KissMeData/429270/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	161255	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19940	-410	5	-2.01	4509527870	222241	95.75	20600	20950	19920	26450	14250	20350	20293.83	0.20	0	-1619	21016	20682	20416	20082	19816	20650	20050	23	6100	500	14240	10	1	4506250	899	-16.33	6.03	12	4.93	-1221.00	3305.00	27500	20230822	-27.49	18820	20230811	5.95	27500	-27.49	20230822	18820	5.95	20230811	27500	-27.49	20230822	18820	5.95	20230811	0.02	N	429270	500	22 억		8882	N	N	0	N	00	N
3	20230831	151617	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20000	-350	5	-1.72	4202695510	206859	89.12	20600	20950	19920	26450	14250	20350	20316.70	0.20	0	-1651	21016	20682	20416	20082	19816	20650	20050	23	6100	500	14240	50	1	4506250	901	-16.38	6.05	12	4.59	-1221.00	3305.00	27500	20230822	-27.27	18820	20230811	6.27	27500	-27.27	20230822	18820	6.27	20230811	27500	-27.27	20230822	18820	6.27	20230811	0.02	N	429270	500	22 억		8882	N	N	0	N	00	N
4	20230831	141746	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20000	-350	5	-1.72	3751223290	184293	79.40	20600	20950	19920	26450	14250	20350	20354.67	0.20	0	-3963	21016	20682	20416	20082	19816	20650	20050	23	6100	500	14240	50	1	4506250	901	-16.38	6.05	12	4.09	-1221.00	3305.00	27500	20230822	-27.27	18820	20230811	6.27	27500	-27.27	20230822	18820	6.27	20230811	27500	-27.27	20230822	18820	6.27	20230811	0.02	N	429270	500	22 억		8882	N	N	0	N	00	N
5	20230831	131705	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20150	-200	5	-0.98	2847701050	139207	59.98	20600	20950	20150	26450	14250	20350	20456.67	0.20	0	-1013	21016	20682	20416	20082	19816	20650	20050	23	6100	500	14240	50	1	4506250	908	-16.50	6.10	12	3.09	-1221.00	3305.00	27500	20230822	-26.73	18820	20230811	7.07	27500	-26.73	20230822	18820	7.07	20230811	27500	-26.73	20230822	18820	7.07	20230811	0.02	N	429270	500	22 억		8882	N	N	0	N	00	N
6	20230831	121804	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20300	-50	5	-0.25	2492398350	121659	52.41	20600	20950	20200	26450	14250	20350	20486.86	0.20	0	-172	21016	20682	20416	20082	19816	20650	20050	23	6100	500	14240	50	1	4506250	915	-16.63	6.14	12	2.70	-1221.00	3305.00	27500	20230822	-26.18	18820	20230811	7.86	27500	-26.18	20230822	18820	7.86	20230811	27500	-26.18	20230822	18820	7.86	20230811	0.02	N	429270	500	22 억		8882	N	N	0	N	00	N
7	20230831	112248	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20300	-50	5	-0.25	2260202150	110189	47.47	20600	20950	20200	26450	14250	20350	20512.19	0.20	0	-440	21016	20682	20416	20082	19816	20650	20050	23	6100	500	14240	50	1	4506250	915	-16.63	6.14	12	2.45	-1221.00	3305.00	27500	20230822	-26.18	18820	20230811	7.86	27500	-26.18	20230822	18820	7.86	20230811	27500	-26.18	20230822	18820	7.86	20230811	0.02	N	429270	500	22 억		8882	N	N	0	N	00	N
8	20230831	101854	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20250	-100	5	-0.49	1859824550	90484	38.98	20600	20950	20200	26450	14250	20350	20554.39	0.20	0	-430	21016	20682	20416	20082	19816	20650	20050	23	6100	500	14240	50	1	4506250	913	-16.58	6.13	12	2.01	-1221.00	3305.00	27500	20230822	-26.36	18820	20230811	7.60	27500	-26.36	20230822	18820	7.60	20230811	27500	-26.36	20230822	18820	7.60	20230811	0.02	N	429270	500	22 억		8882	N	N	0	N	00	N
9	20230831	091732	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20800	450	2	2.21	988888600	47859	20.62	20600	20950	20300	26450	14250	20350	20663.16	0.20	0	1389	21016	20682	20416	20082	19816	20650	20050	23	6100	500	14240	50	1	4506250	937	-17.04	6.29	12	1.06	-1221.00	3305.00	27500	20230822	-24.36	18820	20230811	10.52	27500	-24.36	20230822	18820	10.52	20230811	27500	-24.36	20230822	18820	10.52	20230811	0.02	N	429270	500	22 억		8882	N	N	0	N	00	N
10	20230830	161300	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20350	300	2	1.50	4660294100	228140	26.44	20350	20750	20150	26050	14050	20050	20427.44	0.04	0	12141	23016	21532	20766	19282	18516	21150	18900	23	6000	500	14030	50	1	4506250	917	-16.67	6.16	12	5.06	-1221.00	3305.00	27500	20230822	-26.00	18820	20230811	8.13	27500	-26.00	20230822	18820	8.13	20230811	27500	-26.00	20230822	18820	8.13	20230811	0.02	N	429270	500	22 억		1619	N	N	0	N	00	N
11	20230830	151549	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20350	300	2	1.50	4319113300	211361	24.49	20350	20750	20150	26050	14050	20050	20434.77	0.04	0	12638	23016	21532	20766	19282	18516	21150	18900	23	6000	500	14030	50	1	4506250	917	-16.67	6.16	12	4.69	-1221.00	3305.00	27500	20230822	-26.00	18820	20230811	8.13	27500	-26.00	20230822	18820	8.13	20230811	27500	-26.00	20230822	18820	8.13	20230811	0.02	N	429270	500	22 억		1619	N	N	0	N	00	N
12	20230830	141648	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20400	350	2	1.75	3395309950	165743	19.21	20350	20750	20150	26050	14050	20050	20485.39	0.04	0	21392	23016	21532	20766	19282	18516	21150	18900	23	6000	500	14030	50	1	4506250	919	-16.71	6.17	12	3.68	-1221.00	3305.00	27500	20230822	-25.82	18820	20230811	8.40	27500	-25.82	20230822	18820	8.40	20230811	27500	-25.82	20230822	18820	8.40	20230811	0.02	N	429270	500	22 억		1619	N	N	0	N	00	N
13	20230830	131649	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20550	500	2	2.49	2995012600	146177	16.94	20350	20750	20150	26050	14050	20050	20488.95	0.04	0	20426	23016	21532	20766	19282	18516	21150	18900	23	6000	500	14030	50	1	4506250	926	-16.83	6.22	12	3.24	-1221.00	3305.00	27500	20230822	-25.27	18820	20230811	9.19	27500	-25.27	20230822	18820	9.19	20230811	27500	-25.27	20230822	18820	9.19	20230811	0.02	N	429270	500	22 억		1619	N	N	0	N	00	N
14	20230830	121700	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20500	450	2	2.24	2797283000	136536	15.82	20350	20750	20150	26050	14050	20050	20487.51	0.04	0	20083	23016	21532	20766	19282	18516	21150	18900	23	6000	500	14030	50	1	4506250	924	-16.79	6.20	12	3.03	-1221.00	3305.00	27500	20230822	-25.45	18820	20230811	8.93	27500	-25.45	20230822	18820	8.93	20230811	27500	-25.45	20230822	18820	8.93	20230811	0.02	N	429270	500	22 억		1619	N	N	0	N	00	N
15	20230830	112234	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20650	600	2	2.99	2478239850	121015	14.02	20350	20750	20150	26050	14050	20050	20478.78	0.04	0	19077	23016	21532	20766	19282	18516	21150	18900	23	6000	500	14030	50	1	4506250	931	-16.91	6.25	12	2.69	-1221.00	3305.00	27500	20230822	-24.91	18820	20230811	9.72	27500	-24.91	20230822	18820	9.72	20230811	27500	-24.91	20230822	18820	9.72	20230811	0.02	N	429270	500	22 억		1619	N	N	0	N	00	N
16	20230830	101752	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20550	500	2	2.49	1945308500	95002	11.01	20350	20750	20150	26050	14050	20050	20476.50	0.04	0	17888	23016	21532	20766	19282	18516	21150	18900	23	6000	500	14030	50	1	4506250	926	-16.83	6.22	12	2.11	-1221.00	3305.00	27500	20230822	-25.27	18820	20230811	9.19	27500	-25.27	20230822	18820	9.19	20230811	27500	-25.27	20230822	18820	9.19	20230811	0.02	N	429270	500	22 억		1619	N	N	0	N	00	N
17	20230830	091654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20600	550	2	2.74	796119050	38918	4.51	20350	20750	20150	26050	14050	20050	20456.32	0.04	0	7310	23016	21532	20766	19282	18516	21150	18900	23	6000	500	14030	50	1	4506250	928	-16.87	6.23	12	0.86	-1221.00	3305.00	27500	20230822	-25.09	18820	20230811	9.46	27500	-25.09	20230822	18820	9.46	20230811	27500	-25.09	20230822	18820	9.46	20230811	0.02	N	429270	500	22 억		1619	N	N	0	N	00	N
18	20230829	161254	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20050	-400	5	-1.96	18064304350	854720	207.86	20500	22250	20000	26550	14350	20450	21137.21	0.32	0	-12961	21410	20930	20320	19840	19230	21170	20080	23	6100	500	14310	50	1	4506250	904	-16.42	6.07	12	18.97	-1221.00	3305.00	27500	20230822	-27.09	18820	20230811	6.54	27500	-27.09	20230822	18820	6.54	20230811	27500	-27.09	20230822	18820	6.54	20230811	0.02	N	429270	500	22 억		14580	N	N	0	N	00	N
19	20230829	151601	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20050	-400	5	-1.96	17682801500	835702	203.23	20500	22250	20000	26550	14350	20450	21160.24	0.32	0	-12369	21410	20930	20320	19840	19230	21170	20080	23	6100	500	14310	50	1	4506250	904	-16.42	6.07	12	18.55	-1221.00	3305.00	27500	20230822	-27.09	18820	20230811	6.54	27500	-27.09	20230822	18820	6.54	20230811	27500	-27.09	20230822	18820	6.54	20230811	0.02	N	429270	500	22 억		14580	N	N	0	N	00	N
20	20230829	141753	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20300	-150	5	-0.73	16812845150	792589	192.75	20500	22250	20200	26550	14350	20450	21213.72	0.32	0	-12369	21410	20930	20320	19840	19230	21170	20080	23	6100	500	14310	50	1	4506250	915	-16.63	6.14	12	17.59	-1221.00	3305.00	27500	20230822	-26.18	18820	20230811	7.86	27500	-26.18	20230822	18820	7.86	20230811	27500	-26.18	20230822	18820	7.86	20230811	0.02	N	429270	500	22 억		14580	N	N	0	N	00	N
21	20230829	131638	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20500	50	2	0.24	15830785450	744298	181.00	20500	22250	20350	26550	14350	20450	21270.74	0.32	0	-12369	21410	20930	20320	19840	19230	21170	20080	23	6100	500	14310	50	1	4506250	924	-16.79	6.20	12	16.52	-1221.00	3305.00	27500	20230822	-25.45	18820	20230811	8.93	27500	-25.45	20230822	18820	8.93	20230811	27500	-25.45	20230822	18820	8.93	20230811	0.02	N	429270	500	22 억		14580	N	N	0	N	00	N
22	20230829	121754	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20850	400	2	1.96	14816747600	695106	169.04	20500	22250	20400	26550	14350	20450	21317.31	0.32	0	-11075	21410	20930	20320	19840	19230	21170	20080	23	6100	500	14310	50	1	4506250	940	-17.08	6.31	12	15.43	-1221.00	3305.00	27500	20230822	-24.18	18820	20230811	10.79	27500	-24.18	20230822	18820	10.79	20230811	27500	-24.18	20230822	18820	10.79	20230811	0.02	N	429270	500	22 억		14580	N	N	0	N	00	N
23	20230829	112501	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20800	350	2	1.71	14235694650	667203	162.25	20500	22250	20400	26550	14350	20450	21337.97	0.32	0	-12369	21410	20930	20320	19840	19230	21170	20080	23	6100	500	14310	50	1	4506250	937	-17.04	6.29	12	14.81	-1221.00	3305.00	27500	20230822	-24.36	18820	20230811	10.52	27500	-24.36	20230822	18820	10.52	20230811	27500	-24.36	20230822	18820	10.52	20230811	0.02	N	429270	500	22 억		14580	N	N	0	N	00	N
24	20230829	101852	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21100	650	2	3.18	12608355500	589634	143.39	20500	22250	20400	26550	14350	20450	21385.26	0.32	0	-10226	21410	20930	20320	19840	19230	21170	20080	23	6100	500	14310	50	1	4506250	951	-17.28	6.38	12	13.08	-1221.00	3305.00	27500	20230822	-23.27	18820	20230811	12.11	27500	-23.27	20230822	18820	12.11	20230811	27500	-23.27	20230822	18820	12.11	20230811	0.02	N	429270	500	22 억		14580	N	N	0	N	00	N
25	20230829	091233	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20550	100	2	0.49	638930450	31158	7.58	20500	20650	20400	26550	14350	20450	20508.39	0.32	0	4218	21410	20930	20320	19840	19230	21170	20080	23	6100	500	14310	50	1	4506250	926	-16.83	6.22	12	0.69	-1221.00	3305.00	27500	20230822	-25.27	18820	20230811	9.19	27500	-25.27	20230822	18820	9.19	20230811	27500	-25.27	20230822	18820	9.19	20230811	0.02	N	429270	500	22 억		14580	N	N	0	N	00	N
26	20230828	161217	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20450	200	2	0.99	8173697730	404022	110.68	20250	20800	19710	26300	14200	20250	20230.52	0.75	0	-18858	21716	20982	20516	19782	19316	20750	19550	23	6050	500	14170	50	1	4506250	922	-16.75	6.19	12	8.97	-1221.00	3305.00	27500	20230822	-25.64	18820	20230811	8.66	27500	-25.64	20230822	18820	8.66	20230811	27500	-25.64	20230822	18820	8.66	20230811	0.02	N	429270	500	22 억		33589	N	N	0	N	00	N
27	20230828	151226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20400	150	2	0.74	7630271580	377379	103.38	20250	20800	19710	26300	14200	20250	20219.08	0.75	0	-16245	21716	20982	20516	19782	19316	20750	19550	23	6050	500	14170	50	1	4506250	919	-16.71	6.17	12	8.37	-1221.00	3305.00	27500	20230822	-25.82	18820	20230811	8.40	27500	-25.82	20230822	18820	8.40	20230811	27500	-25.82	20230822	18820	8.40	20230811	0.02	N	429270	500	22 억		33589	N	N	0	N	00	N
28	20230828	141231	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20250	0	3	0.00	6768733980	335137	91.81	20250	20800	19710	26300	14200	20250	20196.83	0.75	0	-17160	21716	20982	20516	19782	19316	20750	19550	23	6050	500	14170	50	1	4506250	913	-16.58	6.13	12	7.44	-1221.00	3305.00	27500	20230822	-26.36	18820	20230811	7.60	27500	-26.36	20230822	18820	7.60	20230811	27500	-26.36	20230822	18820	7.60	20230811	0.02	N	429270	500	22 억		33589	N	N	0	N	00	N
29	20230828	131240	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20150	-100	5	-0.49	6344567730	314189	86.07	20250	20800	19710	26300	14200	20250	20193.38	0.75	0	-16606	21716	20982	20516	19782	19316	20750	19550	23	6050	500	14170	50	1	4506250	908	-16.50	6.10	12	6.97	-1221.00	3305.00	27500	20230822	-26.73	18820	20230811	7.07	27500	-26.73	20230822	18820	7.07	20230811	27500	-26.73	20230822	18820	7.07	20230811	0.02	N	429270	500	22 억		33589	N	N	0	N	00	N
30	20230828	121230	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	-150	5	-0.74	3273553730	163902	44.90	20250	20400	19710	26300	14200	20250	19971.75	0.75	0	41	21716	20982	20516	19782	19316	20750	19550	23	6050	500	14170	50	1	4506250	906	-16.46	6.08	12	3.64	-1221.00	3305.00	27500	20230822	-26.91	18820	20230811	6.80	27500	-26.91	20230822	18820	6.80	20230811	27500	-26.91	20230822	18820	6.80	20230811	0.02	N	429270	500	22 억		33589	N	N	0	N	00	N
31	20230828	111226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19990	-260	5	-1.28	2885131660	144481	39.58	20250	20400	19710	26300	14200	20250	19967.92	0.75	0	-2474	21716	20982	20516	19782	19316	20750	19550	23	6050	500	14170	10	1	4506250	901	-16.37	6.05	12	3.21	-1221.00	3305.00	27500	20230822	-27.31	18820	20230811	6.22	27500	-27.31	20230822	18820	6.22	20230811	27500	-27.31	20230822	18820	6.22	20230811	0.02	N	429270	500	22 억		33589	N	N	0	N	00	N
32	20230828	101212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19800	-450	5	-2.22	2427031130	121553	33.30	20250	20400	19710	26300	14200	20250	19965.64	0.75	0	-6405	21716	20982	20516	19782	19316	20750	19550	23	6050	500	14170	10	1	4506250	892	-16.22	5.99	12	2.70	-1221.00	3305.00	27500	20230822	-28.00	18820	20230811	5.21	27500	-28.00	20230822	18820	5.21	20230811	27500	-28.00	20230822	18820	5.21	20230811	0.02	N	429270	500	22 억		33589	N	N	0	N	00	N
33	20230828	091230	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20000	-250	5	-1.23	886177630	43964	12.04	20250	20400	19960	26300	14200	20250	20155.78	0.75	0	-7902	21716	20982	20516	19782	19316	20750	19550	23	6050	500	14170	50	1	4506250	901	-16.38	6.05	12	0.98	-1221.00	3305.00	27500	20230822	-27.27	18820	20230811	6.27	27500	-27.27	20230822	18820	6.27	20230811	27500	-27.27	20230822	18820	6.27	20230811	0.02	N	429270	500	22 억		33589	N	N	0	N	00	N
34	20230825	161219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20250	-650	5	-3.11	7322906000	355115	49.02	20550	21250	20050	27150	14650	20900	20622.05	0.23	0	23288	23433	22166	21433	20166	19433	21800	19800	23	6250	500	14630	50	1	4506250	913	-16.58	6.13	12	7.88	-1221.00	3305.00	27500	20230822	-26.36	18820	20230811	7.60	27500	-26.36	20230822	18820	7.60	20230811	27500	-26.36	20230822	18820	7.60	20230811	0.02	N	429270	500	22 억		10495	N	N	0	N	00	N
35	20230825	151229	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20150	-750	5	-3.59	6810709750	329774	45.52	20550	21250	20050	27150	14650	20900	20652.56	0.23	0	22403	23433	22166	21433	20166	19433	21800	19800	23	6250	500	14630	50	1	4506250	908	-16.50	6.10	12	7.32	-1221.00	3305.00	27500	20230822	-26.73	18820	20230811	7.07	27500	-26.73	20230822	18820	7.07	20230811	27500	-26.73	20230822	18820	7.07	20230811	0.02	N	429270	500	22 억		10495	N	N	0	N	00	N
36	20230825	141227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20650	-250	5	-1.20	5006736100	241000	33.26	20550	21250	20400	27150	14650	20900	20774.77	0.23	0	15378	23433	22166	21433	20166	19433	21800	19800	23	6250	500	14630	50	1	4506250	931	-16.91	6.25	12	5.35	-1221.00	3305.00	27500	20230822	-24.91	18820	20230811	9.72	27500	-24.91	20230822	18820	9.72	20230811	27500	-24.91	20230822	18820	9.72	20230811	0.02	N	429270	500	22 억		10495	N	N	0	N	00	N
37	20230825	131222	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20950	50	2	0.24	4559046150	219393	30.28	20550	21250	20400	27150	14650	20900	20780.20	0.23	0	16469	23433	22166	21433	20166	19433	21800	19800	23	6250	500	14630	50	1	4506250	944	-17.16	6.34	12	4.87	-1221.00	3305.00	27500	20230822	-23.82	18820	20230811	11.32	27500	-23.82	20230822	18820	11.32	20230811	27500	-23.82	20230822	18820	11.32	20230811	0.02	N	429270	500	22 억		10495	N	N	0	N	00	N
38	20230825	121223	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20850	-50	5	-0.24	4052779200	195051	26.92	20550	21250	20400	27150	14650	20900	20777.97	0.23	0	17993	23433	22166	21433	20166	19433	21800	19800	23	6250	500	14630	50	1	4506250	940	-17.08	6.31	12	4.33	-1221.00	3305.00	27500	20230822	-24.18	18820	20230811	10.79	27500	-24.18	20230822	18820	10.79	20230811	27500	-24.18	20230822	18820	10.79	20230811	0.02	N	429270	500	22 억		10495	N	N	0	N	00	N
39	20230825	111223	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20900	0	3	0.00	3713979150	178837	24.68	20550	21250	20400	27150	14650	20900	20767.30	0.23	0	17560	23433	22166	21433	20166	19433	21800	19800	23	6250	500	14630	50	1	4506250	942	-17.12	6.32	12	3.97	-1221.00	3305.00	27500	20230822	-24.00	18820	20230811	11.05	27500	-24.00	20230822	18820	11.05	20230811	27500	-24.00	20230822	18820	11.05	20230811	0.02	N	429270	500	22 억		10495	N	N	0	N	00	N
40	20230825	101227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20650	-250	5	-1.20	3245427250	156280	21.57	20550	21250	20400	27150	14650	20900	20766.64	0.23	0	18385	23433	22166	21433	20166	19433	21800	19800	23	6250	500	14630	50	1	4506250	931	-16.91	6.25	12	3.47	-1221.00	3305.00	27500	20230822	-24.91	18820	20230811	9.72	27500	-24.91	20230822	18820	9.72	20230811	27500	-24.91	20230822	18820	9.72	20230811	0.02	N	429270	500	22 억		10495	N	N	0	N	00	N
41	20230825	091220	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20900	0	3	0.00	1375514400	66811	9.22	20550	20900	20400	27150	14650	20900	20587.55	0.23	0	2486	23433	22166	21433	20166	19433	21800	19800	23	6250	500	14630	50	1	4506250	942	-17.12	6.32	12	1.48	-1221.00	3305.00	27500	20230822	-24.00	18820	20230811	11.05	27500	-24.00	20230822	18820	11.05	20230811	27500	-24.00	20230822	18820	11.05	20230811	0.02	N	429270	500	22 억		10495	N	N	0	N	00	N
42	20230824	161214	54	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	-800	5	-3.69	15118494450	696134	35.76	22150	22700	20700	28200	15200	21700	21719.72	0.22	0	680	25833	23766	22633	20566	19433	23200	20000	23	6500	500	15190	50	1	4506250	942	-17.12	6.32	12	15.45	-1221.00	3305.00	27500	20230822	-24.00	18820	20230811	11.05	27500	-24.00	20230822	18820	11.05	20230811	27500	-24.00	20230822	18820	11.05	20230811	0.02	N	429270	500	22 억		9815	N	N	0	N	01	N
43	20230824	151211	54	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-750	5	-3.46	14242524700	654271	33.61	22150	22700	20700	28200	15200	21700	21768.65	0.22	0	-1213	25833	23766	22633	20566	19433	23200	20000	23	6500	500	15190	50	1	4506250	944	-17.16	6.34	12	14.52	-1221.00	3305.00	27500	20230822	-23.82	18820	20230811	11.32	27500	-23.82	20230822	18820	11.32	20230811	27500	-23.82	20230822	18820	11.32	20230811	0.02	N	429270	500	22 억		9815	N	N	0	N	01	N
44	20230824	141214	54	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	-50	5	-0.23	11301675350	515059	26.46	22150	22700	21300	28200	15200	21700	21942.98	0.22	0	-6714	25833	23766	22633	20566	19433	23200	20000	23	6500	500	15190	50	1	4506250	976	-17.73	6.55	12	11.43	-1221.00	3305.00	27500	20230822	-21.27	18820	20230811	15.04	27500	-21.27	20230822	18820	15.04	20230811	27500	-21.27	20230822	18820	15.04	20230811	0.02	N	429270	500	22 억		9815	N	N	0	N	01	N
45	20230824	131216	54	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	50	2	0.23	10785757050	491279	25.23	22150	22700	21300	28200	15200	21700	21954.98	0.22	0	-6008	25833	23766	22633	20566	19433	23200	20000	23	6500	500	15190	50	1	4506250	980	-17.81	6.58	12	10.90	-1221.00	3305.00	27500	20230822	-20.91	18820	20230811	15.57	27500	-20.91	20230822	18820	15.57	20230811	27500	-20.91	20230822	18820	15.57	20230811	0.02	N	429270	500	22 억		9815	N	N	0	N	01	N
46	20230824	121220	54	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	-250	5	-1.15	10200314750	464271	23.85	22150	22700	21300	28200	15200	21700	21971.21	0.22	0	-4407	25833	23766	22633	20566	19433	23200	20000	23	6500	500	15190	50	1	4506250	967	-17.57	6.49	12	10.30	-1221.00	3305.00	27500	20230822	-22.00	18820	20230811	13.97	27500	-22.00	20230822	18820	13.97	20230811	27500	-22.00	20230822	18820	13.97	20230811	0.02	N	429270	500	22 억		9815	N	N	0	N	01	N
47	20230824	111212	54	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	-50	5	-0.23	9154377500	415752	21.35	22150	22700	21300	28200	15200	21700	22019.64	0.22	0	-3853	25833	23766	22633	20566	19433	23200	20000	23	6500	500	15190	50	1	4506250	976	-17.73	6.55	12	9.23	-1221.00	3305.00	27500	20230822	-21.27	18820	20230811	15.04	27500	-21.27	20230822	18820	15.04	20230811	27500	-21.27	20230822	18820	15.04	20230811	0.02	N	429270	500	22 억		9815	N	N	0	N	01	N
48	20230824	101211	54	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	-50	5	-0.23	8437003700	382680	19.66	22150	22700	21300	28200	15200	21700	22048.09	0.22	0	-1882	25833	23766	22633	20566	19433	23200	20000	23	6500	500	15190	50	1	4506250	976	-17.73	6.55	12	8.49	-1221.00	3305.00	27500	20230822	-21.27	18820	20230811	15.04	27500	-21.27	20230822	18820	15.04	20230811	27500	-21.27	20230822	18820	15.04	20230811	0.02	N	429270	500	22 억		9815	N	N	0	N	01	N
49	20230824	091216	54	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	550	2	2.53	2036317350	92557	4.75	22150	22350	21550	28200	15200	21700	22004.09	0.22	0	-437	25833	23766	22633	20566	19433	23200	20000	23	6500	500	15190	50	1	4506250	1003	-18.22	6.73	12	2.05	-1221.00	3305.00	27500	20230822	-19.09	18820	20230811	18.23	27500	-19.09	20230822	18820	18.23	20230811	27500	-19.09	20230822	18820	18.23	20230811	0.02	N	429270	500	22 억		9815	N	N	0	N	01	N
50	20230823	161207	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21700	-2000	5	-8.44	44130096950	1888372	65.01	23250	24700	21500	30800	16600	23700	23375.10	2.36	0	-100678	29100	26400	24800	22100	20500	25600	21300	23	7100	500	16590	50	1	4506250	978	-17.77	6.57	12	41.91	-1221.00	3305.00	27500	20230822	-21.09	18820	20230811	15.30	27500	-21.09	20230822	18820	15.30	20230811	27500	-21.09	20230822	18820	15.30	20230811	0.00	N	429270	500	22 억		106352	N	Y	0	N	00	N
51	20230823	151208	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21800	-1900	5	-8.02	42851222250	1829585	62.99	23250	24700	21500	30800	16600	23700	23421.24	2.36	0	-98904	29100	26400	24800	22100	20500	25600	21300	23	7100	500	16590	50	1	4506250	982	-17.85	6.60	12	40.60	-1221.00	3305.00	27500	20230822	-20.73	18820	20230811	15.83	27500	-20.73	20230822	18820	15.83	20230811	27500	-20.73	20230822	18820	15.83	20230811	0.00	N	429270	500	22 억		106352	N	N	0	N	00	N
52	20230823	141213	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22250	-1450	5	-6.12	38740272950	1641469	56.51	23250	24700	22100	30800	16600	23700	23600.96	2.36	0	-82099	29100	26400	24800	22100	20500	25600	21300	23	7100	500	16590	50	1	4506250	1003	-18.22	6.73	12	36.43	-1221.00	3305.00	27500	20230822	-19.09	18820	20230811	18.23	27500	-19.09	20230822	18820	18.23	20230811	27500	-19.09	20230822	18820	18.23	20230811	0.00	N	429270	500	22 억		106352	N	N	0	N	00	N
53	20230823	131205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22550	-1150	5	-4.85	36201623550	1527813	52.60	23250	24700	22100	30800	16600	23700	23695.06	2.36	0	-87945	29100	26400	24800	22100	20500	25600	21300	23	7100	500	16590	50	1	4506250	1016	-18.47	6.82	12	33.90	-1221.00	3305.00	27500	20230822	-18.00	18820	20230811	19.82	27500	-18.00	20230822	18820	19.82	20230811	27500	-18.00	20230822	18820	19.82	20230811	0.00	N	429270	500	22 억		106352	N	N	0	N	00	N
54	20230823	121215	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23900	200	2	0.84	16508196950	695863	23.96	23250	24300	22950	30800	16600	23700	23723.35	2.36	0	-32941	29100	26400	24800	22100	20500	25600	21300	23	7100	500	16590	50	1	4506250	1077	-19.57	7.23	12	15.44	-1221.00	3305.00	27500	20230822	-13.09	18820	20230811	26.99	27500	-13.09	20230822	18820	26.99	20230811	27500	-13.09	20230822	18820	26.99	20230811	0.00	N	429270	500	22 억		106352	N	N	0	N	00	N
55	20230823	111210	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23600	-100	5	-0.42	14885628850	627669	21.61	23250	24300	22950	30800	16600	23700	23715.74	2.36	0	-26461	29100	26400	24800	22100	20500	25600	21300	23	7100	500	16590	50	1	4506250	1063	-19.33	7.14	12	13.93	-1221.00	3305.00	27500	20230822	-14.18	18820	20230811	25.40	27500	-14.18	20230822	18820	25.40	20230811	27500	-14.18	20230822	18820	25.40	20230811	0.00	N	429270	500	22 억		106352	N	N	0	N	00	N
56	20230823	101210	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23950	250	2	1.05	11751743100	495022	17.04	23250	24300	22950	30800	16600	23700	23739.86	2.36	0	-28605	29100	26400	24800	22100	20500	25600	21300	23	7100	500	16590	50	1	4506250	1079	-19.62	7.25	12	10.99	-1221.00	3305.00	27500	20230822	-12.91	18820	20230811	27.26	27500	-12.91	20230822	18820	27.26	20230811	27500	-12.91	20230822	18820	27.26	20230811	0.00	N	429270	500	22 억		106352	N	N	0	N	00	N
57	20230823	091219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23650	-50	5	-0.21	2970547950	127217	4.38	23250	23750	22950	30800	16600	23700	23349.54	2.36	0	14970	29100	26400	24800	22100	20500	25600	21300	23	7100	500	16590	50	1	4506250	1066	-19.37	7.16	12	2.82	-1221.00	3305.00	27500	20230822	-14.00	18820	20230811	25.66	27500	-14.00	20230822	18820	25.66	20230811	27500	-14.00	20230822	18820	25.66	20230811	0.00	N	429270	500	22 억		106352	N	N	0	N	00	N
58	20230822	161202	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	23700	-1750	5	-6.88	71597043800	2863311	55.84	26500	27500	23200	33050	17850	25450	25009.26	0.04	0	108388	29696	27572	23326	21202	16956	28635	22265	23	7600	500	17810	50	1	4506250	1068	-19.41	7.17	12	63.54	-1221.00	3305.00	27500	20230822	-13.82	18820	20230811	25.93	27500	-13.82	20230822	18820	25.93	20230811	27500	-13.82	20230822	18820	25.93	20230811	0.00	N	429270	500	22 억		1638	N	N	0	N	00	N
59	20230822	151203	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	23700	-1750	5	-6.88	70095225400	2799844	54.61	26500	27500	23200	33050	17850	25450	25035.40	0.04	0	104027	29696	27572	23326	21202	16956	28635	22265	23	7600	500	17810	50	1	4506250	1068	-19.41	7.17	12	62.13	-1221.00	3305.00	27500	20230822	-13.82	18820	20230811	25.93	27500	-13.82	20230822	18820	25.93	20230811	27500	-13.82	20230822	18820	25.93	20230811	0.00	N	429270	500	22 억		1638	N	N	0	N	00	N
60	20230822	141203	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	23950	-1500	5	-5.89	66408867150	2644411	51.57	26500	27500	23200	33050	17850	25450	25112.91	0.04	0	105144	29696	27572	23326	21202	16956	28635	22265	23	7600	500	17810	50	1	4506250	1079	-19.62	7.25	12	58.68	-1221.00	3305.00	27500	20230822	-12.91	18820	20230811	27.26	27500	-12.91	20230822	18820	27.26	20230811	27500	-12.91	20230822	18820	27.26	20230811	0.00	N	429270	500	22 억		1638	N	N	0	N	00	N
61	20230822	131200	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	23300	-2150	5	-8.45	61491008150	2437866	47.55	26500	27500	23300	33050	17850	25450	25223.29	0.04	0	106266	29696	27572	23326	21202	16956	28635	22265	23	7600	500	17810	50	1	4506250	1050	-19.08	7.05	12	54.10	-1221.00	3305.00	27500	20230822	-15.27	18820	20230811	23.80	27500	-15.27	20230822	18820	23.80	20230811	27500	-15.27	20230822	18820	23.80	20230811	0.00	N	429270	500	22 억		1638	N	N	0	N	00	N
62	20230822	121145	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	23450	-2000	5	-7.86	58334541550	2304161	44.94	26500	27500	23300	33050	17850	25450	25317.04	0.04	0	104954	29696	27572	23326	21202	16956	28635	22265	23	7600	500	17810	50	1	4506250	1057	-19.21	7.10	12	51.13	-1221.00	3305.00	27500	20230822	-14.73	18820	20230811	24.60	27500	-14.73	20230822	18820	24.60	20230811	27500	-14.73	20230822	18820	24.60	20230811	0.00	N	429270	500	22 억		1638	N	N	0	N	00	N
63	20230822	111158	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	23900	-1550	5	-6.09	56527087000	2227569	43.44	26500	27500	23300	33050	17850	25450	25376.13	0.04	0	99475	29696	27572	23326	21202	16956	28635	22265	23	7600	500	17810	50	1	4506250	1077	-19.57	7.23	12	49.43	-1221.00	3305.00	27500	20230822	-13.09	18820	20230811	26.99	27500	-13.09	20230822	18820	26.99	20230811	27500	-13.09	20230822	18820	26.99	20230811	0.00	N	429270	500	22 억		1638	N	N	0	N	00	N
64	20230822	101157	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	24100	-1350	5	-5.30	49824826250	1947275	37.98	26500	27500	23650	33050	17850	25450	25586.95	0.04	0	70776	29696	27572	23326	21202	16956	28635	22265	23	7600	500	17810	50	1	4506250	1086	-19.74	7.29	12	43.21	-1221.00	3305.00	27500	20230822	-12.36	18820	20230811	28.06	27500	-12.36	20230822	18820	28.06	20230811	27500	-12.36	20230822	18820	28.06	20230811	0.00	N	429270	500	22 억		1638	N	N	0	N	00	N
65	20230822	091155	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	25150	-300	5	-1.18	21942079900	838546	16.35	26500	27500	24950	33050	17850	25450	26166.82	0.04	0	30282	29696	27572	23326	21202	16956	28635	22265	23	7600	500	17810	50	1	4506250	1133	-20.60	7.61	12	18.61	-1221.00	3305.00	27500	20230822	-8.55	18820	20230811	33.63	27500	-8.55	20230822	18820	33.63	20230811	27500	-8.55	20230822	18820	33.63	20230811	0.00	N	429270	500	22 억		1638	N	N	0	N	00	N
66	20230821	161154	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25450	5840	1	29.78	117101028600	5124868	864.12	19440	25450	19080	25450	13730	19610	22776.43	0.36	0	-15462	22850	21230	20130	18510	17410	22040	19320	23	5840	500	13720	50	1	4506250	1147	-20.84	7.70	12	113.73	-1221.00	3305.00	27150	20230803	-6.26	18820	20230811	35.23	27150	-6.26	20230803	18820	35.23	20230811	27150	-6.26	20230803	18820	35.23	20230811	0.00	N	429270	500	22 억		16001	N	N	0	N	00	N
67	20230821	151202	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25450	5840	1	29.78	112809522350	4956243	835.69	19440	25450	19080	25450	13730	19610	22761.17	0.36	0	-15879	22850	21230	20130	18510	17410	22040	19320	23	5840	500	13720	50	1	4506250	1147	-20.84	7.70	12	109.99	-1221.00	3305.00	27150	20230803	-6.26	18820	20230811	35.23	27150	-6.26	20230803	18820	35.23	20230811	27150	-6.26	20230803	18820	35.23	20230811	0.00	N	429270	500	22 억		16001	N	N	0	N	00	N
68	20230821	141155	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23700	4090	2	20.86	88167492300	3964739	668.51	19440	24500	19080	25450	13730	19610	22237.98	0.36	0	-15475	22850	21230	20130	18510	17410	22040	19320	23	5840	500	13720	50	1	4506250	1068	-19.41	7.17	12	87.98	-1221.00	3305.00	27150	20230803	-12.71	18820	20230811	25.93	27150	-12.71	20230803	18820	25.93	20230811	27150	-12.71	20230803	18820	25.93	20230811	0.00	N	429270	500	22 억		16001	N	N	0	N	00	N
69	20230821	131211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21800	2190	2	11.17	26945489700	1289087	217.36	19440	22300	19080	25450	13730	19610	20902.89	0.36	0	30538	22850	21230	20130	18510	17410	22040	19320	23	5840	500	13720	50	1	4506250	982	-17.85	6.60	12	28.61	-1221.00	3305.00	27150	20230803	-19.71	18820	20230811	15.83	27150	-19.71	20230803	18820	15.83	20230811	27150	-19.71	20230803	18820	15.83	20230811	0.00	N	429270	500	22 억		16001	N	N	0	N	00	N
70	20230821	121206	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21400	1790	2	9.13	20582715950	993304	167.48	19440	21650	19080	25450	13730	19610	20721.60	0.36	0	15501	22850	21230	20130	18510	17410	22040	19320	23	5840	500	13720	50	1	4506250	964	-17.53	6.48	12	22.04	-1221.00	3305.00	27150	20230803	-21.18	18820	20230811	13.71	27150	-21.18	20230803	18820	13.71	20230811	27150	-21.18	20230803	18820	13.71	20230811	0.00	N	429270	500	22 억		16001	N	N	0	N	00	N
71	20230821	111155	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20750	1140	2	5.81	14877069300	721388	121.64	19440	21650	19080	25450	13730	19610	20623.00	0.36	0	-12834	22850	21230	20130	18510	17410	22040	19320	23	5840	500	13720	50	1	4506250	935	-16.99	6.28	12	16.01	-1221.00	3305.00	27150	20230803	-23.57	18820	20230811	10.26	27150	-23.57	20230803	18820	10.26	20230811	27150	-23.57	20230803	18820	10.26	20230811	0.00	N	429270	500	22 억		16001	N	N	0	N	00	N
72	20230821	101153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19310	-300	5	-1.53	1729936580	90085	15.19	19440	19460	19080	25450	13730	19610	19202.85	0.36	0	-10981	22850	21230	20130	18510	17410	22040	19320	23	5840	500	13720	10	1	4506250	870	-15.81	5.84	12	2.00	-1221.00	3305.00	27150	20230803	-28.88	18820	20230811	2.60	27150	-28.88	20230803	18820	2.60	20230811	27150	-28.88	20230803	18820	2.60	20230811	0.00	N	429270	500	22 억		16001	N	N	0	N	00	N
73	20230821	091205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19120	-490	5	-2.50	715535630	37141	6.26	19440	19460	19120	25450	13730	19610	19264.30	0.36	0	-5386	22850	21230	20130	18510	17410	22040	19320	23	5840	500	13720	10	1	4506250	862	-15.66	5.79	12	0.82	-1221.00	3305.00	27150	20230803	-29.58	18820	20230811	1.59	27150	-29.58	20230803	18820	1.59	20230811	27150	-29.58	20230803	18820	1.59	20230811	0.00	N	429270	500	22 억		16001	N	N	0	N	00	N
74	20230818	161154	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19610	-440	5	-2.19	11687288140	579197	70.85	19500	21750	19030	26050	14050	20050	20181.18	0.12	0	11976	23963	22006	20943	18986	17923	21475	18455	23	6000	500	14030	10	1	4506250	884	-16.06	5.93	12	12.85	-1221.00	3305.00	27150	20230803	-27.77	18820	20230811	4.20	27150	-27.77	20230803	18820	4.20	20230811	27150	-27.77	20230803	18820	4.20	20230811	0.00	N	429270	500	22 억		5522	N	N	0	N	00	N
75	20230818	151144	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19600	-450	5	-2.24	11353792320	562189	68.77	19500	21750	19030	26050	14050	20050	20195.70	0.12	0	11439	23963	22006	20943	18986	17923	21475	18455	23	6000	500	14030	10	1	4506250	883	-16.05	5.93	12	12.48	-1221.00	3305.00	27150	20230803	-27.81	18820	20230811	4.14	27150	-27.81	20230803	18820	4.14	20230811	27150	-27.81	20230803	18820	4.14	20230811	0.00	N	429270	500	22 억		5522	N	N	0	N	00	N
76	20230818	141155	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19780	-270	5	-1.35	10709651030	529456	64.77	19500	21750	19030	26050	14050	20050	20227.67	0.12	0	11119	23963	22006	20943	18986	17923	21475	18455	23	6000	500	14030	10	1	4506250	891	-16.20	5.98	12	11.75	-1221.00	3305.00	27150	20230803	-27.15	18820	20230811	5.10	27150	-27.15	20230803	18820	5.10	20230811	27150	-27.15	20230803	18820	5.10	20230811	0.00	N	429270	500	22 억		5522	N	N	0	N	00	N
77	20230818	131146	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19830	-220	5	-1.10	10245958240	506126	61.91	19500	21750	19030	26050	14050	20050	20243.91	0.12	0	10609	23963	22006	20943	18986	17923	21475	18455	23	6000	500	14030	10	1	4506250	894	-16.24	6.00	12	11.23	-1221.00	3305.00	27150	20230803	-26.96	18820	20230811	5.37	27150	-26.96	20230803	18820	5.37	20230811	27150	-26.96	20230803	18820	5.37	20230811	0.00	N	429270	500	22 억		5522	N	N	0	N	00	N
78	20230818	121159	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20350	300	2	1.50	9640843020	475919	58.22	19500	21750	19030	26050	14050	20050	20257.34	0.12	0	10234	23963	22006	20943	18986	17923	21475	18455	23	6000	500	14030	50	1	4506250	917	-16.67	6.16	12	10.56	-1221.00	3305.00	27150	20230803	-25.05	18820	20230811	8.13	27150	-25.05	20230803	18820	8.13	20230811	27150	-25.05	20230803	18820	8.13	20230811	0.00	N	429270	500	22 억		5522	N	N	0	N	00	N
79	20230818	111149	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20350	300	2	1.50	8561396320	422387	51.67	19500	21750	19030	26050	14050	20050	20269.11	0.12	0	12377	23963	22006	20943	18986	17923	21475	18455	23	6000	500	14030	50	1	4506250	917	-16.67	6.16	12	9.37	-1221.00	3305.00	27150	20230803	-25.05	18820	20230811	8.13	27150	-25.05	20230803	18820	8.13	20230811	27150	-25.05	20230803	18820	8.13	20230811	0.00	N	429270	500	22 억		5522	N	N	0	N	00	N
80	20230818	101157	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19880	-170	5	-0.85	2896004420	150148	18.37	19500	20050	19030	26050	14050	20050	19287.40	0.12	0	11204	23963	22006	20943	18986	17923	21475	18455	23	6000	500	14030	10	1	4506250	896	-16.28	6.02	12	3.33	-1221.00	3305.00	27150	20230803	-26.78	18820	20230811	5.63	27150	-26.78	20230803	18820	5.63	20230811	27150	-26.78	20230803	18820	5.63	20230811	0.00	N	429270	500	22 억		5522	N	N	0	N	00	N
81	20230818	091202	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19100	-950	5	-4.74	1161957510	60274	7.37	19500	19500	19070	26050	14050	20050	19277.26	0.12	0	1124	23963	22006	20943	18986	17923	21475	18455	23	6000	500	14030	10	1	4506250	861	-15.64	5.78	12	1.34	-1221.00	3305.00	27150	20230803	-29.65	18820	20230811	1.49	27150	-29.65	20230803	18820	1.49	20230811	27150	-29.65	20230803	18820	1.49	20230811	0.00	N	429270	500	22 억		5522	N	N	0	N	00	N
82	20230817	161157	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20050	-1600	5	-7.39	16833579360	803077	29.40	22550	22900	19880	28100	15200	21650	20964.63	1.30	0	-57564	26383	24016	22133	19766	17883	25200	20950	23	6450	500	15150	50	1	4506250	904	-16.42	6.07	12	17.82	-1221.00	3305.00	27150	20230803	-26.15	18820	20230811	6.54	27150	-26.15	20230803	18820	6.54	20230811	27150	-26.15	20230803	18820	6.54	20230811	0.00	N	429270	500	22 억		58452	N	N	0	N	00	N
83	20230817	151203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19940	-1710	5	-7.90	16311424310	777040	28.45	22550	22900	19880	28100	15200	21650	20991.17	1.30	0	-59471	26383	24016	22133	19766	17883	25200	20950	23	6450	500	15150	10	1	4506250	899	-16.33	6.03	12	17.24	-1221.00	3305.00	27150	20230803	-26.56	18820	20230811	5.95	27150	-26.56	20230803	18820	5.95	20230811	27150	-26.56	20230803	18820	5.95	20230811	0.00	N	429270	500	22 억		58452	N	N	0	N	00	N
84	20230817	141156	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20250	-1400	5	-6.47	14680949540	695710	25.47	22550	22900	19980	28100	15200	21650	21101.57	1.30	0	-50025	26383	24016	22133	19766	17883	25200	20950	23	6450	500	15150	50	1	4506250	913	-16.58	6.13	12	15.44	-1221.00	3305.00	27150	20230803	-25.41	18820	20230811	7.60	27150	-25.41	20230803	18820	7.60	20230811	27150	-25.41	20230803	18820	7.60	20230811	0.00	N	429270	500	22 억		58452	N	N	0	N	00	N
85	20230817	131148	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20300	-1350	5	-6.24	13997458440	661938	24.24	22550	22900	19980	28100	15200	21650	21145.66	1.30	0	-48624	26383	24016	22133	19766	17883	25200	20950	23	6450	500	15150	50	1	4506250	915	-16.63	6.14	12	14.69	-1221.00	3305.00	27150	20230803	-25.23	18820	20230811	7.86	27150	-25.23	20230803	18820	7.86	20230811	27150	-25.23	20230803	18820	7.86	20230811	0.00	N	429270	500	22 억		58452	N	N	0	N	00	N
86	20230817	121152	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20250	-1400	5	-6.47	13463848090	635609	23.27	22550	22900	19980	28100	15200	21650	21182.09	1.30	0	-47184	26383	24016	22133	19766	17883	25200	20950	23	6450	500	15150	50	1	4506250	913	-16.58	6.13	12	14.11	-1221.00	3305.00	27150	20230803	-25.41	18820	20230811	7.60	27150	-25.41	20230803	18820	7.60	20230811	27150	-25.41	20230803	18820	7.60	20230811	0.00	N	429270	500	22 억		58452	N	N	0	N	00	N
87	20230817	111153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20250	-1400	5	-6.47	12307287790	578699	21.19	22550	22900	19980	28100	15200	21650	21266.72	1.30	0	-46501	26383	24016	22133	19766	17883	25200	20950	23	6450	500	15150	50	1	4506250	913	-16.58	6.13	12	12.84	-1221.00	3305.00	27150	20230803	-25.41	18820	20230811	7.60	27150	-25.41	20230803	18820	7.60	20230811	27150	-25.41	20230803	18820	7.60	20230811	0.00	N	429270	500	22 억		58452	N	N	0	N	00	N
88	20230817	101147	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20300	-1350	5	-6.24	10732577640	500624	18.33	22550	22900	19980	28100	15200	21650	21438.11	1.30	0	-52729	26383	24016	22133	19766	17883	25200	20950	23	6450	500	15150	50	1	4506250	915	-16.63	6.14	12	11.11	-1221.00	3305.00	27150	20230803	-25.23	18820	20230811	7.86	27150	-25.23	20230803	18820	7.86	20230811	27150	-25.23	20230803	18820	7.86	20230811	0.00	N	429270	500	22 억		58452	N	N	0	N	00	N
89	20230817	091145	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21950	300	2	1.39	4963569100	220900	8.09	22550	22900	21800	28100	15200	21650	22472.29	1.30	0	-35085	26383	24016	22133	19766	17883	25200	20950	23	6450	500	15150	50	1	4506250	989	-17.98	6.64	12	4.90	-1221.00	3305.00	27150	20230803	-19.15	18820	20230811	16.63	27150	-19.15	20230803	18820	16.63	20230811	27150	-19.15	20230803	18820	16.63	20230811	0.00	N	429270	500	22 억		58452	N	N	0	N	00	N
90	20230816	161152	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21650	1050	2	5.10	59884219350	2618254	134.29	20300	24500	20250	26750	14450	20600	22875.37	0.65	0	29864	23366	21982	20566	19182	17766	22675	19875	23	6150	500	14420	50	1	4506250	976	-17.73	6.55	12	58.10	-1221.00	3305.00	27150	20230803	-20.26	18820	20230811	15.04	27150	-20.26	20230803	18820	15.04	20230811	27150	-20.26	20230803	18820	15.04	20230811	0.00	N	429270	500	22 억		29457	N	N	0	N	00	N
91	20230816	151154	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21900	1300	2	6.31	58858893250	2571379	131.88	20300	24500	20250	26750	14450	20600	22891.52	0.65	0	32305	23366	21982	20566	19182	17766	22675	19875	23	6150	500	14420	50	1	4506250	987	-17.94	6.63	12	57.06	-1221.00	3305.00	27150	20230803	-19.34	18820	20230811	16.37	27150	-19.34	20230803	18820	16.37	20230811	27150	-19.34	20230803	18820	16.37	20230811	0.00	N	429270	500	22 억		29457	N	N	0	N	00	N
92	20230816	141151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21900	1300	2	6.31	56634291250	2468835	126.62	20300	24500	20250	26750	14450	20600	22941.29	0.65	0	23866	23366	21982	20566	19182	17766	22675	19875	23	6150	500	14420	50	1	4506250	987	-17.94	6.63	12	54.79	-1221.00	3305.00	27150	20230803	-19.34	18820	20230811	16.37	27150	-19.34	20230803	18820	16.37	20230811	27150	-19.34	20230803	18820	16.37	20230811	0.00	N	429270	500	22 억		29457	N	N	0	N	00	N
93	20230816	131148	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22350	1750	2	8.50	54213208000	2358402	120.96	20300	24500	20250	26750	14450	20600	22988.98	0.65	0	13099	23366	21982	20566	19182	17766	22675	19875	23	6150	500	14420	50	1	4506250	1007	-18.30	6.76	12	52.34	-1221.00	3305.00	27150	20230803	-17.68	18820	20230811	18.76	27150	-17.68	20230803	18820	18.76	20230811	27150	-17.68	20230803	18820	18.76	20230811	0.00	N	429270	500	22 억		29457	N	N	0	N	00	N
94	20230816	121207	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22650	2050	2	9.95	51281940550	2228156	114.28	20300	24500	20250	26750	14450	20600	23017.26	0.65	0	40890	23366	21982	20566	19182	17766	22675	19875	23	6150	500	14420	50	1	4506250	1021	-18.55	6.85	12	49.45	-1221.00	3305.00	27150	20230803	-16.57	18820	20230811	20.35	27150	-16.57	20230803	18820	20.35	20230811	27150	-16.57	20230803	18820	20.35	20230811	0.00	N	429270	500	22 억		29457	N	N	0	N	00	N
95	20230816	111203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22900	2300	2	11.17	47750988650	2070423	106.19	20300	24500	20250	26750	14450	20600	23065.42	0.65	0	32423	23366	21982	20566	19182	17766	22675	19875	23	6150	500	14420	50	1	4506250	1032	-18.76	6.93	12	45.95	-1221.00	3305.00	27150	20230803	-15.65	18820	20230811	21.68	27150	-15.65	20230803	18820	21.68	20230811	27150	-15.65	20230803	18820	21.68	20230811	0.00	N	429270	500	22 억		29457	N	N	0	N	00	N
96	20230816	101153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23450	2850	2	13.83	38563803150	1671448	85.73	20300	24500	20250	26750	14450	20600	23074.60	0.65	0	35803	23366	21982	20566	19182	17766	22675	19875	23	6150	500	14420	50	1	4506250	1057	-19.21	7.10	12	37.09	-1221.00	3305.00	27150	20230803	-13.63	18820	20230811	24.60	27150	-13.63	20230803	18820	24.60	20230811	27150	-13.63	20230803	18820	24.60	20230811	0.00	N	429270	500	22 억		29457	N	N	0	N	00	N
97	20230816	091146	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21450	850	2	4.13	3897872000	185140	9.50	20300	21600	20250	26750	14450	20600	21057.84	0.65	0	-10768	23366	21982	20566	19182	17766	22675	19875	23	6150	500	14420	50	1	4506250	967	-17.57	6.49	12	4.11	-1221.00	3305.00	27150	20230803	-20.99	18820	20230811	13.97	27150	-20.99	20230803	18820	13.97	20230811	27150	-20.99	20230803	18820	13.97	20230811	0.00	N	429270	500	22 억		29457	N	N	0	N	00	N
98	20230814	161136	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20600	1320	2	6.85	39450490470	1906473	301.50	19450	21950	19150	25050	13500	19280	20695.13	0.18	0	22469	20373	19826	19323	18776	18273	20100	19050	23	5775	500	13490	50	1	4506250	928	-16.87	6.23	12	42.31	-1221.00	3305.00	27150	20230803	-24.13	18820	20230811	9.46	27150	-24.13	20230803	18820	9.46	20230811	27150	-24.13	20230803	18820	9.46	20230811	0.00	N	429270	500	22 억		8179	N	N	0	N	00	N
99	20230814	151134	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20550	1270	2	6.59	37923328270	1832556	289.81	19450	21950	19150	25050	13500	19280	20696.29	0.18	0	20949	20373	19826	19323	18776	18273	20100	19050	23	5775	500	13490	50	1	4506250	926	-16.83	6.22	12	40.67	-1221.00	3305.00	27150	20230803	-24.31	18820	20230811	9.19	27150	-24.31	20230803	18820	9.19	20230811	27150	-24.31	20230803	18820	9.19	20230811	0.00	N	429270	500	22 억		8179	N	N	0	N	00	N
100	20230814	141137	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20300	1020	2	5.29	32383861350	1561855	247.00	19450	21950	19150	25050	13500	19280	20736.72	0.18	0	2881	20373	19826	19323	18776	18273	20100	19050	23	5775	500	13490	50	1	4506250	915	-16.63	6.14	12	34.66	-1221.00	3305.00	27150	20230803	-25.23	18820	20230811	7.86	27150	-25.23	20230803	18820	7.86	20230811	27150	-25.23	20230803	18820	7.86	20230811	0.00	N	429270	500	22 억		8179	N	N	0	N	00	N
101	20230814	131123	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19640	360	2	1.87	5702584860	290043	45.87	19450	20000	19150	25050	13500	19280	19664.71	0.18	0	1283	20373	19826	19323	18776	18273	20100	19050	23	5775	500	13490	10	1	4506250	885	-16.09	5.94	12	6.44	-1221.00	3305.00	27150	20230803	-27.66	18820	20230811	4.36	27150	-27.66	20230803	18820	4.36	20230811	27150	-27.66	20230803	18820	4.36	20230811	0.00	N	429270	500	22 억		8179	N	N	0	N	00	N
102	20230814	121133	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19730	450	2	2.33	5364797920	272896	43.16	19450	20000	19150	25050	13500	19280	19662.50	0.18	0	1336	20373	19826	19323	18776	18273	20100	19050	23	5775	500	13490	10	1	4506250	889	-16.16	5.97	12	6.06	-1221.00	3305.00	27150	20230803	-27.33	18820	20230811	4.84	27150	-27.33	20230803	18820	4.84	20230811	27150	-27.33	20230803	18820	4.84	20230811	0.00	N	429270	500	22 억		8179	N	N	0	N	00	N
103	20230814	111125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19700	420	2	2.18	4719570540	240040	37.96	19450	20000	19150	25050	13500	19280	19665.88	0.18	0	4560	20373	19826	19323	18776	18273	20100	19050	23	5775	500	13490	10	1	4506250	888	-16.13	5.96	12	5.33	-1221.00	3305.00	27150	20230803	-27.44	18820	20230811	4.68	27150	-27.44	20230803	18820	4.68	20230811	27150	-27.44	20230803	18820	4.68	20230811	0.00	N	429270	500	22 억		8179	N	N	0	N	00	N
104	20230814	101130	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19680	400	2	2.07	3101184470	158466	25.06	19450	19900	19150	25050	13500	19280	19574.99	0.18	0	3494	20373	19826	19323	18776	18273	20100	19050	23	5775	500	13490	10	1	4506250	887	-16.12	5.95	12	3.52	-1221.00	3305.00	27150	20230803	-27.51	18820	20230811	4.57	27150	-27.51	20230803	18820	4.57	20230811	27150	-27.51	20230803	18820	4.57	20230811	0.00	N	429270	500	22 억		8179	N	N	0	N	00	N
105	20230814	091124	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19420	140	2	0.73	686517200	35264	5.58	19450	19610	19300	25050	13500	19280	19483.30	0.18	0	-1764	20373	19826	19323	18776	18273	20100	19050	23	5775	500	13490	10	1	4506250	875	-15.90	5.88	12	0.78	-1221.00	3305.00	27150	20230803	-28.47	18820	20230811	3.19	27150	-28.47	20230803	18820	3.19	20230811	27150	-28.47	20230803	18820	3.19	20230811	0.00	N	429270	500	22 억		8179	N	N	0	N	00	N
106	20230811	161125	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19280	70	2	0.36	12015635910	619073	103.49	19030	19870	18820	24950	13450	19210	19409.46	0.12	0	951	20250	19730	19470	18950	18690	19600	18820	23	5750	500	13440	10	1	4506250	869	-15.79	5.83	12	13.74	-1221.00	3305.00	27150	20230803	-28.99	18820	20230811	2.44	27150	-28.99	20230803	18820	2.44	20230811	27150	-28.99	20230803	18820	2.44	20230811	0.00	N	429270	500	22 억		5348	N	N	0	N	00	N
107	20230811	151119	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19210	0	3	0.00	11731556670	604323	101.02	19030	19870	18820	24950	13450	19210	19413.03	0.12	0	794	20250	19730	19470	18950	18690	19600	18820	23	5750	500	13440	10	1	4506250	866	-15.73	5.81	12	13.41	-1221.00	3305.00	27150	20230803	-29.24	18820	20230811	2.07	27150	-29.24	20230803	18820	2.07	20230811	27150	-29.24	20230803	18820	2.07	20230811	0.00	N	429270	500	22 억		5348	N	N	0	N	00	N
108	20230811	141116	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19190	-20	5	-0.10	9565954700	492917	82.40	19030	19870	18820	24950	13450	19210	19407.19	0.12	0	-1853	20250	19730	19470	18950	18690	19600	18820	23	5750	500	13440	10	1	4506250	865	-15.72	5.81	12	10.94	-1221.00	3305.00	27150	20230803	-29.32	18820	20230811	1.97	27150	-29.32	20230803	18820	1.97	20230811	27150	-29.32	20230803	18820	1.97	20230811	0.00	N	429270	500	22 억		5348	N	N	0	N	00	N
109	20230811	131117	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19320	110	2	0.57	8877955410	457171	76.42	19030	19870	18820	24950	13450	19210	19419.75	0.12	0	-1186	20250	19730	19470	18950	18690	19600	18820	23	5750	500	13440	10	1	4506250	871	-15.82	5.85	12	10.15	-1221.00	3305.00	27150	20230803	-28.84	18820	20230811	2.66	27150	-28.84	20230803	18820	2.66	20230811	27150	-28.84	20230803	18820	2.66	20230811	0.00	N	429270	500	22 억		5348	N	N	0	N	00	N
110	20230811	121107	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19220	10	2	0.05	8449340670	434912	72.70	19030	19870	18820	24950	13450	19210	19428.16	0.12	0	-216	20250	19730	19470	18950	18690	19600	18820	23	5750	500	13440	10	1	4506250	866	-15.74	5.82	12	9.65	-1221.00	3305.00	27150	20230803	-29.21	18820	20230811	2.13	27150	-29.21	20230803	18820	2.13	20230811	27150	-29.21	20230803	18820	2.13	20230811	0.00	N	429270	500	22 억		5348	N	N	0	N	00	N
111	20230811	111108	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19740	530	2	2.76	7440909120	383083	64.04	19030	19870	18820	24950	13450	19210	19424.26	0.12	0	-1814	20250	19730	19470	18950	18690	19600	18820	23	5750	500	13440	10	1	4506250	890	-16.17	5.97	12	8.50	-1221.00	3305.00	27150	20230803	-27.29	18820	20230811	4.89	27150	-27.29	20230803	18820	4.89	20230811	27150	-27.29	20230803	18820	4.89	20230811	0.00	N	429270	500	22 억		5348	N	N	0	N	00	N
112	20230811	101101	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19150	-60	5	-0.31	3103652830	162491	27.16	19030	19340	18820	24950	13450	19210	19099.84	0.12	0	681	20250	19730	19470	18950	18690	19600	18820	23	5750	500	13440	10	1	4506250	863	-15.68	5.79	12	3.61	-1221.00	3305.00	27150	20230803	-29.47	18820	20230811	1.75	27150	-29.47	20230803	18820	1.75	20230811	27150	-29.47	20230803	18820	1.75	20230811	0.00	N	429270	500	22 억		5348	N	N	0	N	00	N
113	20230811	091116	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	18860	-350	5	-1.82	1009467560	53139	8.88	19030	19180	18820	24950	13450	19210	18992.99	0.12	0	1321	20250	19730	19470	18950	18690	19600	18820	23	5750	500	13440	10	1	4506250	850	-15.45	5.71	12	1.18	-1221.00	3305.00	27150	20230803	-30.53	18820	20230811	0.21	27150	-30.53	20230803	18820	0.21	20230811	27150	-30.53	20230803	18820	0.21	20230811	0.00	N	429270	500	22 억		5348	N	N	0	N	00	N
114	20230810	161103	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19210	-1390	5	-6.75	11355350940	580582	33.29	19850	19990	19210	26750	14450	20600	19561.30	0.07	0	11738	23093	21846	20903	19656	18713	21375	19185	23	6150	500	14420	10	1	4506250	866	-15.73	5.81	12	12.88	-1221.00	3305.00	27150	20230803	-29.24	19180	20230808	0.16	27150	-29.24	20230803	19180	0.16	20230808	27150	-29.24	20230803	19180	0.16	20230808	0.00	N	429270	500	22 억		3043	N	N	0	N	00	N
115	20230810	151100	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19450	-1150	5	-5.58	10448563320	533572	30.59	19850	19990	19310	26750	14450	20600	19582.24	0.07	0	11338	23093	21846	20903	19656	18713	21375	19185	23	6150	500	14420	10	1	4506250	876	-15.93	5.89	12	11.84	-1221.00	3305.00	27150	20230803	-28.36	19180	20230808	1.41	27150	-28.36	20230803	19180	1.41	20230808	27150	-28.36	20230803	19180	1.41	20230808	0.00	N	429270	500	22 억		3043	N	N	0	N	00	N
116	20230810	141100	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19440	-1160	5	-5.63	9658607450	492981	28.27	19850	19990	19310	26750	14450	20600	19592.20	0.07	0	10957	23093	21846	20903	19656	18713	21375	19185	23	6150	500	14420	10	1	4506250	876	-15.92	5.88	12	10.94	-1221.00	3305.00	27150	20230803	-28.40	19180	20230808	1.36	27150	-28.40	20230803	19180	1.36	20230808	27150	-28.40	20230803	19180	1.36	20230808	0.00	N	429270	500	22 억		3043	N	N	0	N	00	N
117	20230810	131050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19490	-1110	5	-5.39	8648537840	441168	25.29	19850	19990	19310	26750	14450	20600	19603.67	0.07	0	7845	23093	21846	20903	19656	18713	21375	19185	23	6150	500	14420	10	1	4506250	878	-15.96	5.90	12	9.79	-1221.00	3305.00	27150	20230803	-28.21	19180	20230808	1.62	27150	-28.21	20230803	19180	1.62	20230808	27150	-28.21	20230803	19180	1.62	20230808	0.00	N	429270	500	22 억		3043	N	N	0	N	00	N
118	20230810	121111	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19470	-1130	5	-5.49	7171175800	365070	20.93	19850	19990	19460	26750	14450	20600	19643.22	0.07	0	9475	23093	21846	20903	19656	18713	21375	19185	23	6150	500	14420	10	1	4506250	877	-15.95	5.89	12	8.10	-1221.00	3305.00	27150	20230803	-28.29	19180	20230808	1.51	27150	-28.29	20230803	19180	1.51	20230808	27150	-28.29	20230803	19180	1.51	20230808	0.00	N	429270	500	22 억		3043	N	N	0	N	00	N
119	20230810	111112	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19600	-1000	5	-4.85	6386558330	324960	18.63	19850	19990	19460	26750	14450	20600	19653.29	0.07	0	9513	23093	21846	20903	19656	18713	21375	19185	23	6150	500	14420	10	1	4506250	883	-16.05	5.93	12	7.21	-1221.00	3305.00	27150	20230803	-27.81	19180	20230808	2.19	27150	-27.81	20230803	19180	2.19	20230808	27150	-27.81	20230803	19180	2.19	20230808	0.00	N	429270	500	22 억		3043	N	N	0	N	00	N
120	20230810	101107	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19740	-860	5	-4.17	5512762770	280273	16.07	19850	19990	19460	26750	14450	20600	19669.17	0.07	0	13465	23093	21846	20903	19656	18713	21375	19185	23	6150	500	14420	10	1	4506250	890	-16.17	5.97	12	6.22	-1221.00	3305.00	27150	20230803	-27.29	19180	20230808	2.92	27150	-27.29	20230803	19180	2.92	20230808	27150	-27.29	20230803	19180	2.92	20230808	0.00	N	429270	500	22 억		3043	N	N	0	N	00	N
121	20230810	091116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19610	-990	5	-4.81	2194484290	111571	6.40	19850	19990	19500	26750	14450	20600	19668.72	0.07	0	892	23093	21846	20903	19656	18713	21375	19185	23	6150	500	14420	10	1	4506250	884	-16.06	5.93	12	2.48	-1221.00	3305.00	27150	20230803	-27.77	19180	20230808	2.24	27150	-27.77	20230803	19180	2.24	20230808	27150	-27.77	20230803	19180	2.24	20230808	0.00	N	429270	500	22 억		3043	N	N	0	N	00	N
122	20230809	161101	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20600	670	2	3.36	35825952090	1718639	36.31	21050	22150	19960	25900	13960	19930	20845.93	0.23	0	-9205	26323	23126	21153	17956	15983	24725	19555	23	5970	500	13950	50	1	4506250	928	-16.87	6.23	12	38.14	-1221.00	3305.00	27150	20230803	-24.13	19180	20230808	7.40	27150	-24.13	20230803	19180	7.40	20230808	27150	-24.13	20230803	19180	7.40	20230808	0.00	N	429270	500	22 억		10462	N	N	0	N	00	N
123	20230809	151049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20750	820	2	4.11	34542679940	1656484	35.00	21050	22150	19960	25900	13960	19930	20853.08	0.23	0	-9434	26323	23126	21153	17956	15983	24725	19555	23	5970	500	13950	50	1	4506250	935	-16.99	6.28	12	36.76	-1221.00	3305.00	27150	20230803	-23.57	19180	20230808	8.19	27150	-23.57	20230803	19180	8.19	20230808	27150	-23.57	20230803	19180	8.19	20230808	0.00	N	429270	500	22 억		10462	N	N	0	N	00	N
124	20230809	141045	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20500	570	2	2.86	31705203220	1516924	32.05	21050	22150	20100	25900	13960	19930	20901.06	0.23	0	-6042	26323	23126	21153	17956	15983	24725	19555	23	5970	500	13950	50	1	4506250	924	-16.79	6.20	12	33.66	-1221.00	3305.00	27150	20230803	-24.49	19180	20230808	6.88	27150	-24.49	20230803	19180	6.88	20230808	27150	-24.49	20230803	19180	6.88	20230808	0.00	N	429270	500	22 억		10462	N	N	0	N	00	N
125	20230809	131109	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20400	470	2	2.36	30395552970	1452653	30.69	21050	22150	20100	25900	13960	19930	20924.25	0.23	0	-7548	26323	23126	21153	17956	15983	24725	19555	23	5970	500	13950	50	1	4506250	919	-16.71	6.17	12	32.24	-1221.00	3305.00	27150	20230803	-24.86	19180	20230808	6.36	27150	-24.86	20230803	19180	6.36	20230808	27150	-24.86	20230803	19180	6.36	20230808	0.00	N	429270	500	22 억		10462	N	N	0	N	00	N
126	20230809	121108	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20450	520	2	2.61	29687378220	1418003	29.96	21050	22150	20100	25900	13960	19930	20936.14	0.23	0	-7683	26323	23126	21153	17956	15983	24725	19555	23	5970	500	13950	50	1	4506250	922	-16.75	6.19	12	31.47	-1221.00	3305.00	27150	20230803	-24.68	19180	20230808	6.62	27150	-24.68	20230803	19180	6.62	20230808	27150	-24.68	20230803	19180	6.62	20230808	0.00	N	429270	500	22 억		10462	N	N	0	N	00	N
127	20230809	111059	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20450	520	2	2.61	24726601720	1179471	24.92	21050	22150	20100	25900	13960	19930	20964.25	0.23	0	-7379	26323	23126	21153	17956	15983	24725	19555	23	5970	500	13950	50	1	4506250	922	-16.75	6.19	12	26.17	-1221.00	3305.00	27150	20230803	-24.68	19180	20230808	6.62	27150	-24.68	20230803	19180	6.62	20230808	27150	-24.68	20230803	19180	6.62	20230808	0.00	N	429270	500	22 억		10462	N	N	0	N	00	N
128	20230809	101048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20750	820	2	4.11	20798894770	988192	20.88	21050	22150	20100	25900	13960	19930	21047.56	0.23	0	-2485	26323	23126	21153	17956	15983	24725	19555	23	5970	500	13950	50	1	4506250	935	-16.99	6.28	12	21.93	-1221.00	3305.00	27150	20230803	-23.57	19180	20230808	8.19	27150	-23.57	20230803	19180	8.19	20230808	27150	-23.57	20230803	19180	8.19	20230808	0.00	N	429270	500	22 억		10462	N	N	0	N	00	N
129	20230809	091053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20700	770	2	3.86	5495240470	264751	5.59	21050	21350	20300	25900	13960	19930	20756.65	0.23	0	1625	26323	23126	21153	17956	15983	24725	19555	23	5970	500	13950	50	1	4506250	933	-16.95	6.26	12	5.88	-1221.00	3305.00	27150	20230803	-23.76	19180	20230808	7.92	27150	-23.76	20230803	19180	7.92	20230808	27150	-23.76	20230803	19180	7.92	20230808	0.00	N	429270	500	22 억		10462	N	N	0	N	00	N
130	20230808	161114	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19930	430	2	2.21	102637621680	4642697	907.36	19770	24350	19180	25350	13650	19500	22114.47	0.08	0	7636	21420	20460	19940	18980	18460	20200	18720	23	5850	500	13650	10	1	4506250	898	-16.32	6.03	12	103.03	-1221.00	3305.00	27150	20230803	-26.59	19180	20230808	3.91	27150	-26.59	20230803	19180	3.91	20230808	27150	-26.59	20230803	19180	3.91	20230808	0.00	N	429270	500	22 억		3656	N	N	0	N	00	N
131	20230808	151059	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19590	90	2	0.46	100993069460	4559583	891.11	19770	24350	19180	25350	13650	19500	22149.94	0.08	0	7034	21420	20460	19940	18980	18460	20200	18720	23	5850	500	13650	10	1	4506250	883	-16.04	5.93	12	101.18	-1221.00	3305.00	27150	20230803	-27.85	19180	20230808	2.14	27150	-27.85	20230803	19180	2.14	20230808	27150	-27.85	20230803	19180	2.14	20230808	0.00	N	429270	500	22 억		3656	N	N	0	N	00	N
132	20230808	141055	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	20850	1350	2	6.92	88519857510	3935547	769.15	19770	24350	19370	25350	13650	19500	22492.80	0.08	0	10757	21420	20460	19940	18980	18460	20200	18720	23	5850	500	13650	50	1	4506250	940	-17.08	6.31	12	87.34	-1221.00	3305.00	27150	20230803	-23.20	19370	20230808	7.64	27150	-23.20	20230803	19370	7.64	20230808	27150	-23.20	20230803	19370	7.64	20230808	0.00	N	429270	500	22 억		3656	N	N	0	N	00	N
133	20230808	131044	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	22950	3450	2	17.69	36445870610	1693838	331.04	19770	23600	19370	25350	13650	19500	21517.38	0.08	0	1968	21420	20460	19940	18980	18460	20200	18720	23	5850	500	13650	50	1	4506250	1034	-18.80	6.94	12	37.59	-1221.00	3305.00	27150	20230803	-15.47	19370	20230808	18.48	27150	-15.47	20230803	19370	18.48	20230808	27150	-15.47	20230803	19370	18.48	20230808	0.00	N	429270	500	22 억		3656	N	N	0	N	00	N
134	20230808	121051	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19490	-10	5	-0.05	9439792300	466713	91.21	19770	21150	19370	25350	13650	19500	20226.96	0.08	0	2557	21420	20460	19940	18980	18460	20200	18720	23	5850	500	13650	10	1	4506250	878	-15.96	5.90	12	10.36	-1221.00	3305.00	27150	20230803	-28.21	19370	20230808	0.62	27150	-28.21	20230803	19370	0.62	20230808	27150	-28.21	20230803	19370	0.62	20230808	0.00	N	429270	500	22 억		3656	N	N	0	N	00	N
135	20230808	111039	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19540	40	2	0.21	8417588610	414240	80.96	19770	21150	19400	25350	13650	19500	20321.63	0.08	0	6490	21420	20460	19940	18980	18460	20200	18720	23	5850	500	13650	10	1	4506250	881	-16.00	5.91	12	9.19	-1221.00	3305.00	27150	20230803	-28.03	19400	20230808	0.72	27150	-28.03	20230803	19400	0.72	20230808	27150	-28.03	20230803	19400	0.72	20230808	0.00	N	429270	500	22 억		3656	N	N	0	N	00	N
136	20230808	101055	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20150	650	2	3.33	6798774010	332328	64.95	19770	21150	19610	25350	13650	19500	20459.58	0.08	0	11113	21420	20460	19940	18980	18460	20200	18720	23	5850	500	13650	50	1	4506250	908	-16.50	6.10	12	7.37	-1221.00	3305.00	27150	20230803	-25.78	19420	20230807	3.76	27150	-25.78	20230803	19420	3.76	20230807	27150	-25.78	20230803	19420	3.76	20230807	0.00	N	429270	500	22 억		3656	N	N	0	N	00	N
137	20230808	091100	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19830	330	2	1.69	768473580	38906	7.60	19770	19870	19610	25350	13650	19500	19755.60	0.08	0	197	21420	20460	19940	18980	18460	20200	18720	23	5850	500	13650	10	1	4506250	894	-16.24	6.00	12	0.86	-1221.00	3305.00	27150	20230803	-26.96	19420	20230807	2.11	27150	-26.96	20230803	19420	2.11	20230807	27150	-26.96	20230803	19420	2.11	20230807	0.00	N	429270	500	22 억		3656	N	N	0	N	00	N
138	20230807	161050	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19500	-1650	5	-7.80	9925238040	499019	35.04	20900	20900	19420	27450	14850	21150	19889.89	0.06	0	2735	24550	22850	21850	20150	19150	22350	19650	23	6300	500	14800	10	1	4506250	879	0.00	0.00	12	11.07	0.00	0.00	27150	20230803	-28.18	19420	20230807	0.41	27150	-28.18	20230803	19420	0.41	20230807	27150	-28.18	20230803	19420	0.41	20230807	0.00	N	429270	500	22 억		2912	N	N	0	N	00	N
139	20230807	151049	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19540	-1610	5	-7.61	9188068250	461213	32.38	20900	20900	19420	27450	14850	21150	19921.12	0.06	0	2735	24550	22850	21850	20150	19150	22350	19650	23	6300	500	14800	10	1	4506250	881	0.00	0.00	12	10.23	0.00	0.00	27150	20230803	-28.03	19420	20230807	0.62	27150	-28.03	20230803	19420	0.62	20230807	27150	-28.03	20230803	19420	0.62	20230807	0.00	N	429270	500	22 억		2912	N	N	0	N	00	N
140	20230807	141055	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19780	-1370	5	-6.48	8271603510	414472	29.10	20900	20900	19420	27450	14850	21150	19956.53	0.06	0	2735	24550	22850	21850	20150	19150	22350	19650	23	6300	500	14800	10	1	4506250	891	0.00	0.00	12	9.20	0.00	0.00	27150	20230803	-27.15	19420	20230807	1.85	27150	-27.15	20230803	19420	1.85	20230807	27150	-27.15	20230803	19420	1.85	20230807	0.00	N	429270	500	22 억		2912	N	N	0	N	00	N
141	20230807	131042	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19840	-1310	5	-6.19	7767047140	388913	27.31	20900	20900	19420	27450	14850	21150	19970.71	0.06	0	2735	24550	22850	21850	20150	19150	22350	19650	23	6300	500	14800	10	1	4506250	894	0.00	0.00	12	8.63	0.00	0.00	27150	20230803	-26.92	19420	20230807	2.16	27150	-26.92	20230803	19420	2.16	20230807	27150	-26.92	20230803	19420	2.16	20230807	0.00	N	429270	500	22 억		2912	N	N	0	N	00	N
142	20230807	121043	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19870	-1280	5	-6.05	7357577840	368304	25.86	20900	20900	19420	27450	14850	21150	19976.43	0.06	0	6250	24550	22850	21850	20150	19150	22350	19650	23	6300	500	14800	10	1	4506250	895	0.00	0.00	12	8.17	0.00	0.00	27150	20230803	-26.81	19420	20230807	2.32	27150	-26.81	20230803	19420	2.32	20230807	27150	-26.81	20230803	19420	2.32	20230807	0.00	N	429270	500	22 억		2912	N	N	0	N	00	N
143	20230807	111033	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19770	-1380	5	-6.52	6720703830	336470	23.62	20900	20900	19420	27450	14850	21150	19973.62	0.06	0	5013	24550	22850	21850	20150	19150	22350	19650	23	6300	500	14800	10	1	4506250	891	0.00	0.00	12	7.47	0.00	0.00	27150	20230803	-27.18	19420	20230807	1.80	27150	-27.18	20230803	19420	1.80	20230807	27150	-27.18	20230803	19420	1.80	20230807	0.00	N	429270	500	22 억		2912	N	N	0	N	00	N
144	20230807	101047	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	20400	-750	5	-3.55	5601470680	280150	19.67	20900	20900	19420	27450	14850	21150	19993.91	0.06	0	6176	24550	22850	21850	20150	19150	22350	19650	23	6300	500	14800	50	1	4506250	919	0.00	0.00	12	6.22	0.00	0.00	27150	20230803	-24.86	19420	20230807	5.05	27150	-24.86	20230803	19420	5.05	20230807	27150	-24.86	20230803	19420	5.05	20230807	0.00	N	429270	500	22 억		2912	N	N	0	N	00	N
145	20230807	091043	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	20150	-1000	5	-4.73	1643066100	80819	5.67	20900	20900	20000	27450	14850	21150	20328.65	0.06	0	3647	24550	22850	21850	20150	19150	22350	19650	23	6300	500	14800	50	1	4506250	908	0.00	0.00	12	1.79	0.00	0.00	27150	20230803	-25.78	20000	20230807	0.75	27150	-25.78	20230803	20000	0.75	20230807	27150	-25.78	20230803	20000	0.75	20230807	0.00	N	429270	500	22 억		2912	N	N	0	N	00	N