KissMeData/036200/price/prices-20230701.csv

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
20230731,160428,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9810,10,2,0.10,7766478460,786017,46.36,10000,10050,9700,12740,6860,9800,9881.02,5.28,0,-17430,10380,10090,9770,9480,9160,9930,9320,153,2940,500,6860,10,1,30664223,3008,15.35,1.48,12,2.56,639.00,6623.00,10540,20230717,-6.93,5370,20230103,82.68,10540,-6.93,20230717,5370,82.68,20230103,10540,-6.93,20230717,5370,82.68,20230103,4.70,N,036200,500,153 억,,1617596,N,N,43,N,00,N
20230731,150430,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9810,10,2,0.10,7490685190,757927,44.70,10000,10050,9700,12740,6860,9800,9883.20,5.28,0,-19063,10380,10090,9770,9480,9160,9930,9320,153,2940,500,6860,10,1,30664223,3008,15.35,1.48,12,2.47,639.00,6623.00,10540,20230717,-6.93,5370,20230103,82.68,10540,-6.93,20230717,5370,82.68,20230103,10540,-6.93,20230717,5370,82.68,20230103,4.70,N,036200,500,153 억,,1617596,N,N,2,N,00,N
20230731,140428,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9720,-80,5,-0.82,6944968850,702037,41.41,10000,10050,9700,12740,6860,9800,9892.69,5.28,0,-16623,10380,10090,9770,9480,9160,9930,9320,153,2940,500,6860,10,1,30664223,2981,15.21,1.47,12,2.29,639.00,6623.00,10540,20230717,-7.78,5370,20230103,81.01,10540,-7.78,20230717,5370,81.01,20230103,10540,-7.78,20230717,5370,81.01,20230103,4.70,N,036200,500,153 억,,1617596,N,N,2,N,00,N
20230731,130431,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9810,10,2,0.10,6241035430,630015,37.16,10000,10050,9700,12740,6860,9800,9906.29,5.28,0,-4655,10380,10090,9770,9480,9160,9930,9320,153,2940,500,6860,10,1,30664223,3008,15.35,1.48,12,2.05,639.00,6623.00,10540,20230717,-6.93,5370,20230103,82.68,10540,-6.93,20230717,5370,82.68,20230103,10540,-6.93,20230717,5370,82.68,20230103,4.70,N,036200,500,153 억,,1617596,N,N,2,N,00,N
20230731,120434,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9860,60,2,0.61,5430872380,547435,32.29,10000,10050,9700,12740,6860,9800,9920.73,5.28,0,-7230,10380,10090,9770,9480,9160,9930,9320,153,2940,500,6860,10,1,30664223,3023,15.43,1.49,12,1.79,639.00,6623.00,10540,20230717,-6.45,5370,20230103,83.61,10540,-6.45,20230717,5370,83.61,20230103,10540,-6.45,20230717,5370,83.61,20230103,4.70,N,036200,500,153 억,,1617596,N,N,2,N,00,N
20230731,110435,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9860,60,2,0.61,5125852990,516558,30.47,10000,10050,9700,12740,6860,9800,9923.26,5.28,0,-6121,10380,10090,9770,9480,9160,9930,9320,153,2940,500,6860,10,1,30664223,3023,15.43,1.49,12,1.68,639.00,6623.00,10540,20230717,-6.45,5370,20230103,83.61,10540,-6.45,20230717,5370,83.61,20230103,10540,-6.45,20230717,5370,83.61,20230103,4.70,N,036200,500,153 억,,1617596,N,N,2,N,00,N
20230731,100435,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9870,70,2,0.71,4400088760,443103,26.13,10000,10050,9700,12740,6860,9800,9930.38,5.28,0,2169,10380,10090,9770,9480,9160,9930,9320,153,2940,500,6860,10,1,30664223,3027,15.45,1.49,12,1.45,639.00,6623.00,10540,20230717,-6.36,5370,20230103,83.80,10540,-6.36,20230717,5370,83.80,20230103,10540,-6.36,20230717,5370,83.80,20230103,4.70,N,036200,500,153 억,,1617596,N,N,2,N,00,N
20230731,090430,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10010,210,2,2.14,355261950,35541,2.10,10000,10020,9980,12740,6860,9800,9999.75,5.28,0,-2692,10380,10090,9770,9480,9160,9930,9320,153,2940,500,6860,10,1,30664223,3069,15.67,1.51,12,0.12,639.00,6623.00,10540,20230717,-5.03,5370,20230103,86.41,10540,-5.03,20230717,5370,86.41,20230103,10540,-5.03,20230717,5370,86.41,20230103,4.70,N,036200,500,153 억,,1617596,N,N,2,N,00,N
20230728,160431,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9800,180,2,1.87,16489671690,1684752,157.89,9960,10060,9450,12500,6740,9620,9787.55,5.57,0,-89490,10186,9902,9456,9172,8726,10045,9315,153,2880,500,6730,10,1,30664223,3005,15.34,1.48,12,5.49,639.00,6623.00,10540,20230717,-7.02,5370,20230103,82.50,10540,-7.02,20230717,5370,82.50,20230103,10540,-7.02,20230717,5370,82.50,20230103,4.84,N,036200,500,153 억,,1708620,N,N,2,N,00,N
20230728,150430,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9850,230,2,2.39,15555321240,1589652,148.97,9960,10060,9450,12500,6740,9620,9785.36,5.57,0,-108831,10186,9902,9456,9172,8726,10045,9315,153,2880,500,6730,10,1,30664223,3020,15.41,1.49,12,5.18,639.00,6623.00,10540,20230717,-6.55,5370,20230103,83.43,10540,-6.55,20230717,5370,83.43,20230103,10540,-6.55,20230717,5370,83.43,20230103,4.84,N,036200,500,153 억,,1708620,N,N,2,N,00,N
20230728,140429,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9760,140,2,1.46,14383544100,1470183,137.78,9960,10060,9450,12500,6740,9620,9783.51,5.57,0,-137979,10186,9902,9456,9172,8726,10045,9315,153,2880,500,6730,10,1,30664223,2993,15.27,1.47,12,4.79,639.00,6623.00,10540,20230717,-7.40,5370,20230103,81.75,10540,-7.40,20230717,5370,81.75,20230103,10540,-7.40,20230717,5370,81.75,20230103,4.84,N,036200,500,153 억,,1708620,N,N,2,N,00,N
20230728,130430,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9750,130,2,1.35,13671439240,1397336,130.95,9960,10060,9450,12500,6740,9620,9783.93,5.57,0,-151806,10186,9902,9456,9172,8726,10045,9315,153,2880,500,6730,10,1,30664223,2990,15.26,1.47,12,4.56,639.00,6623.00,10540,20230717,-7.50,5370,20230103,81.56,10540,-7.50,20230717,5370,81.56,20230103,10540,-7.50,20230717,5370,81.56,20230103,4.84,N,036200,500,153 억,,1708620,N,N,2,N,00,N
20230728,120427,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9780,160,2,1.66,12978435940,1326435,124.31,9960,10060,9450,12500,6740,9620,9784.45,5.57,0,-154450,10186,9902,9456,9172,8726,10045,9315,153,2880,500,6730,10,1,30664223,2999,15.31,1.48,12,4.33,639.00,6623.00,10540,20230717,-7.21,5370,20230103,82.12,10540,-7.21,20230717,5370,82.12,20230103,10540,-7.21,20230717,5370,82.12,20230103,4.84,N,036200,500,153 억,,1708620,N,N,2,N,00,N
20230728,110431,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9760,140,2,1.46,12021040650,1228576,115.14,9960,10060,9450,12500,6740,9620,9784.53,5.57,0,-167030,10186,9902,9456,9172,8726,10045,9315,153,2880,500,6730,10,1,30664223,2993,15.27,1.47,12,4.01,639.00,6623.00,10540,20230717,-7.40,5370,20230103,81.75,10540,-7.40,20230717,5370,81.75,20230103,10540,-7.40,20230717,5370,81.75,20230103,4.84,N,036200,500,153 억,,1708620,N,N,2,N,00,N
20230728,100428,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9600,-20,5,-0.21,10537736180,1076308,100.87,9960,10060,9450,12500,6740,9620,9790.63,5.57,0,-158641,10186,9902,9456,9172,8726,10045,9315,153,2880,500,6730,10,1,30664223,2944,15.02,1.45,12,3.51,639.00,6623.00,10540,20230717,-8.92,5370,20230103,78.77,10540,-8.92,20230717,5370,78.77,20230103,10540,-8.92,20230717,5370,78.77,20230103,4.84,N,036200,500,153 억,,1708620,N,N,2,N,00,N
20230728,090431,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9900,280,2,2.91,3606330550,362650,33.99,9960,10060,9820,12500,6740,9620,9944.38,5.57,0,-84997,10186,9902,9456,9172,8726,10045,9315,153,2880,500,6730,10,1,30664223,3036,15.49,1.49,12,1.18,639.00,6623.00,10540,20230717,-6.07,5370,20230103,84.36,10540,-6.07,20230717,5370,84.36,20230103,10540,-6.07,20230717,5370,84.36,20230103,4.84,N,036200,500,153 억,,1708620,N,N,2,N,00,N
20230727,160427,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9620,620,2,6.89,9903429040,1042908,91.02,9010,9740,9010,11700,6300,9000,9495.63,5.31,85507,77430,10033,9516,9133,8616,8233,9325,8425,153,2700,500,6300,10,1,30664223,2950,15.05,1.45,12,3.40,639.00,6623.00,10540,20230717,-8.73,5370,20230103,79.14,10540,-8.73,20230717,5370,79.14,20230103,10540,-8.73,20230717,5370,79.14,20230103,4.86,N,036200,500,153 억,,1629015,N,N,2,N,00,N
20230727,150429,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9640,640,2,7.11,9309135050,981103,85.63,9010,9740,9010,11700,6300,9000,9488.85,5.31,85507,67449,10033,9516,9133,8616,8233,9325,8425,153,2700,500,6300,10,1,30664223,2956,15.09,1.46,12,3.20,639.00,6623.00,10540,20230717,-8.54,5370,20230103,79.52,10540,-8.54,20230717,5370,79.52,20230103,10540,-8.54,20230717,5370,79.52,20230103,4.86,N,036200,500,153 억,,1629015,N,N,2,N,00,N
20230727,140425,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9620,620,2,6.89,6545595730,695789,60.73,9010,9660,9010,11700,6300,9000,9407.93,5.31,85507,77435,10033,9516,9133,8616,8233,9325,8425,153,2700,500,6300,10,1,30664223,2950,15.05,1.45,12,2.27,639.00,6623.00,10540,20230717,-8.73,5370,20230103,79.14,10540,-8.73,20230717,5370,79.14,20230103,10540,-8.73,20230717,5370,79.14,20230103,4.86,N,036200,500,153 억,,1629015,N,N,2,N,00,N
20230727,130427,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9510,510,2,5.67,4723651230,505469,44.12,9010,9520,9010,11700,6300,9000,9345.66,5.31,85507,57775,10033,9516,9133,8616,8233,9325,8425,153,2700,500,6300,10,1,30664223,2916,14.88,1.44,12,1.65,639.00,6623.00,10540,20230717,-9.77,5370,20230103,77.09,10540,-9.77,20230717,5370,77.09,20230103,10540,-9.77,20230717,5370,77.09,20230103,4.86,N,036200,500,153 억,,1629015,N,N,2,N,00,N
20230727,120428,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9380,380,2,4.22,3888087320,417224,36.41,9010,9520,9010,11700,6300,9000,9319.58,5.31,85507,43977,10033,9516,9133,8616,8233,9325,8425,153,2700,500,6300,10,1,30664223,2876,14.68,1.42,12,1.36,639.00,6623.00,10540,20230717,-11.01,5370,20230103,74.67,10540,-11.01,20230717,5370,74.67,20230103,10540,-11.01,20230717,5370,74.67,20230103,4.86,N,036200,500,153 억,,1629015,N,N,2,N,00,N
20230727,110427,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9470,470,2,5.22,2841942600,306612,26.76,9010,9500,9010,11700,6300,9000,9269.59,5.31,85507,38728,10033,9516,9133,8616,8233,9325,8425,153,2700,500,6300,10,1,30664223,2904,14.82,1.43,12,1.00,639.00,6623.00,10540,20230717,-10.15,5370,20230103,76.35,10540,-10.15,20230717,5370,76.35,20230103,10540,-10.15,20230717,5370,76.35,20230103,4.86,N,036200,500,153 억,,1629015,N,N,2,N,00,N
20230727,100426,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9170,170,2,1.89,1286494400,140205,12.24,9010,9260,9010,11700,6300,9000,9176.86,5.31,85507,1575,10033,9516,9133,8616,8233,9325,8425,153,2700,500,6300,10,1,30664223,2812,14.35,1.38,12,0.46,639.00,6623.00,10540,20230717,-13.00,5370,20230103,70.76,10540,-13.00,20230717,5370,70.76,20230103,10540,-13.00,20230717,5370,70.76,20230103,4.86,N,036200,500,153 억,,1629015,N,N,2,N,00,N
20230727,090427,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9110,110,2,1.22,149392760,16490,1.44,9010,9120,9010,11700,6300,9000,9062.77,5.31,85507,2629,10033,9516,9133,8616,8233,9325,8425,153,2700,500,6300,10,1,30664223,2794,14.26,1.38,12,0.05,639.00,6623.00,10540,20230717,-13.57,5370,20230103,69.65,10540,-13.57,20230717,5370,69.65,20230103,10540,-13.57,20230717,5370,69.65,20230103,4.86,N,036200,500,153 억,,1629015,N,N,2,N,00,N
20230726,160425,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9000,-420,5,-4.46,10399388370,1137213,145.16,9430,9650,8750,12240,6600,9420,9144.65,5.03,0,86479,9840,9630,9500,9290,9160,9565,9225,153,2820,500,6590,10,1,30664223,2760,14.08,1.36,12,3.71,639.00,6623.00,10540,20230717,-14.61,5370,20230103,67.60,10540,-14.61,20230717,5370,67.60,20230103,10540,-14.61,20230717,5370,67.60,20230103,4.89,N,036200,500,153 억,,1543508,N,N,2,N,00,N
20230726,150428,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9060,-360,5,-3.82,9863613710,1077541,137.55,9430,9650,8750,12240,6600,9420,9153.45,5.03,0,68354,9840,9630,9500,9290,9160,9565,9225,153,2820,500,6590,10,1,30664223,2778,14.18,1.37,12,3.51,639.00,6623.00,10540,20230717,-14.04,5370,20230103,68.72,10540,-14.04,20230717,5370,68.72,20230103,10540,-14.04,20230717,5370,68.72,20230103,4.89,N,036200,500,153 억,,1543508,N,N,30,N,00,N
20230726,140427,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9100,-320,5,-3.40,8947472120,976896,124.70,9430,9650,8750,12240,6600,9420,9158.68,5.03,0,68371,9840,9630,9500,9290,9160,9565,9225,153,2820,500,6590,10,1,30664223,2790,14.24,1.37,12,3.19,639.00,6623.00,10540,20230717,-13.66,5370,20230103,69.46,10540,-13.66,20230717,5370,69.46,20230103,10540,-13.66,20230717,5370,69.46,20230103,4.89,N,036200,500,153 억,,1543508,N,N,30,N,00,N
20230726,130423,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9040,-380,5,-4.03,7560741860,824771,105.28,9430,9650,8750,12240,6600,9420,9166.62,5.03,0,58724,9840,9630,9500,9290,9160,9565,9225,153,2820,500,6590,10,1,30664223,2772,14.15,1.36,12,2.69,639.00,6623.00,10540,20230717,-14.23,5370,20230103,68.34,10540,-14.23,20230717,5370,68.34,20230103,10540,-14.23,20230717,5370,68.34,20230103,4.89,N,036200,500,153 억,,1543508,N,N,30,N,00,N
20230726,120426,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9070,-350,5,-3.72,7025013570,765304,97.69,9430,9650,8750,12240,6600,9420,9178.90,5.03,0,69788,9840,9630,9500,9290,9160,9565,9225,153,2820,500,6590,10,1,30664223,2781,14.19,1.37,12,2.50,639.00,6623.00,10540,20230717,-13.95,5370,20230103,68.90,10540,-13.95,20230717,5370,68.90,20230103,10540,-13.95,20230717,5370,68.90,20230103,4.89,N,036200,500,153 억,,1543508,N,N,30,N,00,N
20230726,110423,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9020,-400,5,-4.25,6106482920,663938,84.75,9430,9650,8750,12240,6600,9420,9196.86,5.03,0,67651,9840,9630,9500,9290,9160,9565,9225,153,2820,500,6590,10,1,30664223,2766,14.12,1.36,12,2.17,639.00,6623.00,10540,20230717,-14.42,5370,20230103,67.97,10540,-14.42,20230717,5370,67.97,20230103,10540,-14.42,20230717,5370,67.97,20230103,4.89,N,036200,500,153 억,,1543508,N,N,30,N,00,N
20230726,100428,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9160,-260,5,-2.76,3078593010,327117,41.76,9430,9650,9110,12240,6600,9420,9411.25,5.03,0,18424,9840,9630,9500,9290,9160,9565,9225,153,2820,500,6590,10,1,30664223,2809,14.33,1.38,12,1.07,639.00,6623.00,10540,20230717,-13.09,5370,20230103,70.58,10540,-13.09,20230717,5370,70.58,20230103,10540,-13.09,20230717,5370,70.58,20230103,4.89,N,036200,500,153 억,,1543508,N,N,30,N,00,N
20230726,090422,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9440,20,2,0.21,254661230,26944,3.44,9430,9500,9420,12240,6600,9420,9453.36,5.03,0,150,9840,9630,9500,9290,9160,9565,9225,153,2820,500,6590,10,1,30664223,2895,14.77,1.43,12,0.09,639.00,6623.00,10540,20230717,-10.44,5370,20230103,75.79,10540,-10.44,20230717,5370,75.79,20230103,10540,-10.44,20230717,5370,75.79,20230103,4.89,N,036200,500,153 억,,1543508,N,N,30,N,00,N
20230725,160422,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9420,30,2,0.32,7273306430,764477,111.56,9450,9710,9370,12200,6580,9390,9514.18,5.24,0,-60957,9696,9542,9376,9222,9056,9620,9300,153,2810,500,6570,10,1,30664223,2889,14.74,1.42,12,2.49,639.00,6623.00,10540,20230717,-10.63,5370,20230103,75.42,10540,-10.63,20230717,5370,75.42,20230103,10540,-10.63,20230717,5370,75.42,20230103,4.86,N,036200,500,153 억,,1605422,N,N,30,N,00,N
20230725,150419,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9430,40,2,0.43,6849309230,719445,104.99,9450,9710,9370,12200,6580,9390,9520.27,5.24,0,-62877,9696,9542,9376,9222,9056,9620,9300,153,2810,500,6570,10,1,30664223,2892,14.76,1.42,12,2.35,639.00,6623.00,10540,20230717,-10.53,5370,20230103,75.61,10540,-10.53,20230717,5370,75.61,20230103,10540,-10.53,20230717,5370,75.61,20230103,4.86,N,036200,500,153 억,,1605422,N,N,1,N,00,N
20230725,140420,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9410,20,2,0.21,6570351370,689785,100.66,9450,9710,9370,12200,6580,9390,9525.22,5.24,0,-65149,9696,9542,9376,9222,9056,9620,9300,153,2810,500,6570,10,1,30664223,2886,14.73,1.42,12,2.25,639.00,6623.00,10540,20230717,-10.72,5370,20230103,75.23,10540,-10.72,20230717,5370,75.23,20230103,10540,-10.72,20230717,5370,75.23,20230103,4.86,N,036200,500,153 억,,1605422,N,N,1,N,00,N
20230725,130422,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9460,70,2,0.75,6137543060,643827,93.95,9450,9710,9370,12200,6580,9390,9532.91,5.24,0,-65769,9696,9542,9376,9222,9056,9620,9300,153,2810,500,6570,10,1,30664223,2901,14.80,1.43,12,2.10,639.00,6623.00,10540,20230717,-10.25,5370,20230103,76.16,10540,-10.25,20230717,5370,76.16,20230103,10540,-10.25,20230717,5370,76.16,20230103,4.86,N,036200,500,153 억,,1605422,N,N,1,N,00,N
20230725,120422,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9400,10,2,0.11,5673499520,594757,86.79,9450,9710,9370,12200,6580,9390,9539.19,5.24,0,-60877,9696,9542,9376,9222,9056,9620,9300,153,2810,500,6570,10,1,30664223,2882,14.71,1.42,12,1.94,639.00,6623.00,10540,20230717,-10.82,5370,20230103,75.05,10540,-10.82,20230717,5370,75.05,20230103,10540,-10.82,20230717,5370,75.05,20230103,4.86,N,036200,500,153 억,,1605422,N,N,1,N,00,N
20230725,110422,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9440,50,2,0.53,5129993380,537018,78.37,9450,9710,9380,12200,6580,9390,9552.74,5.24,0,-57496,9696,9542,9376,9222,9056,9620,9300,153,2810,500,6570,10,1,30664223,2895,14.77,1.43,12,1.75,639.00,6623.00,10540,20230717,-10.44,5370,20230103,75.79,10540,-10.44,20230717,5370,75.79,20230103,10540,-10.44,20230717,5370,75.79,20230103,4.86,N,036200,500,153 억,,1605422,N,N,1,N,00,N
20230725,100421,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9570,180,2,1.92,4137614060,431961,63.04,9450,9710,9390,12200,6580,9390,9578.68,5.24,0,-40733,9696,9542,9376,9222,9056,9620,9300,153,2810,500,6570,10,1,30664223,2935,14.98,1.44,12,1.41,639.00,6623.00,10540,20230717,-9.20,5370,20230103,78.21,10540,-9.20,20230717,5370,78.21,20230103,10540,-9.20,20230717,5370,78.21,20230103,4.86,N,036200,500,153 억,,1605422,N,N,1,N,00,N
20230725,090420,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9400,10,2,0.11,274304680,29135,4.25,9450,9460,9390,12200,6580,9390,9414.95,5.24,0,-5458,9696,9542,9376,9222,9056,9620,9300,153,2810,500,6570,10,1,30664223,2882,14.71,1.42,12,0.10,639.00,6623.00,10540,20230717,-10.82,5370,20230103,75.05,10540,-10.82,20230717,5370,75.05,20230103,10540,-10.82,20230717,5370,75.05,20230103,4.86,N,036200,500,153 억,,1605422,N,N,1,N,00,N
20230724,160421,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9390,110,2,1.19,6345231990,676104,97.13,9340,9530,9210,12060,6500,9280,9384.95,5.22,0,1200,9686,9482,9366,9162,9046,9425,9105,153,2780,500,6490,10,1,30664223,2879,14.69,1.42,12,2.20,639.00,6623.00,10540,20230717,-10.91,5370,20230103,74.86,10540,-10.91,20230717,5370,74.86,20230103,10540,-10.91,20230717,5370,74.86,20230103,4.80,N,036200,500,153 억,,1602116,N,N,1,N,00,N
20230724,150418,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9430,150,2,1.62,5763429350,614251,88.24,9340,9530,9210,12060,6500,9280,9382.86,5.22,0,-14585,9686,9482,9366,9162,9046,9425,9105,153,2780,500,6490,10,1,30664223,2892,14.76,1.42,12,2.00,639.00,6623.00,10540,20230717,-10.53,5370,20230103,75.61,10540,-10.53,20230717,5370,75.61,20230103,10540,-10.53,20230717,5370,75.61,20230103,4.80,N,036200,500,153 억,,1602116,N,N,39,N,00,N
20230724,140417,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9420,140,2,1.51,5217092260,556279,79.91,9340,9530,9210,12060,6500,9280,9378.55,5.22,0,-13733,9686,9482,9366,9162,9046,9425,9105,153,2780,500,6490,10,1,30664223,2889,14.74,1.42,12,1.81,639.00,6623.00,10540,20230717,-10.63,5370,20230103,75.42,10540,-10.63,20230717,5370,75.42,20230103,10540,-10.63,20230717,5370,75.42,20230103,4.80,N,036200,500,153 억,,1602116,N,N,39,N,00,N
20230724,130419,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9300,20,2,0.22,3829944900,409172,58.78,9340,9470,9210,12060,6500,9280,9360.23,5.22,0,-24057,9686,9482,9366,9162,9046,9425,9105,153,2780,500,6490,10,1,30664223,2852,14.55,1.40,12,1.33,639.00,6623.00,10540,20230717,-11.76,5370,20230103,73.18,10540,-11.76,20230717,5370,73.18,20230103,10540,-11.76,20230717,5370,73.18,20230103,4.80,N,036200,500,153 억,,1602116,N,N,39,N,00,N
20230724,120419,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9370,90,2,0.97,3443587150,367792,52.84,9340,9470,9210,12060,6500,9280,9362.87,5.22,0,-20327,9686,9482,9366,9162,9046,9425,9105,153,2780,500,6490,10,1,30664223,2873,14.66,1.41,12,1.20,639.00,6623.00,10540,20230717,-11.10,5370,20230103,74.49,10540,-11.10,20230717,5370,74.49,20230103,10540,-11.10,20230717,5370,74.49,20230103,4.80,N,036200,500,153 억,,1602116,N,N,39,N,00,N
20230724,110422,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9370,90,2,0.97,3018275400,322335,46.31,9340,9470,9210,12060,6500,9280,9363.78,5.22,0,-17284,9686,9482,9366,9162,9046,9425,9105,153,2780,500,6490,10,1,30664223,2873,14.66,1.41,12,1.05,639.00,6623.00,10540,20230717,-11.10,5370,20230103,74.49,10540,-11.10,20230717,5370,74.49,20230103,10540,-11.10,20230717,5370,74.49,20230103,4.80,N,036200,500,153 억,,1602116,N,N,39,N,00,N
20230724,100417,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9390,110,2,1.19,2101136180,224841,32.30,9340,9460,9210,12060,6500,9280,9344.99,5.22,0,6725,9686,9482,9366,9162,9046,9425,9105,153,2780,500,6490,10,1,30664223,2879,14.69,1.42,12,0.73,639.00,6623.00,10540,20230717,-10.91,5370,20230103,74.86,10540,-10.91,20230717,5370,74.86,20230103,10540,-10.91,20230717,5370,74.86,20230103,4.80,N,036200,500,153 억,,1602116,N,N,39,N,00,N
20230724,090419,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9310,30,2,0.32,260001360,27848,4.00,9340,9380,9290,12060,6500,9280,9336.45,5.22,0,-8908,9686,9482,9366,9162,9046,9425,9105,153,2780,500,6490,10,1,30664223,2855,14.57,1.41,12,0.09,639.00,6623.00,10540,20230717,-11.67,5370,20230103,73.37,10540,-11.67,20230717,5370,73.37,20230103,10540,-11.67,20230717,5370,73.37,20230103,4.80,N,036200,500,153 억,,1602116,N,N,39,N,00,N
20230721,160415,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9280,-400,5,-4.13,6467702980,689051,98.21,9460,9570,9250,12580,6780,9680,9385.31,5.10,0,23190,9926,9802,9586,9462,9246,9865,9525,153,2900,500,6770,10,1,30664223,2846,14.52,1.40,12,2.25,639.00,6623.00,10540,20230717,-11.95,5370,20230103,72.81,10540,-11.95,20230717,5370,72.81,20230103,10540,-11.95,20230717,5370,72.81,20230103,4.38,N,036200,500,153 억,,1564576,N,N,39,N,00,N
20230721,150419,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9310,-370,5,-3.82,5718905620,608611,86.74,9460,9570,9250,12580,6780,9680,9395.34,5.10,0,234,9926,9802,9586,9462,9246,9865,9525,153,2900,500,6770,10,1,30664223,2855,14.57,1.41,12,1.98,639.00,6623.00,10540,20230717,-11.67,5370,20230103,73.37,10540,-11.67,20230717,5370,73.37,20230103,10540,-11.67,20230717,5370,73.37,20230103,4.38,N,036200,500,153 억,,1564576,N,N,3,N,00,N
20230721,140416,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9280,-400,5,-4.13,4907250570,521135,74.27,9460,9570,9270,12580,6780,9680,9415.04,5.10,0,-3623,9926,9802,9586,9462,9246,9865,9525,153,2900,500,6770,10,1,30664223,2846,14.52,1.40,12,1.70,639.00,6623.00,10540,20230717,-11.95,5370,20230103,72.81,10540,-11.95,20230717,5370,72.81,20230103,10540,-11.95,20230717,5370,72.81,20230103,4.38,N,036200,500,153 억,,1564576,N,N,3,N,00,N
20230721,130416,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9370,-310,5,-3.20,3744672830,396383,56.49,9460,9570,9350,12580,6780,9680,9445.44,5.10,0,-11442,9926,9802,9586,9462,9246,9865,9525,153,2900,500,6770,10,1,30664223,2873,14.66,1.41,12,1.29,639.00,6623.00,10540,20230717,-11.10,5370,20230103,74.49,10540,-11.10,20230717,5370,74.49,20230103,10540,-11.10,20230717,5370,74.49,20230103,4.38,N,036200,500,153 억,,1564576,N,N,3,N,00,N
20230721,120421,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9440,-240,5,-2.48,3147688340,332992,47.46,9460,9570,9350,12580,6780,9680,9450.81,5.10,0,-4693,9926,9802,9586,9462,9246,9865,9525,153,2900,500,6770,10,1,30664223,2895,14.77,1.43,12,1.09,639.00,6623.00,10540,20230717,-10.44,5370,20230103,75.79,10540,-10.44,20230717,5370,75.79,20230103,10540,-10.44,20230717,5370,75.79,20230103,4.38,N,036200,500,153 억,,1564576,N,N,3,N,00,N
20230721,110419,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9510,-170,5,-1.76,2804025020,296796,42.30,9460,9570,9350,12580,6780,9680,9445.43,5.10,0,-2734,9926,9802,9586,9462,9246,9865,9525,153,2900,500,6770,10,1,30664223,2916,14.88,1.44,12,0.97,639.00,6623.00,10540,20230717,-9.77,5370,20230103,77.09,10540,-9.77,20230717,5370,77.09,20230103,10540,-9.77,20230717,5370,77.09,20230103,4.38,N,036200,500,153 억,,1564576,N,N,3,N,00,N
20230721,100418,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9510,-170,5,-1.76,1979864370,209866,29.91,9460,9570,9350,12580,6780,9680,9430.60,5.10,0,-6259,9926,9802,9586,9462,9246,9865,9525,153,2900,500,6770,10,1,30664223,2916,14.88,1.44,12,0.68,639.00,6623.00,10540,20230717,-9.77,5370,20230103,77.09,10540,-9.77,20230717,5370,77.09,20230103,10540,-9.77,20230717,5370,77.09,20230103,4.38,N,036200,500,153 억,,1564576,N,N,3,N,00,N
20230721,090418,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9400,-280,5,-2.89,696586290,73892,10.53,9460,9470,9360,12580,6780,9680,9417.08,5.10,0,-9600,9926,9802,9586,9462,9246,9865,9525,153,2900,500,6770,10,1,30664223,2882,14.71,1.42,12,0.24,639.00,6623.00,10540,20230717,-10.82,5370,20230103,75.05,10540,-10.82,20230717,5370,75.05,20230103,10540,-10.82,20230717,5370,75.05,20230103,4.38,N,036200,500,153 억,,1564576,N,N,3,N,00,N
20230720,160417,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9680,90,2,0.94,6528066600,683734,47.95,9530,9710,9370,12460,6720,9590,9546.17,5.17,0,-24499,10063,9826,9563,9326,9063,9695,9195,153,2870,500,6710,10,1,30664223,2968,15.15,1.46,12,2.23,639.00,6623.00,10540,20230717,-8.16,5370,20230103,80.26,10540,-8.16,20230717,5370,80.26,20230103,10540,-8.16,20230717,5370,80.26,20230103,3.90,N,036200,500,153 억,,1585713,N,N,3,N,00,N
20230720,150415,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9630,40,2,0.42,5982533660,627251,43.99,9530,9710,9370,12460,6720,9590,9537.38,5.17,0,-25789,10063,9826,9563,9326,9063,9695,9195,153,2870,500,6710,10,1,30664223,2953,15.07,1.45,12,2.05,639.00,6623.00,10540,20230717,-8.63,5370,20230103,79.33,10540,-8.63,20230717,5370,79.33,20230103,10540,-8.63,20230717,5370,79.33,20230103,3.90,N,036200,500,153 억,,1585713,N,N,1,N,00,N
20230720,140414,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9700,110,2,1.15,4877542640,512724,35.95,9530,9700,9370,12460,6720,9590,9512.42,5.17,0,-28170,10063,9826,9563,9326,9063,9695,9195,153,2870,500,6710,10,1,30664223,2974,15.18,1.46,12,1.67,639.00,6623.00,10540,20230717,-7.97,5370,20230103,80.63,10540,-7.97,20230717,5370,80.63,20230103,10540,-7.97,20230717,5370,80.63,20230103,3.90,N,036200,500,153 억,,1585713,N,N,1,N,00,N
20230720,130414,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9570,-20,5,-0.21,3410539340,360223,25.26,9530,9580,9370,12460,6720,9590,9466.55,5.17,0,-28331,10063,9826,9563,9326,9063,9695,9195,153,2870,500,6710,10,1,30664223,2935,14.98,1.44,12,1.17,639.00,6623.00,10540,20230717,-9.20,5370,20230103,78.21,10540,-9.20,20230717,5370,78.21,20230103,10540,-9.20,20230717,5370,78.21,20230103,3.90,N,036200,500,153 억,,1585713,N,N,1,N,00,N
20230720,120418,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9430,-160,5,-1.67,2851517680,301412,21.14,9530,9570,9370,12460,6720,9590,9458.87,5.17,0,-39744,10063,9826,9563,9326,9063,9695,9195,153,2870,500,6710,10,1,30664223,2892,14.76,1.42,12,0.98,639.00,6623.00,10540,20230717,-10.53,5370,20230103,75.61,10540,-10.53,20230717,5370,75.61,20230103,10540,-10.53,20230717,5370,75.61,20230103,3.90,N,036200,500,153 억,,1585713,N,N,1,N,00,N
20230720,110417,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9460,-130,5,-1.36,2520523970,266346,18.68,9530,9570,9370,12460,6720,9590,9461.51,5.17,0,-32303,10063,9826,9563,9326,9063,9695,9195,153,2870,500,6710,10,1,30664223,2901,14.80,1.43,12,0.87,639.00,6623.00,10540,20230717,-10.25,5370,20230103,76.16,10540,-10.25,20230717,5370,76.16,20230103,10540,-10.25,20230717,5370,76.16,20230103,3.90,N,036200,500,153 억,,1585713,N,N,1,N,00,N
20230720,100413,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9470,-120,5,-1.25,2053682180,216902,15.21,9530,9570,9370,12460,6720,9590,9466.07,5.17,0,-19484,10063,9826,9563,9326,9063,9695,9195,153,2870,500,6710,10,1,30664223,2904,14.82,1.43,12,0.71,639.00,6623.00,10540,20230717,-10.15,5370,20230103,76.35,10540,-10.15,20230717,5370,76.35,20230103,10540,-10.15,20230717,5370,76.35,20230103,3.90,N,036200,500,153 억,,1585713,N,N,1,N,00,N
20230720,090413,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9530,-60,5,-0.63,514148570,54011,3.79,9530,9570,9450,12460,6720,9590,9513.97,5.17,0,-17718,10063,9826,9563,9326,9063,9695,9195,153,2870,500,6710,10,1,30664223,2922,14.91,1.44,12,0.18,639.00,6623.00,10540,20230717,-9.58,5370,20230103,77.47,10540,-9.58,20230717,5370,77.47,20230103,10540,-9.58,20230717,5370,77.47,20230103,3.90,N,036200,500,153 억,,1585713,N,N,1,N,00,N
20230719,160422,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9590,-190,5,-1.94,13400120400,1408125,51.50,9750,9800,9300,12710,6850,9780,9515.49,5.91,0,-228975,10680,10230,9950,9500,9220,10090,9360,153,2930,500,6840,10,1,30664223,2941,15.01,1.45,12,4.59,639.00,6623.00,10540,20230717,-9.01,5370,20230103,78.58,10540,-9.01,20230717,5370,78.58,20230103,10540,-9.01,20230717,5370,78.58,20230103,3.69,N,036200,500,153 억,,1812241,N,N,1,N,00,N
20230719,150419,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9540,-240,5,-2.45,12468729280,1310935,47.95,9750,9800,9300,12710,6850,9780,9510.51,5.91,0,-214186,10680,10230,9950,9500,9220,10090,9360,153,2930,500,6840,10,1,30664223,2925,14.93,1.44,12,4.28,639.00,6623.00,10540,20230717,-9.49,5370,20230103,77.65,10540,-9.49,20230717,5370,77.65,20230103,10540,-9.49,20230717,5370,77.65,20230103,3.69,N,036200,500,153 억,,1812241,N,N,0,N,00,N
20230719,140421,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9440,-340,5,-3.48,11376121350,1195725,43.74,9750,9800,9300,12710,6850,9780,9513.11,5.91,0,-216952,10680,10230,9950,9500,9220,10090,9360,153,2930,500,6840,10,1,30664223,2895,14.77,1.43,12,3.90,639.00,6623.00,10540,20230717,-10.44,5370,20230103,75.79,10540,-10.44,20230717,5370,75.79,20230103,10540,-10.44,20230717,5370,75.79,20230103,3.69,N,036200,500,153 억,,1812241,N,N,0,N,00,N
20230719,130416,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9430,-350,5,-3.58,10765536260,1130693,41.36,9750,9800,9300,12710,6850,9780,9520.28,5.91,0,-217597,10680,10230,9950,9500,9220,10090,9360,153,2930,500,6840,10,1,30664223,2892,14.76,1.42,12,3.69,639.00,6623.00,10540,20230717,-10.53,5370,20230103,75.61,10540,-10.53,20230717,5370,75.61,20230103,10540,-10.53,20230717,5370,75.61,20230103,3.69,N,036200,500,153 억,,1812241,N,N,0,N,00,N
20230719,120420,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9410,-370,5,-3.78,10113226590,1061404,38.82,9750,9800,9300,12710,6850,9780,9527.22,5.91,0,-203812,10680,10230,9950,9500,9220,10090,9360,153,2930,500,6840,10,1,30664223,2886,14.73,1.42,12,3.46,639.00,6623.00,10540,20230717,-10.72,5370,20230103,75.23,10540,-10.72,20230717,5370,75.23,20230103,10540,-10.72,20230717,5370,75.23,20230103,3.69,N,036200,500,153 억,,1812241,N,N,0,N,00,N
20230719,110420,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9410,-370,5,-3.78,8616967890,901593,32.98,9750,9800,9410,12710,6850,9780,9556.51,5.91,0,-207910,10680,10230,9950,9500,9220,10090,9360,153,2930,500,6840,10,1,30664223,2886,14.73,1.42,12,2.94,639.00,6623.00,10540,20230717,-10.72,5370,20230103,75.23,10540,-10.72,20230717,5370,75.23,20230103,10540,-10.72,20230717,5370,75.23,20230103,3.69,N,036200,500,153 억,,1812241,N,N,0,N,00,N
20230719,100418,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9510,-270,5,-2.76,6931807180,723794,26.47,9750,9800,9430,12710,6850,9780,9575.93,5.91,0,-145681,10680,10230,9950,9500,9220,10090,9360,153,2930,500,6840,10,1,30664223,2916,14.88,1.44,12,2.36,639.00,6623.00,10540,20230717,-9.77,5370,20230103,77.09,10540,-9.77,20230717,5370,77.09,20230103,10540,-9.77,20230717,5370,77.09,20230103,3.69,N,036200,500,153 억,,1812241,N,N,0,N,00,N
20230719,090418,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9610,-170,5,-1.74,1478666440,152139,5.56,9750,9800,9610,12710,6850,9780,9717.56,5.91,0,-74034,10680,10230,9950,9500,9220,10090,9360,153,2930,500,6840,10,1,30664223,2947,15.04,1.45,12,0.50,639.00,6623.00,10540,20230717,-8.82,5370,20230103,78.96,10540,-8.82,20230717,5370,78.96,20230103,10540,-8.82,20230717,5370,78.96,20230103,3.69,N,036200,500,153 억,,1812241,N,N,0,N,00,N
20230718,160417,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9780,-620,5,-5.96,26866599540,2705115,26.67,10290,10400,9670,13520,7280,10400,9930.00,7.30,0,-451851,11673,11036,9903,9266,8133,11355,9585,153,3120,500,7280,10,1,30664223,2999,15.31,1.48,12,8.82,639.00,6623.00,10540,20230717,-7.21,5370,20230103,82.12,10540,-7.21,20230717,5370,82.12,20230103,10540,-7.21,20230717,5370,82.12,20230103,3.62,N,036200,500,153 억,,2238510,N,N,124,N,00,N
20230718,150418,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9780,-620,5,-5.96,25223524470,2537239,25.01,10290,10400,9670,13520,7280,10400,9938.91,7.30,0,-444241,11673,11036,9903,9266,8133,11355,9585,153,3120,500,7280,10,1,30664223,2999,15.31,1.48,12,8.27,639.00,6623.00,10540,20230717,-7.21,5370,20230103,82.12,10540,-7.21,20230717,5370,82.12,20230103,10540,-7.21,20230717,5370,82.12,20230103,3.62,N,036200,500,153 억,,2238510,N,N,124,N,00,N
20230718,140415,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9770,-630,5,-6.06,23022826110,2312488,22.80,10290,10400,9670,13520,7280,10400,9953.30,7.30,0,-392521,11673,11036,9903,9266,8133,11355,9585,153,3120,500,7280,10,1,30664223,2996,15.29,1.48,12,7.54,639.00,6623.00,10540,20230717,-7.31,5370,20230103,81.94,10540,-7.31,20230717,5370,81.94,20230103,10540,-7.31,20230717,5370,81.94,20230103,3.62,N,036200,500,153 억,,2238510,N,N,124,N,00,N
20230718,130416,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9760,-640,5,-6.15,21616185450,2168334,21.38,10290,10400,9670,13520,7280,10400,9966.37,7.30,0,-345012,11673,11036,9903,9266,8133,11355,9585,153,3120,500,7280,10,1,30664223,2993,15.27,1.47,12,7.07,639.00,6623.00,10540,20230717,-7.40,5370,20230103,81.75,10540,-7.40,20230717,5370,81.75,20230103,10540,-7.40,20230717,5370,81.75,20230103,3.62,N,036200,500,153 억,,2238510,N,N,124,N,00,N
20230718,120418,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9700,-700,5,-6.73,20047747720,2006937,19.79,10290,10400,9680,13520,7280,10400,9986.48,7.30,0,-296070,11673,11036,9903,9266,8133,11355,9585,153,3120,500,7280,10,1,30664223,2974,15.18,1.46,12,6.54,639.00,6623.00,10540,20230717,-7.97,5370,20230103,80.63,10540,-7.97,20230717,5370,80.63,20230103,10540,-7.97,20230717,5370,80.63,20230103,3.62,N,036200,500,153 억,,2238510,N,N,124,N,00,N
20230718,110418,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9760,-640,5,-6.15,17522851770,1747815,17.23,10290,10400,9760,13520,7280,10400,10022.70,7.30,0,-245487,11673,11036,9903,9266,8133,11355,9585,153,3120,500,7280,10,1,30664223,2993,15.27,1.47,12,5.70,639.00,6623.00,10540,20230717,-7.40,5370,20230103,81.75,10540,-7.40,20230717,5370,81.75,20230103,10540,-7.40,20230717,5370,81.75,20230103,3.62,N,036200,500,153 억,,2238510,N,N,124,N,00,N
20230718,100414,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9880,-520,5,-5.00,13264406970,1315636,12.97,10290,10400,9850,13520,7280,10400,10078.87,7.30,0,-122807,11673,11036,9903,9266,8133,11355,9585,153,3120,500,7280,10,1,30664223,3030,15.46,1.49,12,4.29,639.00,6623.00,10540,20230717,-6.26,5370,20230103,83.99,10540,-6.26,20230717,5370,83.99,20230103,10540,-6.26,20230717,5370,83.99,20230103,3.62,N,036200,500,153 억,,2238510,N,N,124,N,00,N
20230718,090415,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10180,-220,5,-2.12,3125606420,303873,3.00,10290,10400,10180,13520,7280,10400,10280.67,7.30,0,-15558,11673,11036,9903,9266,8133,11355,9585,153,3120,500,7280,10,1,30664223,3122,15.93,1.54,12,0.99,639.00,6623.00,10540,20230717,-3.42,5370,20230103,89.57,10540,-3.42,20230717,5370,89.57,20230103,10540,-3.42,20230717,5370,89.57,20230103,3.62,N,036200,500,153 억,,2238510,N,N,124,N,00,N
20230717,160416,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,10400,1660,2,18.99,100282372670,10035564,1415.71,8950,10540,8770,11360,6120,8740,9990.57,6.77,0,199719,9160,8950,8760,8550,8360,9055,8655,153,2620,500,6110,10,1,30664223,3189,16.28,1.57,12,32.73,639.00,6623.00,10540,20230717,-1.33,5370,20230103,93.67,10540,-1.33,20230717,5370,93.67,20230103,10540,-1.33,20230717,5370,93.67,20230103,3.62,N,036200,500,153 억,,2075635,N,N,124,N,00,N
20230717,150414,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,10240,1500,2,17.16,94261995170,9451880,1333.37,8950,10540,8770,11360,6120,8740,9972.83,6.77,0,241503,9160,8950,8760,8550,8360,9055,8655,153,2620,500,6110,10,1,30664223,3140,16.03,1.55,12,30.82,639.00,6623.00,10540,20230717,-2.85,5370,20230103,90.69,10540,-2.85,20230717,5370,90.69,20230103,10540,-2.85,20230717,5370,90.69,20230103,3.62,N,036200,500,153 억,,2075635,N,N,163,N,00,N
20230717,140416,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,10200,1460,2,16.70,84219065490,8467936,1194.56,8950,10540,8770,11360,6120,8740,9945.64,6.77,0,182658,9160,8950,8760,8550,8360,9055,8655,153,2620,500,6110,10,1,30664223,3128,15.96,1.54,12,27.62,639.00,6623.00,10540,20230717,-3.23,5370,20230103,89.94,10540,-3.23,20230717,5370,89.94,20230103,10540,-3.23,20230717,5370,89.94,20230103,3.62,N,036200,500,153 억,,2075635,N,N,163,N,00,N
20230717,130412,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,10480,1740,2,19.91,63072384690,6417932,905.37,8950,10540,8770,11360,6120,8740,9827.53,6.77,0,269348,9160,8950,8760,8550,8360,9055,8655,153,2620,500,6110,10,1,30664223,3214,16.40,1.58,12,20.93,639.00,6623.00,10540,20230717,-0.57,5370,20230103,95.16,10540,-0.57,20230717,5370,95.16,20230103,10540,-0.57,20230717,5370,95.16,20230103,3.62,N,036200,500,153 억,,2075635,N,N,163,N,00,N
20230717,120417,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,10090,1350,2,15.45,46139137470,4756059,670.93,8950,10160,8770,11360,6120,8740,9701.13,6.77,0,228112,9160,8950,8760,8550,8360,9055,8655,153,2620,500,6110,10,1,30664223,3094,15.79,1.52,12,15.51,639.00,6623.00,10160,20230717,-0.69,5370,20230103,87.90,10160,-0.69,20230717,5370,87.90,20230103,10160,-0.69,20230717,5370,87.90,20230103,3.62,N,036200,500,153 억,,2075635,N,N,163,N,00,N
20230717,110412,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9710,970,2,11.10,21269395990,2267442,319.87,8950,9750,8770,11360,6120,8740,9380.35,6.77,0,148025,9160,8950,8760,8550,8360,9055,8655,153,2620,500,6110,10,1,30664223,2977,15.20,1.47,12,7.39,639.00,6623.00,9770,20230330,-0.61,5370,20230103,80.82,9770,-0.61,20230330,5370,80.82,20230103,9770,-0.61,20230330,5370,80.82,20230103,3.62,N,036200,500,153 억,,2075635,N,N,163,N,00,N
20230717,100413,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,9430,690,2,7.89,11590310540,1255491,177.11,8950,9450,8770,11360,6120,8740,9231.70,6.77,0,91155,9160,8950,8760,8550,8360,9055,8655,153,2620,500,6110,10,1,30664223,2892,14.76,1.42,12,4.09,639.00,6623.00,9770,20230330,-3.48,5370,20230103,75.61,9770,-3.48,20230330,5370,75.61,20230103,9770,-3.48,20230330,5370,75.61,20230103,3.62,N,036200,500,153 억,,2075635,N,N,163,N,00,N
20230717,090412,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8900,160,2,1.83,821742910,92318,13.02,8950,9020,8770,11360,6120,8740,8901.24,6.77,0,-10344,9160,8950,8760,8550,8360,9055,8655,153,2620,500,6110,10,1,30664223,2729,13.93,1.34,12,0.30,639.00,6623.00,9770,20230330,-8.90,5370,20230103,65.74,9770,-8.90,20230330,5370,65.74,20230103,9770,-8.90,20230330,5370,65.74,20230103,3.62,N,036200,500,153 억,,2075635,N,N,163,N,00,N
20230714,160412,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8740,220,2,2.58,6162992010,701716,258.80,8610,8970,8570,11070,5970,8520,8782.91,6.51,0,88185,8720,8620,8500,8400,8280,8670,8450,153,2550,500,5960,10,1,30664223,2680,13.68,1.32,12,2.29,639.00,6623.00,9770,20230330,-10.54,5370,20230103,62.76,9770,-10.54,20230330,5370,62.76,20230103,9770,-10.54,20230330,5370,62.76,20230103,3.72,N,036200,500,153 억,,1996677,N,N,163,N,00,N
20230714,150413,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8760,240,2,2.82,5866659790,667853,246.31,8610,8970,8570,11070,5970,8520,8784.36,6.51,0,95488,8720,8620,8500,8400,8280,8670,8450,153,2550,500,5960,10,1,30664223,2686,13.71,1.32,12,2.18,639.00,6623.00,9770,20230330,-10.34,5370,20230103,63.13,9770,-10.34,20230330,5370,63.13,20230103,9770,-10.34,20230330,5370,63.13,20230103,3.72,N,036200,500,153 억,,1996677,N,N,2,N,00,N
20230714,140415,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8750,230,2,2.70,5583934660,635387,234.34,8610,8970,8570,11070,5970,8520,8788.24,6.51,0,94265,8720,8620,8500,8400,8280,8670,8450,153,2550,500,5960,10,1,30664223,2683,13.69,1.32,12,2.07,639.00,6623.00,9770,20230330,-10.44,5370,20230103,62.94,9770,-10.44,20230330,5370,62.94,20230103,9770,-10.44,20230330,5370,62.94,20230103,3.72,N,036200,500,153 억,,1996677,N,N,2,N,00,N
20230714,130410,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8770,250,2,2.93,5166550950,587554,216.70,8610,8970,8570,11070,5970,8520,8793.32,6.51,0,87947,8720,8620,8500,8400,8280,8670,8450,153,2550,500,5960,10,1,30664223,2689,13.72,1.32,12,1.92,639.00,6623.00,9770,20230330,-10.24,5370,20230103,63.31,9770,-10.24,20230330,5370,63.31,20230103,9770,-10.24,20230330,5370,63.31,20230103,3.72,N,036200,500,153 억,,1996677,N,N,2,N,00,N
20230714,120411,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8830,310,2,3.64,4583550050,521056,192.17,8610,8970,8570,11070,5970,8520,8796.66,6.51,0,78850,8720,8620,8500,8400,8280,8670,8450,153,2550,500,5960,10,1,30664223,2708,13.82,1.33,12,1.70,639.00,6623.00,9770,20230330,-9.62,5370,20230103,64.43,9770,-9.62,20230330,5370,64.43,20230103,9770,-9.62,20230330,5370,64.43,20230103,3.72,N,036200,500,153 억,,1996677,N,N,2,N,00,N
20230714,110413,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8920,400,2,4.69,3258210720,372267,137.30,8610,8920,8570,11070,5970,8520,8752.35,6.51,0,74405,8720,8620,8500,8400,8280,8670,8450,153,2550,500,5960,10,1,30664223,2735,13.96,1.35,12,1.21,639.00,6623.00,9770,20230330,-8.70,5370,20230103,66.11,9770,-8.70,20230330,5370,66.11,20230103,9770,-8.70,20230330,5370,66.11,20230103,3.72,N,036200,500,153 억,,1996677,N,N,2,N,00,N
20230714,100416,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8630,110,2,1.29,1554952090,179116,66.06,8610,8790,8570,11070,5970,8520,8681.26,6.51,0,41511,8720,8620,8500,8400,8280,8670,8450,153,2550,500,5960,10,1,30664223,2646,13.51,1.30,12,0.58,639.00,6623.00,9770,20230330,-11.67,5370,20230103,60.71,9770,-11.67,20230330,5370,60.71,20230103,9770,-11.67,20230330,5370,60.71,20230103,3.72,N,036200,500,153 억,,1996677,N,N,2,N,00,N
20230714,090413,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8680,160,2,1.88,148527130,17214,6.35,8610,8690,8610,11070,5970,8520,8628.28,6.51,0,1223,8720,8620,8500,8400,8280,8670,8450,153,2550,500,5960,10,1,30664223,2662,13.58,1.31,12,0.06,639.00,6623.00,9770,20230330,-11.16,5370,20230103,61.64,9770,-11.16,20230330,5370,61.64,20230103,9770,-11.16,20230330,5370,61.64,20230103,3.72,N,036200,500,153 억,,1996677,N,N,2,N,00,N
20230713,160412,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8520,160,2,1.91,2290409640,269797,131.46,8460,8600,8380,10860,5860,8360,8489.35,6.42,0,28682,8520,8440,8280,8200,8040,8480,8240,153,2500,500,5850,10,1,30664223,2613,13.33,1.29,12,0.88,639.00,6623.00,9770,20230330,-12.79,5370,20230103,58.66,9770,-12.79,20230330,5370,58.66,20230103,9770,-12.79,20230330,5370,58.66,20230103,3.81,N,036200,500,153 억,,1967458,N,N,2,N,00,N
20230713,150408,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8480,120,2,1.44,2180187250,256829,125.14,8460,8600,8380,10860,5860,8360,8488.87,6.42,0,25642,8520,8440,8280,8200,8040,8480,8240,153,2500,500,5850,10,1,30664223,2600,13.27,1.28,12,0.84,639.00,6623.00,9770,20230330,-13.20,5370,20230103,57.91,9770,-13.20,20230330,5370,57.91,20230103,9770,-13.20,20230330,5370,57.91,20230103,3.81,N,036200,500,153 억,,1967458,N,N,3,N,00,N
20230713,140407,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8510,150,2,1.79,2019179370,237875,115.91,8460,8600,8380,10860,5860,8360,8488.41,6.42,0,23225,8520,8440,8280,8200,8040,8480,8240,153,2500,500,5850,10,1,30664223,2610,13.32,1.28,12,0.78,639.00,6623.00,9770,20230330,-12.90,5370,20230103,58.47,9770,-12.90,20230330,5370,58.47,20230103,9770,-12.90,20230330,5370,58.47,20230103,3.81,N,036200,500,153 억,,1967458,N,N,3,N,00,N
20230713,130410,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8520,160,2,1.91,1896662290,223499,108.90,8460,8600,8380,10860,5860,8360,8486.22,6.42,0,17351,8520,8440,8280,8200,8040,8480,8240,153,2500,500,5850,10,1,30664223,2613,13.33,1.29,12,0.73,639.00,6623.00,9770,20230330,-12.79,5370,20230103,58.66,9770,-12.79,20230330,5370,58.66,20230103,9770,-12.79,20230330,5370,58.66,20230103,3.81,N,036200,500,153 억,,1967458,N,N,3,N,00,N
20230713,120406,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8530,170,2,2.03,1674105700,197384,96.18,8460,8600,8380,10860,5860,8360,8481.47,6.42,0,12870,8520,8440,8280,8200,8040,8480,8240,153,2500,500,5850,10,1,30664223,2616,13.35,1.29,12,0.64,639.00,6623.00,9770,20230330,-12.69,5370,20230103,58.85,9770,-12.69,20230330,5370,58.85,20230103,9770,-12.69,20230330,5370,58.85,20230103,3.81,N,036200,500,153 억,,1967458,N,N,3,N,00,N
20230713,110410,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8490,130,2,1.56,1457269490,171863,83.74,8460,8600,8380,10860,5860,8360,8479.25,6.42,0,3569,8520,8440,8280,8200,8040,8480,8240,153,2500,500,5850,10,1,30664223,2603,13.29,1.28,12,0.56,639.00,6623.00,9770,20230330,-13.10,5370,20230103,58.10,9770,-13.10,20230330,5370,58.10,20230103,9770,-13.10,20230330,5370,58.10,20230103,3.81,N,036200,500,153 억,,1967458,N,N,3,N,00,N
20230713,100410,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8400,40,2,0.48,1142270660,134526,65.55,8460,8600,8380,10860,5860,8360,8491.08,6.42,0,-2733,8520,8440,8280,8200,8040,8480,8240,153,2500,500,5850,10,1,30664223,2576,13.15,1.27,12,0.44,639.00,6623.00,9770,20230330,-14.02,5370,20230103,56.42,9770,-14.02,20230330,5370,56.42,20230103,9770,-14.02,20230330,5370,56.42,20230103,3.81,N,036200,500,153 억,,1967458,N,N,3,N,00,N
20230713,090336,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8420,60,2,0.72,168082510,19877,9.69,8460,8470,8420,10860,5860,8360,8456.13,6.42,0,-7833,8520,8440,8280,8200,8040,8480,8240,153,2500,500,5850,10,1,30664223,2582,13.18,1.27,12,0.06,639.00,6623.00,9770,20230330,-13.82,5370,20230103,56.80,9770,-13.82,20230330,5370,56.80,20230103,9770,-13.82,20230330,5370,56.80,20230103,3.81,N,036200,500,153 억,,1967458,N,N,3,N,00,N
20230712,160406,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8360,160,2,1.95,1681310070,203718,125.41,8120,8360,8120,10660,5740,8200,8252.70,6.23,0,58762,8353,8276,8143,8066,7933,8315,8105,153,2460,500,5740,10,1,30664223,2564,13.08,1.26,12,0.66,639.00,6623.00,9770,20230330,-14.43,5370,20230103,55.68,9770,-14.43,20230330,5370,55.68,20230103,9770,-14.43,20230330,5370,55.68,20230103,3.79,N,036200,500,153 억,,1908978,N,N,3,N,00,N
20230712,150405,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8300,100,2,1.22,1557229120,188836,116.25,8120,8320,8120,10660,5740,8200,8246.46,6.23,0,56729,8353,8276,8143,8066,7933,8315,8105,153,2460,500,5740,10,1,30664223,2545,12.99,1.25,12,0.62,639.00,6623.00,9770,20230330,-15.05,5370,20230103,54.56,9770,-15.05,20230330,5370,54.56,20230103,9770,-15.05,20230330,5370,54.56,20230103,3.79,N,036200,500,153 억,,1908978,N,N,0,N,00,N
20230712,140403,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8310,110,2,1.34,1358834780,164916,101.52,8120,8310,8120,10660,5740,8200,8239.56,6.23,0,57543,8353,8276,8143,8066,7933,8315,8105,153,2460,500,5740,10,1,30664223,2548,13.00,1.25,12,0.54,639.00,6623.00,9770,20230330,-14.94,5370,20230103,54.75,9770,-14.94,20230330,5370,54.75,20230103,9770,-14.94,20230330,5370,54.75,20230103,3.79,N,036200,500,153 억,,1908978,N,N,0,N,00,N
20230712,130406,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8280,80,2,0.98,1250125490,151801,93.45,8120,8300,8120,10660,5740,8200,8235.29,6.23,0,51874,8353,8276,8143,8066,7933,8315,8105,153,2460,500,5740,10,1,30664223,2539,12.96,1.25,12,0.50,639.00,6623.00,9770,20230330,-15.25,5370,20230103,54.19,9770,-15.25,20230330,5370,54.19,20230103,9770,-15.25,20230330,5370,54.19,20230103,3.79,N,036200,500,153 억,,1908978,N,N,0,N,00,N
20230712,120407,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8230,30,2,0.37,1078506600,131018,80.66,8120,8300,8120,10660,5740,8200,8231.74,6.23,0,47215,8353,8276,8143,8066,7933,8315,8105,153,2460,500,5740,10,1,30664223,2524,12.88,1.24,12,0.43,639.00,6623.00,9770,20230330,-15.76,5370,20230103,53.26,9770,-15.76,20230330,5370,53.26,20230103,9770,-15.76,20230330,5370,53.26,20230103,3.79,N,036200,500,153 억,,1908978,N,N,0,N,00,N
20230712,110405,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8270,70,2,0.85,940930910,114336,70.39,8120,8300,8120,10660,5740,8200,8229.52,6.23,0,47970,8353,8276,8143,8066,7933,8315,8105,153,2460,500,5740,10,1,30664223,2536,12.94,1.25,12,0.37,639.00,6623.00,9770,20230330,-15.35,5370,20230103,54.00,9770,-15.35,20230330,5370,54.00,20230103,9770,-15.35,20230330,5370,54.00,20230103,3.79,N,036200,500,153 억,,1908978,N,N,0,N,00,N
20230712,100407,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8210,10,2,0.12,737383470,89723,55.23,8120,8300,8120,10660,5740,8200,8218.44,6.23,0,44802,8353,8276,8143,8066,7933,8315,8105,153,2460,500,5740,10,1,30664223,2518,12.85,1.24,12,0.29,639.00,6623.00,9770,20230330,-15.97,5370,20230103,52.89,9770,-15.97,20230330,5370,52.89,20230103,9770,-15.97,20230330,5370,52.89,20230103,3.79,N,036200,500,153 억,,1908978,N,N,0,N,00,N
20230712,090406,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8240,40,2,0.49,183710470,22468,13.83,8120,8250,8120,10660,5740,8200,8176.54,6.23,0,11358,8353,8276,8143,8066,7933,8315,8105,153,2460,500,5740,10,1,30664223,2527,12.90,1.24,12,0.07,639.00,6623.00,9770,20230330,-15.66,5370,20230103,53.45,9770,-15.66,20230330,5370,53.45,20230103,9770,-15.66,20230330,5370,53.45,20230103,3.79,N,036200,500,153 억,,1908978,N,N,0,N,00,N
20230711,160401,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8200,240,2,3.02,1318933590,162267,66.10,8070,8220,8010,10340,5580,7960,8128.08,6.18,0,14761,8373,8166,8053,7846,7733,8110,7790,153,2380,500,5570,10,1,30664223,2514,12.83,1.24,12,0.53,639.00,6623.00,9770,20230330,-16.07,5370,20230103,52.70,9770,-16.07,20230330,5370,52.70,20230103,9770,-16.07,20230330,5370,52.70,20230103,3.81,N,036200,500,153 억,,1894155,N,N,1,N,00,N
20230711,150401,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8200,240,2,3.02,1129186970,139099,56.67,8070,8210,8010,10340,5580,7960,8117.87,6.18,0,10681,8373,8166,8053,7846,7733,8110,7790,153,2380,500,5570,10,1,30664223,2514,12.83,1.24,12,0.45,639.00,6623.00,9770,20230330,-16.07,5370,20230103,52.70,9770,-16.07,20230330,5370,52.70,20230103,9770,-16.07,20230330,5370,52.70,20230103,3.81,N,036200,500,153 억,,1894155,N,N,1,N,00,N
20230711,140359,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8170,210,2,2.64,953370950,117609,47.91,8070,8180,8010,10340,5580,7960,8106.28,6.18,0,4431,8373,8166,8053,7846,7733,8110,7790,153,2380,500,5570,10,1,30664223,2505,12.79,1.23,12,0.38,639.00,6623.00,9770,20230330,-16.38,5370,20230103,52.14,9770,-16.38,20230330,5370,52.14,20230103,9770,-16.38,20230330,5370,52.14,20230103,3.81,N,036200,500,153 억,,1894155,N,N,1,N,00,N
20230711,130352,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8160,200,2,2.51,820445580,101325,41.28,8070,8160,8010,10340,5580,7960,8097.17,6.18,0,4871,8373,8166,8053,7846,7733,8110,7790,153,2380,500,5570,10,1,30664223,2502,12.77,1.23,12,0.33,639.00,6623.00,9770,20230330,-16.48,5370,20230103,51.96,9770,-16.48,20230330,5370,51.96,20230103,9770,-16.48,20230330,5370,51.96,20230103,3.81,N,036200,500,153 억,,1894155,N,N,1,N,00,N
20230711,120403,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8140,180,2,2.26,702600400,86849,35.38,8070,8160,8010,10340,5580,7960,8089.91,6.18,0,5623,8373,8166,8053,7846,7733,8110,7790,153,2380,500,5570,10,1,30664223,2496,12.74,1.23,12,0.28,639.00,6623.00,9770,20230330,-16.68,5370,20230103,51.58,9770,-16.68,20230330,5370,51.58,20230103,9770,-16.68,20230330,5370,51.58,20230103,3.81,N,036200,500,153 억,,1894155,N,N,1,N,00,N
20230711,110405,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8150,190,2,2.39,610496380,75527,30.77,8070,8150,8010,10340,5580,7960,8083.15,6.18,0,1848,8373,8166,8053,7846,7733,8110,7790,153,2380,500,5570,10,1,30664223,2499,12.75,1.23,12,0.25,639.00,6623.00,9770,20230330,-16.58,5370,20230103,51.77,9770,-16.58,20230330,5370,51.77,20230103,9770,-16.58,20230330,5370,51.77,20230103,3.81,N,036200,500,153 억,,1894155,N,N,1,N,00,N
20230711,100403,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8040,80,2,1.01,385237080,47644,19.41,8070,8150,8030,10340,5580,7960,8085.74,6.18,0,-6309,8373,8166,8053,7846,7733,8110,7790,153,2380,500,5570,10,1,30664223,2465,12.58,1.21,12,0.16,639.00,6623.00,9770,20230330,-17.71,5370,20230103,49.72,9770,-17.71,20230330,5370,49.72,20230103,9770,-17.71,20230330,5370,49.72,20230103,3.81,N,036200,500,153 억,,1894155,N,N,1,N,00,N
20230711,090401,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8130,170,2,2.14,89463350,11020,4.49,8070,8150,8070,10340,5580,7960,8118.27,6.18,0,1185,8373,8166,8053,7846,7733,8110,7790,153,2380,500,5570,10,1,30664223,2493,12.72,1.23,12,0.04,639.00,6623.00,9770,20230330,-16.79,5370,20230103,51.40,9770,-16.79,20230330,5370,51.40,20230103,9770,-16.79,20230330,5370,51.40,20230103,3.81,N,036200,500,153 억,,1894155,N,N,1,N,00,N
20230710,160401,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,7960,-250,5,-3.05,1972499460,244654,141.60,8200,8260,7940,10670,5750,8210,8062.63,6.23,0,-17125,8470,8340,8270,8140,8070,8305,8105,153,2460,500,5740,10,1,30664223,2441,12.46,1.20,12,0.80,639.00,6623.00,9770,20230330,-18.53,5370,20230103,48.23,9770,-18.53,20230330,5370,48.23,20230103,9770,-18.53,20230330,5370,48.23,20230103,3.71,N,036200,500,153 억,,1910385,N,N,1,N,00,N
20230710,150359,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8010,-200,5,-2.44,1749118940,216634,125.38,8200,8260,7940,10670,5750,8210,8074.07,6.23,0,-17588,8470,8340,8270,8140,8070,8305,8105,153,2460,500,5740,10,1,30664223,2456,12.54,1.21,12,0.71,639.00,6623.00,9770,20230330,-18.01,5370,20230103,49.16,9770,-18.01,20230330,5370,49.16,20230103,9770,-18.01,20230330,5370,49.16,20230103,3.71,N,036200,500,153 억,,1910385,N,N,1,N,00,N
20230710,140358,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8060,-150,5,-1.83,1333405270,164844,95.41,8200,8260,7940,10670,5750,8210,8088.89,6.23,0,-1012,8470,8340,8270,8140,8070,8305,8105,153,2460,500,5740,10,1,30664223,2472,12.61,1.22,12,0.54,639.00,6623.00,9770,20230330,-17.50,5370,20230103,50.09,9770,-17.50,20230330,5370,50.09,20230103,9770,-17.50,20230330,5370,50.09,20230103,3.71,N,036200,500,153 억,,1910385,N,N,1,N,00,N
20230710,130355,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8070,-140,5,-1.71,1187957480,146824,84.98,8200,8260,7940,10670,5750,8210,8091.03,6.23,0,-2599,8470,8340,8270,8140,8070,8305,8105,153,2460,500,5740,10,1,30664223,2475,12.63,1.22,12,0.48,639.00,6623.00,9770,20230330,-17.40,5370,20230103,50.28,9770,-17.40,20230330,5370,50.28,20230103,9770,-17.40,20230330,5370,50.28,20230103,3.71,N,036200,500,153 억,,1910385,N,N,1,N,00,N
20230710,120401,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8100,-110,5,-1.34,1099280370,135830,78.62,8200,8260,7940,10670,5750,8210,8093.06,6.23,0,1817,8470,8340,8270,8140,8070,8305,8105,153,2460,500,5740,10,1,30664223,2484,12.68,1.22,12,0.44,639.00,6623.00,9770,20230330,-17.09,5370,20230103,50.84,9770,-17.09,20230330,5370,50.84,20230103,9770,-17.09,20230330,5370,50.84,20230103,3.71,N,036200,500,153 억,,1910385,N,N,1,N,00,N
20230710,110402,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8090,-120,5,-1.46,1019836910,126006,72.93,8200,8260,7940,10670,5750,8210,8093.56,6.23,0,533,8470,8340,8270,8140,8070,8305,8105,153,2460,500,5740,10,1,30664223,2481,12.66,1.22,12,0.41,639.00,6623.00,9770,20230330,-17.20,5370,20230103,50.65,9770,-17.20,20230330,5370,50.65,20230103,9770,-17.20,20230330,5370,50.65,20230103,3.71,N,036200,500,153 억,,1910385,N,N,1,N,00,N
20230710,100400,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8120,-90,5,-1.10,738922510,91527,52.97,8200,8260,7940,10670,5750,8210,8073.27,6.23,0,-1295,8470,8340,8270,8140,8070,8305,8105,153,2460,500,5740,10,1,30664223,2490,12.71,1.23,12,0.30,639.00,6623.00,9770,20230330,-16.89,5370,20230103,51.21,9770,-16.89,20230330,5370,51.21,20230103,9770,-16.89,20230330,5370,51.21,20230103,3.71,N,036200,500,153 억,,1910385,N,N,1,N,00,N
20230710,090358,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8190,-20,5,-0.24,40433220,4925,2.85,8200,8260,8190,10670,5750,8210,8209.79,6.23,0,-2235,8470,8340,8270,8140,8070,8305,8105,153,2460,500,5740,10,1,30664223,2511,12.82,1.24,12,0.02,639.00,6623.00,9770,20230330,-16.17,5370,20230103,52.51,9770,-16.17,20230330,5370,52.51,20230103,9770,-16.17,20230330,5370,52.51,20230103,3.71,N,036200,500,153 억,,1910385,N,N,1,N,00,N
20230707,160354,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8210,-110,5,-1.32,1416830490,171503,50.06,8310,8400,8200,10810,5830,8320,8261.26,6.27,0,-16954,8893,8606,8463,8176,8033,8535,8105,153,2490,500,5820,10,1,30664223,2518,12.85,1.24,12,0.56,639.00,6623.00,9770,20230330,-15.97,5370,20230103,52.89,9770,-15.97,20230330,5370,52.89,20230103,9770,-15.97,20230330,5370,52.89,20230103,3.68,N,036200,500,153 억,,1923408,N,N,1,N,00,N
20230707,150358,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8240,-80,5,-0.96,1267872970,153407,44.78,8310,8400,8200,10810,5830,8320,8264.77,6.27,0,-15120,8893,8606,8463,8176,8033,8535,8105,153,2490,500,5820,10,1,30664223,2527,12.90,1.24,12,0.50,639.00,6623.00,9770,20230330,-15.66,5370,20230103,53.45,9770,-15.66,20230330,5370,53.45,20230103,9770,-15.66,20230330,5370,53.45,20230103,3.68,N,036200,500,153 억,,1923408,N,N,0,N,00,N
20230707,140404,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8220,-100,5,-1.20,1168359730,141317,41.25,8310,8400,8200,10810,5830,8320,8267.65,6.27,0,-16041,8893,8606,8463,8176,8033,8535,8105,153,2490,500,5820,10,1,30664223,2521,12.86,1.24,12,0.46,639.00,6623.00,9770,20230330,-15.86,5370,20230103,53.07,9770,-15.86,20230330,5370,53.07,20230103,9770,-15.86,20230330,5370,53.07,20230103,3.68,N,036200,500,153 억,,1923408,N,N,0,N,00,N
20230707,130401,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8230,-90,5,-1.08,1032252890,124755,36.41,8310,8400,8210,10810,5830,8320,8274.24,6.27,0,-12553,8893,8606,8463,8176,8033,8535,8105,153,2490,500,5820,10,1,30664223,2524,12.88,1.24,12,0.41,639.00,6623.00,9770,20230330,-15.76,5370,20230103,53.26,9770,-15.76,20230330,5370,53.26,20230103,9770,-15.76,20230330,5370,53.26,20230103,3.68,N,036200,500,153 억,,1923408,N,N,0,N,00,N
20230707,120400,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8230,-90,5,-1.08,826236200,99762,29.12,8310,8400,8220,10810,5830,8320,8282.07,6.27,0,-11795,8893,8606,8463,8176,8033,8535,8105,153,2490,500,5820,10,1,30664223,2524,12.88,1.24,12,0.33,639.00,6623.00,9770,20230330,-15.76,5370,20230103,53.26,9770,-15.76,20230330,5370,53.26,20230103,9770,-15.76,20230330,5370,53.26,20230103,3.68,N,036200,500,153 억,,1923408,N,N,0,N,00,N
20230707,110400,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8260,-60,5,-0.72,620186080,74756,21.82,8310,8400,8220,10810,5830,8320,8296.14,6.27,0,-12116,8893,8606,8463,8176,8033,8535,8105,153,2490,500,5820,10,1,30664223,2533,12.93,1.25,12,0.24,639.00,6623.00,9770,20230330,-15.46,5370,20230103,53.82,9770,-15.46,20230330,5370,53.82,20230103,9770,-15.46,20230330,5370,53.82,20230103,3.68,N,036200,500,153 억,,1923408,N,N,0,N,00,N
20230707,100358,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8310,-10,5,-0.12,477604840,57557,16.80,8310,8400,8220,10810,5830,8320,8297.95,6.27,0,-9881,8893,8606,8463,8176,8033,8535,8105,153,2490,500,5820,10,1,30664223,2548,13.00,1.25,12,0.19,639.00,6623.00,9770,20230330,-14.94,5370,20230103,54.75,9770,-14.94,20230330,5370,54.75,20230103,9770,-14.94,20230330,5370,54.75,20230103,3.68,N,036200,500,153 억,,1923408,N,N,0,N,00,N
20230707,090357,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8270,-50,5,-0.60,49382080,5959,1.74,8310,8320,8260,10810,5830,8320,8286.97,6.27,0,-1310,8893,8606,8463,8176,8033,8535,8105,153,2490,500,5820,10,1,30664223,2536,12.94,1.25,12,0.02,639.00,6623.00,9770,20230330,-15.35,5370,20230103,54.00,9770,-15.35,20230330,5370,54.00,20230103,9770,-15.35,20230330,5370,54.00,20230103,3.68,N,036200,500,153 억,,1923408,N,N,0,N,00,N
20230706,160357,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8320,-420,5,-4.81,2895880910,341119,78.16,8680,8750,8320,11360,6120,8740,8490.69,6.45,0,-60543,9200,8970,8790,8560,8380,8880,8470,153,2620,500,6110,10,1,30664223,2551,13.02,1.26,12,1.11,639.00,6623.00,9770,20230330,-14.84,5370,20230103,54.93,9770,-14.84,20230330,5370,54.93,20230103,9770,-14.84,20230330,5370,54.93,20230103,3.59,N,036200,500,153 억,,1979180,N,N,1,N,00,N
20230706,150358,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8370,-370,5,-4.23,2455590100,288338,66.07,8680,8750,8350,11360,6120,8740,8516.20,6.45,0,-62559,9200,8970,8790,8560,8380,8880,8470,153,2620,500,6110,10,1,30664223,2567,13.10,1.26,12,0.94,639.00,6623.00,9770,20230330,-14.33,5370,20230103,55.87,9770,-14.33,20230330,5370,55.87,20230103,9770,-14.33,20230330,5370,55.87,20230103,3.59,N,036200,500,153 억,,1979180,N,N,1,N,00,N
20230706,140357,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8450,-290,5,-3.32,2157833260,252893,57.94,8680,8750,8350,11360,6120,8740,8532.43,6.45,0,-56717,9200,8970,8790,8560,8380,8880,8470,153,2620,500,6110,10,1,30664223,2591,13.22,1.28,12,0.82,639.00,6623.00,9770,20230330,-13.51,5370,20230103,57.36,9770,-13.51,20230330,5370,57.36,20230103,9770,-13.51,20230330,5370,57.36,20230103,3.59,N,036200,500,153 억,,1979180,N,N,1,N,00,N
20230706,130356,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8400,-340,5,-3.89,1800143620,210249,48.17,8680,8750,8400,11360,6120,8740,8561.79,6.45,0,-47691,9200,8970,8790,8560,8380,8880,8470,153,2620,500,6110,10,1,30664223,2576,13.15,1.27,12,0.69,639.00,6623.00,9770,20230330,-14.02,5370,20230103,56.42,9770,-14.02,20230330,5370,56.42,20230103,9770,-14.02,20230330,5370,56.42,20230103,3.59,N,036200,500,153 억,,1979180,N,N,1,N,00,N
20230706,120357,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8500,-240,5,-2.75,1384504410,161052,36.90,8680,8750,8490,11360,6120,8740,8596.45,6.45,0,-24728,9200,8970,8790,8560,8380,8880,8470,153,2620,500,6110,10,1,30664223,2606,13.30,1.28,12,0.53,639.00,6623.00,9770,20230330,-13.00,5370,20230103,58.29,9770,-13.00,20230330,5370,58.29,20230103,9770,-13.00,20230330,5370,58.29,20230103,3.59,N,036200,500,153 억,,1979180,N,N,1,N,00,N
20230706,110400,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8590,-150,5,-1.72,997912420,115738,26.52,8680,8750,8550,11360,6120,8740,8621.96,6.45,0,-17753,9200,8970,8790,8560,8380,8880,8470,153,2620,500,6110,10,1,30664223,2634,13.44,1.30,12,0.38,639.00,6623.00,9770,20230330,-12.08,5370,20230103,59.96,9770,-12.08,20230330,5370,59.96,20230103,9770,-12.08,20230330,5370,59.96,20230103,3.59,N,036200,500,153 억,,1979180,N,N,1,N,00,N
20230706,100356,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8620,-120,5,-1.37,638661870,73837,16.92,8680,8750,8580,11360,6120,8740,8649.37,6.45,0,-7993,9200,8970,8790,8560,8380,8880,8470,153,2620,500,6110,10,1,30664223,2643,13.49,1.30,12,0.24,639.00,6623.00,9770,20230330,-11.77,5370,20230103,60.52,9770,-11.77,20230330,5370,60.52,20230103,9770,-11.77,20230330,5370,60.52,20230103,3.59,N,036200,500,153 억,,1979180,N,N,1,N,00,N
20230706,090356,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8630,-110,5,-1.26,133463300,15444,3.54,8680,8680,8580,11360,6120,8740,8640.46,6.45,0,-2630,9200,8970,8790,8560,8380,8880,8470,153,2620,500,6110,10,1,30664223,2646,13.51,1.30,12,0.05,639.00,6623.00,9770,20230330,-11.67,5370,20230103,60.71,9770,-11.67,20230330,5370,60.71,20230103,9770,-11.67,20230330,5370,60.71,20230103,3.59,N,036200,500,153 억,,1979180,N,N,1,N,00,N
20230705,160355,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8740,-240,5,-2.67,3812037050,433001,105.39,9010,9020,8610,11670,6290,8980,8803.71,6.68,0,-80247,9133,9056,8943,8866,8753,9000,8810,153,2690,500,6280,10,1,30664223,2680,13.68,1.32,12,1.41,639.00,6623.00,9770,20230330,-10.54,5370,20230103,62.76,9770,-10.54,20230330,5370,62.76,20230103,9770,-10.54,20230330,5370,62.76,20230103,3.70,N,036200,500,153 억,,2046872,N,N,1,N,00,N
20230705,150354,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8680,-300,5,-3.34,3635317500,412714,100.45,9010,9020,8610,11670,6290,8980,8808.24,6.68,0,-80152,9133,9056,8943,8866,8753,9000,8810,153,2690,500,6280,10,1,30664223,2662,13.58,1.31,12,1.35,639.00,6623.00,9770,20230330,-11.16,5370,20230103,61.64,9770,-11.16,20230330,5370,61.64,20230103,9770,-11.16,20230330,5370,61.64,20230103,3.70,N,036200,500,153 억,,2046872,N,N,2,N,00,N
20230705,140351,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8760,-220,5,-2.45,2681046430,302794,73.70,9010,9020,8730,11670,6290,8980,8854.27,6.68,0,-69436,9133,9056,8943,8866,8753,9000,8810,153,2690,500,6280,10,1,30664223,2686,13.71,1.32,12,0.99,639.00,6623.00,9770,20230330,-10.34,5370,20230103,63.13,9770,-10.34,20230330,5370,63.13,20230103,9770,-10.34,20230330,5370,63.13,20230103,3.70,N,036200,500,153 억,,2046872,N,N,2,N,00,N
20230705,130351,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8740,-240,5,-2.67,2131811680,240273,58.48,9010,9020,8730,11670,6290,8980,8872.37,6.68,0,-75335,9133,9056,8943,8866,8753,9000,8810,153,2690,500,6280,10,1,30664223,2680,13.68,1.32,12,0.78,639.00,6623.00,9770,20230330,-10.54,5370,20230103,62.76,9770,-10.54,20230330,5370,62.76,20230103,9770,-10.54,20230330,5370,62.76,20230103,3.70,N,036200,500,153 억,,2046872,N,N,2,N,00,N
20230705,120351,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8830,-150,5,-1.67,1636336970,183834,44.74,9010,9020,8810,11670,6290,8980,8901.08,6.68,0,-56322,9133,9056,8943,8866,8753,9000,8810,153,2690,500,6280,10,1,30664223,2708,13.82,1.33,12,0.60,639.00,6623.00,9770,20230330,-9.62,5370,20230103,64.43,9770,-9.62,20230330,5370,64.43,20230103,9770,-9.62,20230330,5370,64.43,20230103,3.70,N,036200,500,153 억,,2046872,N,N,2,N,00,N
20230705,110354,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8890,-90,5,-1.00,1402137040,157357,38.30,9010,9020,8810,11670,6290,8980,8910.46,6.68,0,-44787,9133,9056,8943,8866,8753,9000,8810,153,2690,500,6280,10,1,30664223,2726,13.91,1.34,12,0.51,639.00,6623.00,9770,20230330,-9.01,5370,20230103,65.55,9770,-9.01,20230330,5370,65.55,20230103,9770,-9.01,20230330,5370,65.55,20230103,3.70,N,036200,500,153 억,,2046872,N,N,2,N,00,N
20230705,100352,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8890,-90,5,-1.00,1217664450,136556,33.24,9010,9020,8810,11670,6290,8980,8916.87,6.68,0,-35911,9133,9056,8943,8866,8753,9000,8810,153,2690,500,6280,10,1,30664223,2726,13.91,1.34,12,0.45,639.00,6623.00,9770,20230330,-9.01,5370,20230103,65.55,9770,-9.01,20230330,5370,65.55,20230103,9770,-9.01,20230330,5370,65.55,20230103,3.70,N,036200,500,153 억,,2046872,N,N,2,N,00,N
20230705,090352,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8950,-30,5,-0.33,86143840,9593,2.33,9010,9010,8940,11670,6290,8980,8979.86,6.68,0,-4419,9133,9056,8943,8866,8753,9000,8810,153,2690,500,6280,10,1,30664223,2744,14.01,1.35,12,0.03,639.00,6623.00,9770,20230330,-8.39,5370,20230103,66.67,9770,-8.39,20230330,5370,66.67,20230103,9770,-8.39,20230330,5370,66.67,20230103,3.70,N,036200,500,153 억,,2046872,N,N,2,N,00,N
20230704,160351,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8980,130,2,1.47,3637026090,407364,59.98,9010,9020,8830,11500,6200,8850,8928.15,6.74,0,-22297,9136,8992,8786,8642,8436,9065,8715,153,2650,500,6190,10,1,30664223,2754,14.05,1.36,12,1.33,639.00,6623.00,9770,20230330,-8.09,5370,20230103,67.23,9770,-8.09,20230330,5370,67.23,20230103,9770,-8.09,20230330,5370,67.23,20230103,3.64,N,036200,500,153 억,,2066518,N,N,2,N,00,N
20230704,150347,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8950,100,2,1.13,3437204710,385066,56.69,9010,9020,8830,11500,6200,8850,8926.27,6.74,0,-30403,9136,8992,8786,8642,8436,9065,8715,153,2650,500,6190,10,1,30664223,2744,14.01,1.35,12,1.26,639.00,6623.00,9770,20230330,-8.39,5370,20230103,66.67,9770,-8.39,20230330,5370,66.67,20230103,9770,-8.39,20230330,5370,66.67,20230103,3.64,N,036200,500,153 억,,2066518,N,N,6,N,00,N
20230704,140350,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8960,110,2,1.24,2960472730,331907,48.87,9010,9020,8830,11500,6200,8850,8919.59,6.74,0,-30488,9136,8992,8786,8642,8436,9065,8715,153,2650,500,6190,10,1,30664223,2748,14.02,1.35,12,1.08,639.00,6623.00,9770,20230330,-8.29,5370,20230103,66.85,9770,-8.29,20230330,5370,66.85,20230103,9770,-8.29,20230330,5370,66.85,20230103,3.64,N,036200,500,153 억,,2066518,N,N,6,N,00,N
20230704,130346,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8900,50,2,0.56,2550224500,286020,42.11,9010,9020,8830,11500,6200,8850,8916.25,6.74,0,-41583,9136,8992,8786,8642,8436,9065,8715,153,2650,500,6190,10,1,30664223,2729,13.93,1.34,12,0.93,639.00,6623.00,9770,20230330,-8.90,5370,20230103,65.74,9770,-8.90,20230330,5370,65.74,20230103,9770,-8.90,20230330,5370,65.74,20230103,3.64,N,036200,500,153 억,,2066518,N,N,6,N,00,N
20230704,120348,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8900,50,2,0.56,2362260970,264868,39.00,9010,9020,8830,11500,6200,8850,8918.63,6.74,0,-38764,9136,8992,8786,8642,8436,9065,8715,153,2650,500,6190,10,1,30664223,2729,13.93,1.34,12,0.86,639.00,6623.00,9770,20230330,-8.90,5370,20230103,65.74,9770,-8.90,20230330,5370,65.74,20230103,9770,-8.90,20230330,5370,65.74,20230103,3.64,N,036200,500,153 억,,2066518,N,N,6,N,00,N
20230704,110345,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8910,60,2,0.68,2114318540,237034,34.90,9010,9020,8830,11500,6200,8850,8919.90,6.74,0,-43383,9136,8992,8786,8642,8436,9065,8715,153,2650,500,6190,10,1,30664223,2732,13.94,1.35,12,0.77,639.00,6623.00,9770,20230330,-8.80,5370,20230103,65.92,9770,-8.80,20230330,5370,65.92,20230103,9770,-8.80,20230330,5370,65.92,20230103,3.64,N,036200,500,153 억,,2066518,N,N,6,N,00,N
20230704,100344,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8860,10,2,0.11,1636349540,183272,26.98,9010,9020,8830,11500,6200,8850,8928.53,6.74,0,-38139,9136,8992,8786,8642,8436,9065,8715,153,2650,500,6190,10,1,30664223,2717,13.87,1.34,12,0.60,639.00,6623.00,9770,20230330,-9.31,5370,20230103,64.99,9770,-9.31,20230330,5370,64.99,20230103,9770,-9.31,20230330,5370,64.99,20230103,3.64,N,036200,500,153 억,,2066518,N,N,6,N,00,N
20230704,090345,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8920,70,2,0.79,463628380,51600,7.60,9010,9020,8900,11500,6200,8850,8985.05,6.74,0,-22716,9136,8992,8786,8642,8436,9065,8715,153,2650,500,6190,10,1,30664223,2735,13.96,1.35,12,0.17,639.00,6623.00,9770,20230330,-8.70,5370,20230103,66.11,9770,-8.70,20230330,5370,66.11,20230103,9770,-8.70,20230330,5370,66.11,20230103,3.64,N,036200,500,153 억,,2066518,N,N,6,N,00,N
20230703,160342,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8850,370,2,4.36,5937305230,672221,235.77,8580,8930,8580,11020,5940,8480,8832.37,6.12,0,185816,8786,8632,8466,8312,8146,8550,8230,153,2540,500,5930,10,1,30664223,2714,13.85,1.34,12,2.19,639.00,6623.00,9770,20230330,-9.42,5370,20230103,64.80,9770,-9.42,20230330,5370,64.80,20230103,9770,-9.42,20230330,5370,64.80,20230103,3.54,N,036200,500,153 억,,1875591,N,N,6,N,00,N
20230703,150344,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8810,330,2,3.89,5627138410,637098,223.45,8580,8930,8580,11020,5940,8480,8832.45,6.12,0,180547,8786,8632,8466,8312,8146,8550,8230,153,2540,500,5930,10,1,30664223,2702,13.79,1.33,12,2.08,639.00,6623.00,9770,20230330,-9.83,5370,20230103,64.06,9770,-9.83,20230330,5370,64.06,20230103,9770,-9.83,20230330,5370,64.06,20230103,3.54,N,036200,500,153 억,,1875591,N,N,0,N,00,N
20230703,140344,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8860,380,2,4.48,4968645750,562794,197.39,8580,8930,8580,11020,5940,8480,8828.53,6.12,0,173720,8786,8632,8466,8312,8146,8550,8230,153,2540,500,5930,10,1,30664223,2717,13.87,1.34,12,1.84,639.00,6623.00,9770,20230330,-9.31,5370,20230103,64.99,9770,-9.31,20230330,5370,64.99,20230103,9770,-9.31,20230330,5370,64.99,20230103,3.54,N,036200,500,153 억,,1875591,N,N,0,N,00,N
20230703,130342,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8910,430,2,5.07,4442110520,503373,176.55,8580,8930,8580,11020,5940,8480,8824.69,6.12,0,181253,8786,8632,8466,8312,8146,8550,8230,153,2540,500,5930,10,1,30664223,2732,13.94,1.35,12,1.64,639.00,6623.00,9770,20230330,-8.80,5370,20230103,65.92,9770,-8.80,20230330,5370,65.92,20230103,9770,-8.80,20230330,5370,65.92,20230103,3.54,N,036200,500,153 억,,1875591,N,N,0,N,00,N
20230703,120343,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8910,430,2,5.07,3918708940,444641,155.95,8580,8920,8580,11020,5940,8480,8813.20,6.12,0,175778,8786,8632,8466,8312,8146,8550,8230,153,2540,500,5930,10,1,30664223,2732,13.94,1.35,12,1.45,639.00,6623.00,9770,20230330,-8.80,5370,20230103,65.92,9770,-8.80,20230330,5370,65.92,20230103,9770,-8.80,20230330,5370,65.92,20230103,3.54,N,036200,500,153 억,,1875591,N,N,0,N,00,N
20230703,110343,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8910,430,2,5.07,3310991740,376362,132.00,8580,8920,8580,11020,5940,8480,8797.36,6.12,0,157482,8786,8632,8466,8312,8146,8550,8230,153,2540,500,5930,10,1,30664223,2732,13.94,1.35,12,1.23,639.00,6623.00,9770,20230330,-8.80,5370,20230103,65.92,9770,-8.80,20230330,5370,65.92,20230103,9770,-8.80,20230330,5370,65.92,20230103,3.54,N,036200,500,153 억,,1875591,N,N,0,N,00,N
20230703,100337,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8830,350,2,4.13,2288032660,261047,91.56,8580,8880,8580,11020,5940,8480,8764.83,6.12,0,126059,8786,8632,8466,8312,8146,8550,8230,153,2540,500,5930,10,1,30664223,2708,13.82,1.33,12,0.85,639.00,6623.00,9770,20230330,-9.62,5370,20230103,64.43,9770,-9.62,20230330,5370,64.43,20230103,9770,-9.62,20230330,5370,64.43,20230103,3.54,N,036200,500,153 억,,1875591,N,N,0,N,00,N
20230703,090338,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8650,170,2,2.00,251979240,29131,10.22,8580,8690,8580,11020,5940,8480,8649.87,6.12,0,18814,8786,8632,8466,8312,8146,8550,8230,153,2540,500,5930,10,1,30664223,2652,13.54,1.31,12,0.09,639.00,6623.00,9770,20230330,-11.46,5370,20230103,61.08,9770,-11.46,20230330,5370,61.08,20230103,9770,-11.46,20230330,5370,61.08,20230103,3.54,N,036200,500,153 억,,1875591,N,N,0,N,00,N