2.92	-6740.00	996.00	47100	20230912	-13.16	25000	20230807	63.60	47100	-13.16	20230912	25000	63.60	20230807	47100	-13.16	20230912	25000	63.60	20230807	0.62	N	440110	100	48 억		738935	N	N	0	N	00	N
71	20230915	111059	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41050	-800	5	-1.91	53136703550	1253104	85.67	43300	43950	41000	54400	29300	41850	42404.09	1.52	0	-53771	43916	42882	41716	40682	39516	42300	40100	48	12550	100	29290	50	1	48495361	19907	-6.09	41.21	12	2.58	-6740.00	996.00	47100	20230912	-12.85	25000	20230807	64.20	47100	-12.85	20230912	25000	64.20	20230807	47100	-12.85	20230912	25000	64.20	20230807	0.62	N	440110	100	48 억		738935	N	N	0	N	00	N
72	20230915	101057	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41650	-200	5	-0.48	44759996100	1049794	71.77	43300	43950	41200	54400	29300	41850	42636.97	1.52	0	-62953	43916	42882	41716	40682	39516	42300	40100	48	12550	100	29290	50	1	48495361	20198	-6.18	41.82	12	2.16	-6740.00	996.00	47100	20230912	-11.57	25000	20230807	66.60	47100	-11.57	20230912	25000	66.60	20230807	47100	-11.57	20230912	25000	66.60	20230807	0.62	N	440110	100	48 억		738935	N	N	0	N	00	N
73	20230915	091045	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42500	650	2	1.55	23445349700	543493	37.16	43300	43950	42050	54400	29300	41850	43138.39	1.52	0	-63938	43916	42882	41716	40682	39516	42300	40100	48	12550	100	29290	50	1	48495361	20611	-6.31	42.67	12	1.12	-6740.00	996.00	47100	20230912	-9.77	25000	20230807	70.00	47100	-9.77	20230912	25000	70.00	20230807	47100	-9.77	20230912	25000	70.00	20230807	0.62	N	440110	100	48 억		738935	N	N	0	N	00	N
74	20230914	161055	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41850	450	2	1.09	56877297400	1373419	57.09	42200	42750	40550	53800	29000	41400	41410.26	1.55	0	-29304	48133	44766	43083	39716	38033	43925	38875	48	12400	100	28980	50	1	48466161	20283	-6.21	42.02	12	2.83	-6740.00	996.00	47100	20230912	-11.15	25000	20230807	67.40	47100	-11.15	20230912	25000	67.40	20230807	47100	-11.15	20230912	25000	67.40	20230807	0.63	N	440110	100	48 억		751860	N	N	0	N	00	N
75	20230914	151019	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41600	200	2	0.48	53003340100	1280696	53.24	42200	42750	40550	53800	29000	41400	41386.35	1.55	0	-30930	48133	44766	43083	39716	38033	43925	38875	48	12400	100	28980	50	1	48466161	20162	-6.17	41.77	12	2.64	-6740.00	996.00	47100	20230912	-11.68	25000	20230807	66.40	47100	-11.68	20230912	25000	66.40	20230807	47100	-11.68	20230912	25000	66.40	20230807	0.63	N	440110	100	48 억		751860	N	N	0	N	00	N
76	20230914	141050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40850	-550	5	-1.33	42910652350	1034641	43.01	42200	42750	40700	53800	29000	41400	41473.96	1.55	0	-45610	48133	44766	43083	39716	38033	43925	38875	48	12400	100	28980	50	1	48466161	19798	-6.06	41.01	12	2.13	-6740.00	996.00	47100	20230912	-13.27	25000	20230807	63.40	47100	-13.27	20230912	25000	63.40	20230807	47100	-13.27	20230912	25000	63.40	20230807	0.63	N	440110	100	48 억		751860	N	N	0	N	00	N
77	20230914	131025	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40950	-450	5	-1.09	36780522150	884624	36.77	42200	42750	40750	53800	29000	41400	41577.61	1.55	0	-49025	48133	44766	43083	39716	38033	43925	38875	48	12400	100	28980	50	1	48466161	19847	-6.08	41.11	12	1.83	-6740.00	996.00	47100	20230912	-13.06	25000	20230807	63.80	47100	-13.06	20230912	25000	63.80	20230807	47100	-13.06	20230912	25000	63.80	20230807	0.63	N	440110	100	48 억		751860	N	N	0	N	00	N
78	20230914	121035	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41250	-150	5	-0.36	29302698200	702288	29.19	42200	42750	40750	53800	29000	41400	41724.69	1.55	0	-32262	48133	44766	43083	39716	38033	43925	38875	48	12400	100	28980	50	1	48466161	19992	-6.12	41.42	12	1.45	-6740.00	996.00	47100	20230912	-12.42	25000	20230807	65.00	47100	-12.42	20230912	25000	65.00	20230807	47100	-12.42	20230912	25000	65.00	20230807	0.63	N	440110	100	48 억		751860	N	N	0	N	00	N
79	20230914	111027	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41550	150	2	0.36	24021273900	574887	23.90	42200	42750	40750	53800	29000	41400	41784.45	1.55	0	3119	48133	44766	43083	39716	38033	43925	38875	48	12400	100	28980	50	1	48466161	20138	-6.16	41.72	12	1.19	-6740.00	996.00	47100	20230912	-11.78	25000	20230807	66.20	47100	-11.78	20230912	25000	66.20	20230807	47100	-11.78	20230912	25000	66.20	20230807	0.63	N	440110	100	48 억		751860	N	N	0	N	00	N
80	20230914	101021	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41000	-400	5	-0.97	17108073800	407828	16.95	42200	42750	40950	53800	29000	41400	41949.45	1.55	0	-19681	48133	44766	43083	39716	38033	43925	38875	48	12400	100	28980	50	1	48466161	19871	-6.08	41.16	12	0.84	-6740.00	996.00	47100	20230912	-12.95	25000	20230807	64.00	47100	-12.95	20230912	25000	64.00	20230807	47100	-12.95	20230912	25000	64.00	20230807	0.63	N	440110	100	48 억		751860	N	N	0	N	00	N
81	20230914	091039	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41900	500	2	1.21	5586938600	132142	5.49	42200	42750	41700	53800	29000	41400	42280.87	1.55	0	-12183	48133	44766	43083	39716	38033	43925	38875	48	12400	100	28980	50	1	48466161	20307	-6.22	42.07	12	0.27	-6740.00	996.00	47100	20230912	-11.04	25000	20230807	67.60	47100	-11.04	20230912	25000	67.60	20230807	47100	-11.04	20230912	25000	67.60	20230807	0.63	N	440110	100	48 억		751860	N	N	0	N	00	N
82	20230913	161045	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41400	-3600	5	-8.00	103957494750	2389221	27.88	44500	46450	41400	58500	31500	45000	43516.39	1.78	0	-120563	49166	47082	45016	42932	40866	48125	43975	48	13500	100	31500	50	1	48466161	20065	-6.14	41.57	12	4.93	-6740.00	996.00	47100	20230912	-12.10	25000	20230807	65.60	47100	-12.10	20230912	25000	65.60	20230807	47100	-12.10	20230912	25000	65.60	20230807	0.65	N	440110	100	48 억		861064	N	N	0	N	00	N
83	20230913	151036	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42000	-3000	5	-6.67	95816888400	2193752	25.60	44500	46450	42000	58500	31500	45000	43674.63	1.78	0	-102138	49166	47082	45016	42932	40866	48125	43975	48	13500	100	31500	50	1	48466161	20356	-6.23	42.17	12	4.53	-6740.00	996.00	47100	20230912	-10.83	25000	20230807	68.00	47100	-10.83	20230912	25000	68.00	20230807	47100	-10.83	20230912	25000	68.00	20230807	0.65	N	440110	100	48 억		861064	N	N	0	N	00	N
84	20230913	141045	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42450	-2550	5	-5.67	89410025750	2041830	23.82	44500	46450	42050	58500	31500	45000	43786.66	1.78	0	-72446	49166	47082	45016	42932	40866	48125	43975	48	13500	100	31500	50	1	48466161	20574	-6.30	42.62	12	4.21	-6740.00	996.00	47100	20230912	-9.87	25000	20230807	69.80	47100	-9.87	20230912	25000	69.80	20230807	47100	-9.87	20230912	25000	69.80	20230807	0.65	N	440110	100	48 억		861064	N	N	0	N	00	N
85	20230913	131014	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42450	-2550	5	-5.67	84219921350	1919454	22.40	44500	46450	42050	58500	31500	45000	43874.55	1.78	0	-70121	49166	47082	45016	42932	40866	48125	43975	48	13500	100	31500	50	1	48466161	20574	-6.30	42.62	12	3.96	-6740.00	996.00	47100	20230912	-9.87	25000	20230807	69.80	47100	-9.87	20230912	25000	69.80	20230807	47100	-9.87	20230912	25000	69.80	20230807	0.65	N	440110	100	48 억		861064	N	N	0	N	00	N
86	20230913	121040	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42500	-2500	5	-5.56	78966407850	1795222	20.95	44500	46450	42100	58500	31500	45000	43984.61	1.78	0	-63931	49166	47082	45016	42932	40866	48125	43975	48	13500	100	31500	50	1	48466161	20598	-6.31	42.67	12	3.70	-6740.00	996.00	47100	20230912	-9.77	25000	20230807	70.00	47100	-9.77	20230912	25000	70.00	20230807	47100	-9.77	20230912	25000	70.00	20230807	0.65	N	440110	100	48 억		861064	N	N	0	N	00	N
87	20230913	111040	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42850	-2150	5	-4.78	73816032650	1674515	19.54	44500	46450	42100	58500	31500	45000	44079.73	1.78	0	-57224	49166	47082	45016	42932	40866	48125	43975	48	13500	100	31500	50	1	48466161	20768	-6.36	43.02	12	3.46	-6740.00	996.00	47100	20230912	-9.02	25000	20230807	71.40	47100	-9.02	20230912	25000	71.40	20230807	47100	-9.02	20230912	25000	71.40	20230807	0.65	N	440110	100	48 억		861064	N	N	0	N	00	N
88	20230913	101024	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43350	-1650	5	-3.67	47121961800	1050772	12.26	44500	46450	43350	58500	31500	45000	44844.46	1.78	0	-57561	49166	47082	45016	42932	40866	48125	43975	48	13500	100	31500	50	1	48466161	21010	-6.43	43.52	12	2.17	-6740.00	996.00	47100	20230912	-7.96	25000	20230807	73.40	47100	-7.96	20230912	25000	73.40	20230807	47100	-7.96	20230912	25000	73.40	20230807	0.65	N	440110	100	48 억		861064	N	N	0	N	00	N
89	20230913	091016	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45900	900	2	2.00	17166249100	375606	4.38	44500	46450	44500	58500	31500	45000	45710.77	1.78	0	-20894	49166	47082	45016	42932	40866	48125	43975	48	13500	100	31500	50	1	48466161	22246	-6.81	46.08	12	0.77	-6740.00	996.00	47100	20230912	-2.55	25000	20230807	83.60	47100	-2.55	20230912	25000	83.60	20230807	47100	-2.55	20230912	25000	83.60	20230807	0.65	N	440110	100	48 억		861064	N	N	0	N	00	N
90	20230912	161014	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	45000	1100	2	2.51	390281392900	8525782	232.75	43800	47100	42950	57000	30750	43900	45778.97	1.81	0	-49082	46700	45300	42950	41550	39200	46000	42250	48	13100	100	30730	50	1	48466161	21810	-6.68	45.18	12	17.59	-6740.00	996.00	47100	20230912	-4.46	25000	20230807	80.00	47100	-4.46	20230912	25000	80.00	20230807	47100	-4.46	20230912	25000	80.00	20230807	0.65	N	440110	100	48 억		878490	N	N	0	N	00	N
91	20230912	151024	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	44950	1050	2	2.39	384269329100	8391857	229.09	43800	47100	42950	57000	30750	43900	45792.74	1.81	0	-75904	46700	45300	42950	41550	39200	46000	42250	48	13100	100	30730	50	1	48466161	21786	-6.67	45.13	12	17.31	-6740.00	996.00	47100	20230912	-4.56	25000	20230807	79.80	47100	-4.56	20230912	25000	79.80	20230807	47100	-4.56	20230912	25000	79.80	20230807	0.65	N	440110	100	48 억		878490	N	N	0	N	00	N
92	20230912	141021	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	44700	800	2	1.82	355315877600	7752619	211.64	43800	47100	42950	57000	30750	43900	45833.93	1.81	0	-123208	46700	45300	42950	41550	39200	46000	42250	48	13100	100	30730	50	1	48466161	21664	-6.63	44.88	12	16.00	-6740.00	996.00	47100	20230912	-5.10	25000	20230807	78.80	47100	-5.10	20230912	25000	78.80	20230807	47100	-5.10	20230912	25000	78.80	20230807	0.65	N	440110	100	48 억		878490	N	N	0	N	00	N
93	20230912	131007	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	45150	1250	2	2.85	305272557600	6634686	181.12	43800	47100	43150	57000	30750	43900	46014.43	1.81	0	-91616	46700	45300	42950	41550	39200	46000	42250	48	13100	100	30730	50	1	48466161	21882	-6.70	45.33	12	13.69	-6740.00	996.00	47100	20230912	-4.14	25000	20230807	80.60	47100	-4.14	20230912	25000	80.60	20230807	47100	-4.14	20230912	25000	80.60	20230807	0.65	N	440110	100	48 억		878490	N	N	0	N	00	N
94	20230912	121009	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	46000	2100	2	4.78	247569673900	5388971	147.11	43800	47100	43150	57000	30750	43900	45943.43	1.81	0	-107601	46700	45300	42950	41550	39200	46000	42250	48	13100	100	30730	50	1	48466161	22294	-6.82	46.18	12	11.12	-6740.00	996.00	47100	20230912	-2.34	25000	20230807	84.00	47100	-2.34	20230912	25000	84.00	20230807	47100	-2.34	20230912	25000	84.00	20230807	0.65	N	440110	100	48 억		878490	N	N	0	N	00	N
95	20230912	111017	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	45350	1450	2	3.30	230447416950	5016853	136.96	43800	47100	43150	57000	30750	43900	45938.26	1.81	0	-123103	46700	45300	42950	41550	39200	46000	42250	48	13100	100	30730	50	1	48466161	21979	-6.73	45.53	12	10.35	-6740.00	996.00	47100	20230912	-3.72	25000	20230807	81.40	47100	-3.72	20230912	25000	81.40	20230807	47100	-3.72	20230912	25000	81.40	20230807	0.65	N	440110	100	48 억		878490	N	N	0	N	00	N
96	20230912	101004	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	45750	1850	2	4.21	201298443850	4374778	119.43	43800	47100	43150	57000	30750	43900	46017.70	1.81	0	-128031	46700	45300	42950	41550	39200	46000	42250	48	13100	100	30730	50	1	48466161	22173	-6.79	45.93	12	9.03	-6740.00	996.00	47100	20230912	-2.87	25000	20230807	83.00	47100	-2.87	20230912	25000	83.00	20230807	47100	-2.87	20230912	25000	83.00	20230807	0.65	N	440110	100	48 억		878490	N	N	0	N	00	N
97	20230912	091028	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44900	1000	2	2.28	51067208950	1124856	30.71	43800	46500	43150	57000	30750	43900	45410.79	1.81	0	-59818	46700	45300	42950	41550	39200	46000	42250	48	13100	100	30730	50	1	48466161	21761	-6.66	45.08	12	2.32	-6740.00	996.00	46850	20230816	-4.16	25000	20230807	79.60	46850	-4.16	20230816	25000	79.60	20230807	46850	-4.16	20230816	25000	79.60	20230807	0.65	N	440110	100	48 억		878490	N	N	0	N	00	N
98	20230911	161007	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43900	2700	2	6.55	155463644800	3617861	146.56	41100	44350	40600	53500	28850	41200	42969.54	1.48	0	160800	44166	42682	41666	40182	39166	42175	39675	48	12300	100	28840	50	1	48466161	21277	-6.51	44.08	12	7.46	-6740.00	996.00	46850	20230816	-6.30	25000	20230807	75.60	46850	-6.30	20230816	25000	75.60	20230807	46850	-6.30	20230816	25000	75.60	20230807	0.36	N	440110	100	48 억		719122	N	N	0	N	00	N
99	20230911	151008	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43900	2700	2	6.55	143376907750	3342247	135.40	41100	44350	40600	53500	28850	41200	42899.08	1.48	0	146172	44166	42682	41666	40182	39166	42175	39675	48	12300	100	28840	50	1	48466161	21277	-6.51	44.08	12	6.90	-6740.00	996.00	46850	20230816	-6.30	25000	20230807	75.60	46850	-6.30	20230816	25000	75.60	20230807	46850	-6.30	20230816	25000	75.60	20230807	0.36	N	440110	100	48 억		719122	N	N	0	N	00	N
100	20230911	141019	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42450	1250	2	3.03	91576205450	2157948	87.42	41100	43750	40600	53500	28850	41200	42437.52	1.48	0	127192	44166	42682	41666	40182	39166	42175	39675	48	12300	100	28840	50	1	48466161	20574	-6.30	42.62	12	4.45	-6740.00	996.00	46850	20230816	-9.39	25000	20230807	69.80	46850	-9.39	20230816	25000	69.80	20230807	46850	-9.39	20230816	25000	69.80	20230807	0.36	N	440110	100	48 억		719122	N	N	0	N	00	N
101	20230911	130951	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42500	1300	2	3.16	86130178150	2029352	82.21	41100	43750	40600	53500	28850	41200	42443.08	1.48	0	130412	44166	42682	41666	40182	39166	42175	39675	48	12300	100	28840	50	1	48466161	20598	-6.31	42.67	12	4.19	-6740.00	996.00	46850	20230816	-9.28	25000	20230807	70.00	46850	-9.28	20230816	25000	70.00	20230807	46850	-9.28	20230816	25000	70.00	20230807	0.36	N	440110	100	48 억		719122	N	N	0	N	00	N
102	20230911	121009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42900	1700	2	4.13	79357558800	1870490	75.78	41100	43750	40600	53500	28850	41200	42427.02	1.48	0	94426	44166	42682	41666	40182	39166	42175	39675	48	12300	100	28840	50	1	48466161	20792	-6.36	43.07	12	3.86	-6740.00	996.00	46850	20230816	-8.43	25000	20230807	71.60	46850	-8.43	20230816	25000	71.60	20230807	46850	-8.43	20230816	25000	71.60	20230807	0.36	N	440110	100	48 억		719122	N	N	0	N	00	N
103	20230911	110950	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43200	2000	2	4.85	70129916900	1656121	67.09	41100	43750	40600	53500	28850	41200	42346.88	1.48	0	57276	44166	42682	41666	40182	39166	42175	39675	48	12300	100	28840	50	1	48466161	20937	-6.41	43.37	12	3.42	-6740.00	996.00	46850	20230816	-7.79	25000	20230807	72.80	46850	-7.79	20230816	25000	72.80	20230807	46850	-7.79	20230816	25000	72.80	20230807	0.36	N	440110	100	48 억		719122	N	N	0	N	00	N
104	20230911	100951	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41450	250	2	0.61	20854394800	507685	20.57	41100	41800	40600	53500	28850	41200	41077.08	1.48	0	-30663	44166	42682	41666	40182	39166	42175	39675	48	12300	100	28840	50	1	48466161	20089	-6.15	41.62	12	1.05	-6740.00	996.00	46850	20230816	-11.53	25000	20230807	65.80	46850	-11.53	20230816	25000	65.80	20230807	46850	-11.53	20230816	25000	65.80	20230807	0.36	N	440110	100	48 억		719122	N	N	0	N	00	N
105	20230911	090948	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41600	400	2	0.97	5154568000	124472	5.04	41100	41800	41100	53500	28850	41200	41413.92	1.48	0	-290	44166	42682	41666	40182	39166	42175	39675	48	12300	100	28840	50	1	48466161	20162	-6.17	41.77	12	0.26	-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	0.36	N	440110	100	48 억		719122	N	N	0	N	00	N
106	20230908	161014	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41200	-600	5	-1.44	102168590350	2446991	19.96	42000	43150	40650	54300	29300	41800	41754.63	1.83	0	-170496	48700	45250	42000	38550	35300	46975	40275	48	12500	100	29260	50	1	48466161	19968	-6.11	41.37	12	5.05	-6740.00	996.00	46850	20230816	-12.06	25000	20230807	64.80	46850	-12.06	20230816	25000	64.80	20230807	46850	-12.06	20230816	25000	64.80	20230807	0.41	N	440110	100	48 억		886243	N	N	0	N	00	N
107	20230908	151016	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41350	-450	5	-1.08	98421551900	2356199	19.22	42000	43150	40650	54300	29300	41800	41771.25	1.83	0	-164713	48700	45250	42000	38550	35300	46975	40275	48	12500	100	29260	50	1	48466161	20041	-6.14	41.52	12	4.86	-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	0.41	N	440110	100	48 억		886243	N	N	0	N	00	N
108	20230908	141004	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41300	-500	5	-1.20	91433654100	2187218	17.84	42000	43150	40650	54300	29300	41800	41803.64	1.83	0	-135835	48700	45250	42000	38550	35300	46975	40275	48	12500	100	29260	50	1	48466161	20017	-6.13	41.47	12	4.51	-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	0.41	N	440110	100	48 억		886243	N	N	0	N	00	N
109	20230908	131012	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41300	-500	5	-1.20	86681657950	2072091	16.90	42000	43150	40650	54300	29300	41800	41833.04	1.83	0	-131621	48700	45250	42000	38550	35300	46975	40275	48	12500	100	29260	50	1	48466161	20017	-6.13	41.47	12	4.28	-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	0.41	N	440110	100	48 억		886243	N	N	0	N	00	N
110	20230908	121026	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41850	50	2	0.12	82200814250	1963926	16.02	42000	43150	40650	54300	29300	41800	41855.53	1.83	0	-116644	48700	45250	42000	38550	35300	46975	40275	48	12500	100	29260	50	1	48466161	20283	-6.21	42.02	12	4.05	-6740.00	996.00	46850	20230816	-10.67	25000	20230807	67.40	46850	-10.67	20230816	25000	67.40	20230807	46850	-10.67	20230816	25000	67.40	20230807	0.41	N	440110	100	48 억		886243	N	N	0	N	00	N
111	20230908	111019	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41600	-200	5	-0.48	78378642850	1872410	15.27	42000	43150	40650	54300	29300	41800	41859.96	1.83	0	-117268	48700	45250	42000	38550	35300	46975	40275	48	12500	100	29260	50	1	48466161	20162	-6.17	41.77	12	3.86	-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	0.41	N	440110	100	48 억		886243	N	N	0	N	00	N
112	20230908	101012	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41100	-700	5	-1.67	64986137400	1548726	12.63	42000	43150	40650	54300	29300	41800	41961.68	1.83	0	-147472	48700	45250	42000	38550	35300	46975	40275	48	12500	100	29260	50	1	48466161	19920	-6.10	41.27	12	3.20	-6740.00	996.00	46850	20230816	-12.27	25000	20230807	64.40	46850	-12.27	20230816	25000	64.40	20230807	46850	-12.27	20230816	25000	64.40	20230807	0.41	N	440110	100	48 억		886243	N	N	0	N	00	N
113	20230908	091020	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41500	-300	5	-0.72	16162635900	386752	3.16	42000	42400	41050	54300	29300	41800	41790.55	1.83	0	-41027	48700	45250	42000	38550	35300	46975	40275	48	12500	100	29260	50	1	48466161	20113	-6.16	41.67	12	0.80	-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	0.41	N	440110	100	48 억		886243	N	N	0	N	00	N
114	20230907	161000	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41800	2100	2	5.29	521820603100	12201029	707.35	39250	45450	38750	51600	27800	39700	42769.16	1.37	0	204101	42066	40882	40216	39032	38366	40625	38775	48	11900	100	27790	50	1	48466161	20259	-6.20	41.97	12	25.17	-6740.00	996.00	46850	20230816	-10.78	25000	20230807	67.20	46850	-10.78	20230816	25000	67.20	20230807	46850	-10.78	20230816	25000	67.20	20230807	0.35	N	440110	100	48 억		661803	N	N	0	N	00	N
115	20230907	151005	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41600	1900	2	4.79	509638512450	11908484	690.39	39250	45450	38750	51600	27800	39700	42796.30	1.37	0	216885	42066	40882	40216	39032	38366	40625	38775	48	11900	100	27790	50	1	48466161	20162	-6.17	41.77	12	24.57	-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	0.35	N	440110	100	48 억		661803	N	N	0	N	00	N
116	20230907	141004	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43600	3900	2	9.82	413143217600	9591573	556.07	39250	45450	38750	51600	27800	39700	43073.63	1.37	0	148713	42066	40882	40216	39032	38366	40625	38775	48	11900	100	27790	50	1	48466161	21131	-6.47	43.78	12	19.79	-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	0.35	N	440110	100	48 억		661803	N	N	0	N	00	N
117	20230907	130958	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43350	3650	2	9.19	316487041550	7414306	429.84	39250	44600	38750	51600	27800	39700	42686.07	1.37	0	182257	42066	40882	40216	39032	38366	40625	38775	48	11900	100	27790	50	1	48466161	21010	-6.43	43.52	12	15.30	-6740.00	996.00	46850	20230816	-7.47	25000	20230807	73.40	46850	-7.47	20230816	25000	73.40	20230807	46850	-7.47	20230816	25000	73.40	20230807	0.35	N	440110	100	48 억		661803	N	N	0	N	00	N
118	20230907	121015	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43700	4000	2	10.08	288575438300	6774482	392.75	39250	44600	38750	51600	27800	39700	42597.50	1.37	0	150145	42066	40882	40216	39032	38366	40625	38775	48	11900	100	27790	50	1	48466161	21180	-6.48	43.88	12	13.98	-6740.00	996.00	46850	20230816	-6.72	25000	20230807	74.80	46850	-6.72	20230816	25000	74.80	20230807	46850	-6.72	20230816	25000	74.80	20230807	0.35	N	440110	100	48 억		661803	N	N	0	N	00	N
119	20230907	111002	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43550	3850	2	9.70	238210164550	5620336	325.84	39250	44600	38750	51600	27800	39700	42383.71	1.37	0	109760	42066	40882	40216	39032	38366	40625	38775	48	11900	100	27790	50	1	48466161	21107	-6.46	43.72	12	11.60	-6740.00	996.00	46850	20230816	-7.04	25000	20230807	74.20	46850	-7.04	20230816	25000	74.20	20230807	46850	-7.04	20230816	25000	74.20	20230807	0.35	N	440110	100	48 억		661803	N	N	0	N	00	N
120	20230907	101002	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42850	3150	2	7.93	118617910300	2867703	166.25	39250	43150	38750	51600	27800	39700	41363.50	1.37	0	8006	42066	40882	40216	39032	38366	40625	38775	48	11900	100	27790	50	1	48466161	20768	-6.36	43.02	12	5.92	-6740.00	996.00	46850	20230816	-8.54	25000	20230807	71.40	46850	-8.54	20230816	25000	71.40	20230807	46850	-8.54	20230816	25000	71.40	20230807	0.35	N	440110	100	48 억		661803	N	N	0	N	00	N
121	20230907	091017	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40000	300	2	0.76	18101679600	453189	26.27	39250	40900	38750	51600	27800	39700	39943.00	1.37	0	-11084	42066	40882	40216	39032	38366	40625	38775	48	11900	100	27790	50	1	48466161	19386	-5.93	40.16	12	0.94	-6740.00	996.00	46850	20230816	-14.62	25000	20230807	60.00	46850	-14.62	20230816	25000	60.00	20230807	46850	-14.62	20230816	25000	60.00	20230807	0.35	N	440110	100	48 억		661803	N	N	0	N	00	N
122	20230906	161002	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39700	-1800	5	-4.34	67530916400	1680324	75.84	39700	41400	39550	53900	29050	41500	40190.68	1.47	0	-34394	43933	42716	41433	40216	38933	42075	39575	48	12400	100	29050	50	1	48466161	19241	-5.89	39.86	12	3.47	-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		714373	N	N	0	N	00	N
123	20230906	151007	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39700	-1800	5	-4.34	64888072200	1613797	72.83	39700	41400	39550	53900	29050	41500	40207.95	1.47	0	-31878	43933	42716	41433	40216	38933	42075	39575	48	12400	100	29050	50	1	48466161	19241	-5.89	39.86	12	3.33	-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		714373	N	N	0	N	00	N
124	20230906	141009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40000	-1500	5	-3.61	56724189450	1408560	63.57	39700	41400	39550	53900	29050	41500	40270.65	1.47	0	-30356	43933	42716	41433	40216	38933	42075	39575	48	12400	100	29050	50	1	48466161	19386	-5.93	40.16	12	2.91	-6740.00	996.00	46850	20230816	-14.62	25000	20230807	60.00	46850	-14.62	20230816	25000	60.00	20230807	46850	-14.62	20230816	25000	60.00	20230807	0.40	N	440110	100	48 억		714373	N	N	0	N	00	N
125	20230906	130954	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39700	-1800	5	-4.34	52344776700	1298935	58.62	39700	41400	39550	53900	29050	41500	40297.80	1.47	0	-15383	43933	42716	41433	40216	38933	42075	39575	48	12400	100	29050	50	1	48466161	19241	-5.89	39.86	12	2.68	-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		714373	N	N	0	N	00	N
126	20230906	121009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40000	-1500	5	-3.61	44958123050	1113932	50.27	39700	41400	39550	53900	29050	41500	40359.37	1.47	0	28733	43933	42716	41433	40216	38933	42075	39575	48	12400	100	29050	50	1	48466161	19386	-5.93	40.16	12	2.30	-6740.00	996.00	46850	20230816	-14.62	25000	20230807	60.00	46850	-14.62	20230816	25000	60.00	20230807	46850	-14.62	20230816	25000	60.00	20230807	0.40	N	440110	100	48 억		714373	N	N	0	N	00	N
127	20230906	111015	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40100	-1400	5	-3.37	38587141750	954901	43.10	39700	41400	39550	53900	29050	41500	40409.05	1.47	0	58765	43933	42716	41433	40216	38933	42075	39575	48	12400	100	29050	50	1	48466161	19435	-5.95	40.26	12	1.97	-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	0.40	N	440110	100	48 억		714373	N	N	0	N	00	N
128	20230906	100952	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40900	-600	5	-1.45	27388037850	676993	30.55	39700	41400	39550	53900	29050	41500	40454.71	1.47	0	40090	43933	42716	41433	40216	38933	42075	39575	48	12400	100	29050	50	1	48466161	19823	-6.07	41.06	12	1.40	-6740.00	996.00	46850	20230816	-12.70	25000	20230807	63.60	46850	-12.70	20230816	25000	63.60	20230807	46850	-12.70	20230816	25000	63.60	20230807	0.40	N	440110	100	48 억		714373	N	N	0	N	00	N
129	20230906	090953	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40500	-1000	5	-2.41	13216788150	330218	14.90	39700	40500	39550	53900	29050	41500	40022.37	1.47	0	25145	43933	42716	41433	40216	38933	42075	39575	48	12400	100	29050	50	1	48466161	19629	-6.01	40.66	12	0.68	-6740.00	996.00	46850	20230816	-13.55	25000	20230807	62.00	46850	-13.55	20230816	25000	62.00	20230807	46850	-13.55	20230816	25000	62.00	20230807	0.40	N	440110	100	48 억		714373	N	N	0	N	00	N
130	20230905	160952	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41500	-950	5	-2.24	81977479200	1976987	39.91	41850	42650	40150	55100	29750	42450	41464.96	1.84	0	-119030	46650	44550	41550	39450	36450	45600	40500	48	12650	100	29710	50	1	48466161	20113	-6.16	41.67	12	4.08	-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	0.33	N	440110	100	48 억		892083	N	N	0	N	00	N
131	20230905	151007	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41450	-1000	5	-2.36	77093439750	1859197	37.53	41850	42650	40150	55100	29750	42450	41465.07	1.84	0	-85242	46650	44550	41550	39450	36450	45600	40500	48	12650	100	29710	50	1	48466161	20089	-6.15	41.62	12	3.84	-6740.00	996.00	46850	20230816	-11.53	25000	20230807	65.80	46850	-11.53	20230816	25000	65.80	20230807	46850	-11.53	20230816	25000	65.80	20230807	0.33	N	440110	100	48 억		892083	N	N	0	N	00	N
132	20230905	141005	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41250	-1200	5	-2.83	70298104600	1694686	34.21	41850	42650	40150	55100	29750	42450	41480.50	1.84	0	-74799	46650	44550	41550	39450	36450	45600	40500	48	12650	100	29710	50	1	48466161	19992	-6.12	41.42	12	3.50	-6740.00	996.00	46850	20230816	-11.95	25000	20230807	65.00	46850	-11.95	20230816	25000	65.00	20230807	46850	-11.95	20230816	25000	65.00	20230807	0.33	N	440110	100	48 억		892083	N	N	0	N	00	N
133	20230905	130948	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41550	-900	5	-2.12	64491801400	1553897	31.37	41850	42650	40150	55100	29750	42450	41502.21	1.84	0	-71356	46650	44550	41550	39450	36450	45600	40500	48	12650	100	29710	50	1	48466161	20138	-6.16	41.72	12	3.21	-6740.00	996.00	46850	20230816	-11.31	25000	20230807	66.20	46850	-11.31	20230816	25000	66.20	20230807	46850	-11.31	20230816	25000	66.20	20230807	0.33	N	440110	100	48 억		892083	N	N	0	N	00	N
134	20230905	120947	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41300	-1150	5	-2.71	59997111900	1445372	29.18	41850	42650	40150	55100	29750	42450	41508.68	1.84	0	-76991	46650	44550	41550	39450	36450	45600	40500	48	12650	100	29710	50	1	48466161	20017	-6.13	41.47	12	2.98	-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	0.33	N	440110	100	48 억		892083	N	N	0	N	00	N
135	20230905	110953	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41600	-850	5	-2.00	52657386000	1269091	25.62	41850	42650	40150	55100	29750	42450	41490.90	1.84	0	-62064	46650	44550	41550	39450	36450	45600	40500	48	12650	100	29710	50	1	48466161	20162	-6.17	41.77	12	2.62	-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	0.33	N	440110	100	48 억		892083	N	N	0	N	00	N
136	20230905	100942	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41250	-1200	5	-2.83	41482990550	997968	20.15	41850	42650	40150	55100	29750	42450	41565.92	1.84	0	-62597	46650	44550	41550	39450	36450	45600	40500	48	12650	100	29710	50	1	48466161	19992	-6.12	41.42	12	2.06	-6740.00	996.00	46850	20230816	-11.95	25000	20230807	65.00	46850	-11.95	20230816	25000	65.00	20230807	46850	-11.95	20230816	25000	65.00	20230807	0.33	N	440110	100	48 억		892083	N	N	0	N	00	N
137	20230905	090943	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41800	-650	5	-1.53	9828556850	234029	4.72	41850	42450	41500	55100	29750	42450	41993.80	1.84	0	-15106	46650	44550	41550	39450	36450	45600	40500	48	12650	100	29710	50	1	48466161	20259	-6.20	41.97	12	0.48	-6740.00	996.00	46850	20230816	-10.78	25000	20230807	67.20	46850	-10.78	20230816	25000	67.20	20230807	46850	-10.78	20230816	25000	67.20	20230807	0.33	N	440110	100	48 억		892083	N	N	0	N	00	N
138	20230904	160936	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42450	3050	2	7.74	203288165600	4905490	49.44	39400	43650	38550	51200	27600	39400	41438.30	1.52	0	86263	47433	43416	40633	36616	33833	45425	38625	48	11800	100	27580	50	1	48466161	20574	-6.30	42.62	12	10.12	-6740.00	996.00	46850	20230816	-9.39	25000	20230807	69.80	46850	-9.39	20230816	25000	69.80	20230807	46850	-9.39	20230816	25000	69.80	20230807	0.36	N	440110	100	48 억		734333	N	N	0	N	00	N
139	20230904	150922	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42100	2700	2	6.85	195711412150	4726374	47.63	39400	43650	38550	51200	27600	39400	41409.76	1.52	0	82133	47433	43416	40633	36616	33833	45425	38625	48	11800	100	27580	50	1	48466161	20404	-6.25	42.27	12	9.75	-6740.00	996.00	46850	20230816	-10.14	25000	20230807	68.40	46850	-10.14	20230816	25000	68.40	20230807	46850	-10.14	20230816	25000	68.40	20230807	0.36	N	440110	100	48 억		734333	N	N	0	N	00	N
140	20230904	140922	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41500	2100	2	5.33	128036704600	3139020	31.63	39400	42450	38550	51200	27600	39400	40790.21	1.52	0	-21926	47433	43416	40633	36616	33833	45425	38625	48	11800	100	27580	50	1	48466161	20113	-6.16	41.67	12	6.48	-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	0.36	N	440110	100	48 억		734333	N	N	0	N	00	N
141	20230904	130935	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41650	2250	2	5.71	104814753450	2584038	26.04	39400	42100	38550	51200	27600	39400	40563.87	1.52	0	-33914	47433	43416	40633	36616	33833	45425	38625	48	11800	100	27580	50	1	48466161	20186	-6.18	41.82	12	5.33	-6740.00	996.00	46850	20230816	-11.10	25000	20230807	66.60	46850	-11.10	20230816	25000	66.60	20230807	46850	-11.10	20230816	25000	66.60	20230807	0.36	N	440110	100	48 억		734333	N	N	0	N	00	N
142	20230904	120919	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41500	2100	2	5.33	90933512850	2249856	22.67	39400	42100	38550	51200	27600	39400	40418.97	1.52	0	-47202	47433	43416	40633	36616	33833	45425	38625	48	11800	100	27580	50	1	48466161	20113	-6.16	41.67	12	4.64	-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	0.36	N	440110	100	48 억		734333	N	N	0	N	00	N
143	20230904	110901	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40550	1150	2	2.92	78351767650	1943932	19.59	39400	42100	38550	51200	27600	39400	40307.35	1.52	0	-78527	47433	43416	40633	36616	33833	45425	38625	48	11800	100	27580	50	1	48466161	19653	-6.02	40.71	12	4.01	-6740.00	996.00	46850	20230816	-13.45	25000	20230807	62.20	46850	-13.45	20230816	25000	62.20	20230807	46850	-13.45	20230816	25000	62.20	20230807	0.36	N	440110	100	48 억		734333	N	N	0	N	00	N
144	20230904	100906	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39850	450	2	1.14	35536255550	900937	9.08	39400	40350	38550	51200	27600	39400	39443.82	1.52	0	-34213	47433	43416	40633	36616	33833	45425	38625	48	11800	100	27580	50	1	48466161	19314	-5.91	40.01	12	1.86	-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		734333	N	N	0	N	00	N
145	20230904	090916	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39850	450	2	1.14	12884135900	323803	3.26	39400	40350	39200	51200	27600	39400	39794.04	1.52	0	-7892	47433	43416	40633	36616	33833	45425	38625	48	11800	100	27580	50	1	48466161	19314	-5.91	40.01	12	0.67	-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		734333	N	N	0	N	00	N
146	20230901	160911	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39400	1950	2	5.21	412864601650	9851099	1096.31	37850	44650	37850	48650	26250	37450	41911.97	1.69	0	100704	39016	38232	37666	36882	36316	37950	36600	48	11200	100	26210	50	1	48466161	19096	-5.85	39.56	12	20.33	-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		819465	N	N	698	N	00	N
147	20230901	150925	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39400	1950	2	5.21	405384641900	9661046	1075.16	37850	44650	37850	48650	26250	37450	41961.11	1.69	0	88446	39016	38232	37666	36882	36316	37950	36600	48	11200	100	26210	50	1	48466161	19096	-5.85	39.56	12	19.93	-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		819465	N	N	698	N	00	N
148	20230901	140924	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39800	2350	2	6.28	386131184800	9175325	1021.11	37850	44650	37850	48650	26250	37450	42084.05	1.69	0	110627	39016	38232	37666	36882	36316	37950	36600	48	11200	100	26210	50	1	48466161	19290	-5.91	39.96	12	18.93	-6740.00	996.00	46850	20230816	-15.05	25000	20230807	59.20	46850	-15.05	20230816	25000	59.20	20230807	46850	-15.05	20230816	25000	59.20	20230807	0.40	N	440110	100	48 억		819465	N	N	698	N	00	N
149	20230901	130855	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40800	3350	2	8.95	351935173650	8327675	926.77	37850	44650	37850	48650	26250	37450	42261.37	1.69	0	109609	39016	38232	37666	36882	36316	37950	36600	48	11200	100	26210	50	1	48466161	19774	-6.05	40.96	12	17.18	-6740.00	996.00	46850	20230816	-12.91	25000	20230807	63.20	46850	-12.91	20230816	25000	63.20	20230807	46850	-12.91	20230816	25000	63.20	20230807	0.40	N	440110	100	48 억		819465	N	N	698	N	00	N
150	20230901	120907	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41400	3950	2	10.55	326755432600	7717321	858.85	37850	44650	37850	48650	26250	37450	42341.03	1.69	0	94518	39016	38232	37666	36882	36316	37950	36600	48	11200	100	26210	50	1	48466161	20065	-6.14	41.57	12	15.92	-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	0.40	N	440110	100	48 억		819465	N	N	698	N	00	N
151	20230901	110906	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42450	5000	2	13.35	295653908700	6979330	776.72	37850	44650	37850	48650	26250	37450	42361.91	1.69	0	69527	39016	38232	37666	36882	36316	37950	36600	48	11200	100	26210	50	1	48466161	20574	-6.30	42.62	12	14.40	-6740.00	996.00	46850	20230816	-9.39	25000	20230807	69.80	46850	-9.39	20230816	25000	69.80	20230807	46850	-9.39	20230816	25000	69.80	20230807	0.40	N	440110	100	48 억		819465	N	N	698	N	00	N
152	20230901	100902	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42400	4950	2	13.22	177798294750	4263102	474.43	37850	44200	37850	48650	26250	37450	41707.11	1.69	0	50537	39016	38232	37666	36882	36316	37950	36600	48	11200	100	26210	50	1	48466161	20550	-6.29	42.57	12	8.80	-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	0.40	N	440110	100	48 억		819465	N	N	698	N	00	N
153	20230901	090848	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39850	2400	2	6.41	21984777750	554679	61.73	37850	40500	37850	48650	26250	37450	39638.24	1.69	0	-8031	39016	38232	37666	36882	36316	37950	36600	48	11200	100	26210	50	1	48466161	19314	-5.91	40.01	12	1.14	-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	0.40	N	440110	100	48 억		819465	N	N	698	N	00	N