KissMeData/064290/price/prices-20230801.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
20230831,160605,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40150,2000,2,5.24,25334096250,632337,76.34,39250,40850,39050,49550,26750,38150,40064.16,2.07,0,34035,41116,39632,38066,36582,35016,40375,37325,64,11400,500,27460,50,1,12780962,5132,31.27,7.25,12,4.95,1284.00,5539.00,48450,20230728,-17.13,12650,20221104,217.39,48450,-17.13,20230728,13400,199.63,20230103,48450,-17.13,20230728,12650,217.39,20221104,3.85,N,064290,500,63 억,,264409,N,N,0,N,00,N
20230831,150737,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39800,1650,2,4.33,18126843350,452762,54.66,39250,40850,39050,49550,26750,38150,40036.14,2.07,0,20261,41116,39632,38066,36582,35016,40375,37325,64,11400,500,27460,50,1,12780962,5087,31.00,7.19,12,3.54,1284.00,5539.00,48450,20230728,-17.85,12650,20221104,214.62,48450,-17.85,20230728,13400,197.01,20230103,48450,-17.85,20230728,12650,214.62,20221104,3.85,N,064290,500,63 억,,264409,N,N,0,N,00,N
20230831,140821,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39950,1800,2,4.72,17171180800,428803,51.77,39250,40850,39050,49550,26750,38150,40044.45,2.07,0,18632,41116,39632,38066,36582,35016,40375,37325,64,11400,500,27460,50,1,12780962,5106,31.11,7.21,12,3.36,1284.00,5539.00,48450,20230728,-17.54,12650,20221104,215.81,48450,-17.54,20230728,13400,198.13,20230103,48450,-17.54,20230728,12650,215.81,20221104,3.85,N,064290,500,63 억,,264409,N,N,0,N,00,N
20230831,130753,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40350,2200,2,5.77,15628621800,390268,47.12,39250,40850,39050,49550,26750,38150,40045.87,2.07,0,9154,41116,39632,38066,36582,35016,40375,37325,64,11400,500,27460,50,1,12780962,5157,31.43,7.28,12,3.05,1284.00,5539.00,48450,20230728,-16.72,12650,20221104,218.97,48450,-16.72,20230728,13400,201.12,20230103,48450,-16.72,20230728,12650,218.97,20221104,3.85,N,064290,500,63 억,,264409,N,N,0,N,00,N
20230831,120812,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40550,2400,2,6.29,14150839900,353866,42.72,39250,40700,39050,49550,26750,38150,39989.26,2.07,0,10673,41116,39632,38066,36582,35016,40375,37325,64,11400,500,27460,50,1,12780962,5183,31.58,7.32,12,2.77,1284.00,5539.00,48450,20230728,-16.31,12650,20221104,220.55,48450,-16.31,20230728,13400,202.61,20230103,48450,-16.31,20230728,12650,220.55,20221104,3.85,N,064290,500,63 억,,264409,N,N,0,N,00,N
20230831,111123,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40300,2150,2,5.64,13143510150,328902,39.71,39250,40700,39050,49550,26750,38150,39961.78,2.07,0,8365,41116,39632,38066,36582,35016,40375,37325,64,11400,500,27460,50,1,12780962,5151,31.39,7.28,12,2.57,1284.00,5539.00,48450,20230728,-16.82,12650,20221104,218.58,48450,-16.82,20230728,13400,200.75,20230103,48450,-16.82,20230728,12650,218.58,20221104,3.85,N,064290,500,63 억,,264409,N,N,0,N,00,N
20230831,100849,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40350,2200,2,5.77,10396176600,260943,31.50,39250,40700,39050,49550,26750,38150,39840.80,2.07,0,-4848,41116,39632,38066,36582,35016,40375,37325,64,11400,500,27460,50,1,12780962,5157,31.43,7.28,12,2.04,1284.00,5539.00,48450,20230728,-16.72,12650,20221104,218.97,48450,-16.72,20230728,13400,201.12,20230103,48450,-16.72,20230728,12650,218.97,20221104,3.85,N,064290,500,63 억,,264409,N,N,0,N,00,N
20230831,090732,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39300,1150,2,3.01,2860930000,72707,8.78,39250,39800,39050,49550,26750,38150,39348.76,2.07,0,-26217,41116,39632,38066,36582,35016,40375,37325,64,11400,500,27460,50,1,12780962,5023,30.61,7.10,12,0.57,1284.00,5539.00,48450,20230728,-18.89,12650,20221104,210.67,48450,-18.89,20230728,13400,193.28,20230103,48450,-18.89,20230728,12650,210.67,20221104,3.85,N,064290,500,63 억,,264409,N,N,0,N,00,N
20230830,160609,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38150,3300,2,9.47,31806872750,826576,326.94,36500,39550,36500,45300,24400,34850,38480.62,1.13,0,125642,37050,35950,35100,34000,33150,35525,33575,64,10450,500,25090,50,1,12780962,4876,29.71,6.89,12,6.47,1284.00,5539.00,48450,20230728,-21.26,12650,20221104,201.58,48450,-21.26,20230728,13400,184.70,20230103,48450,-21.26,20230728,12650,201.58,20221104,3.93,N,064290,500,63 억,,143799,N,N,0,N,00,N
20230830,150719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38250,3400,2,9.76,30751532400,798896,315.99,36500,39550,36500,45300,24400,34850,38492.54,1.13,0,112813,37050,35950,35100,34000,33150,35525,33575,64,10450,500,25090,50,1,12780962,4889,29.79,6.91,12,6.25,1284.00,5539.00,48450,20230728,-21.05,12650,20221104,202.37,48450,-21.05,20230728,13400,185.45,20230103,48450,-21.05,20230728,12650,202.37,20221104,3.93,N,064290,500,63 억,,143799,N,N,0,N,00,N
20230830,140753,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38700,3850,2,11.05,28946501150,752007,297.45,36500,39550,36500,45300,24400,34850,38492.33,1.13,0,116361,37050,35950,35100,34000,33150,35525,33575,64,10450,500,25090,50,1,12780962,4946,30.14,6.99,12,5.88,1284.00,5539.00,48450,20230728,-20.12,12650,20221104,205.93,48450,-20.12,20230728,13400,188.81,20230103,48450,-20.12,20230728,12650,205.93,20221104,3.93,N,064290,500,63 억,,143799,N,N,0,N,00,N
20230830,130743,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39000,4150,2,11.91,27566971600,716456,283.39,36500,39550,36500,45300,24400,34850,38476.85,1.13,0,114404,37050,35950,35100,34000,33150,35525,33575,64,10450,500,25090,50,1,12780962,4985,30.37,7.04,12,5.61,1284.00,5539.00,48450,20230728,-19.50,12650,20221104,208.30,48450,-19.50,20230728,13400,191.04,20230103,48450,-19.50,20230728,12650,208.30,20221104,3.93,N,064290,500,63 억,,143799,N,N,0,N,00,N
20230830,120754,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39200,4350,2,12.48,26630905950,692429,273.88,36500,39550,36500,45300,24400,34850,38460.13,1.13,0,112495,37050,35950,35100,34000,33150,35525,33575,64,10450,500,25090,50,1,12780962,5010,30.53,7.08,12,5.42,1284.00,5539.00,48450,20230728,-19.09,12650,20221104,209.88,48450,-19.09,20230728,13400,192.54,20230103,48450,-19.09,20230728,12650,209.88,20221104,3.93,N,064290,500,63 억,,143799,N,N,0,N,00,N
20230830,111113,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38950,4100,2,11.76,23986847050,625078,247.24,36500,39550,36500,45300,24400,34850,38374.17,1.13,0,113442,37050,35950,35100,34000,33150,35525,33575,64,10450,500,25090,50,1,12780962,4978,30.33,7.03,12,4.89,1284.00,5539.00,48450,20230728,-19.61,12650,20221104,207.91,48450,-19.61,20230728,13400,190.67,20230103,48450,-19.61,20230728,12650,207.91,20221104,3.93,N,064290,500,63 억,,143799,N,N,0,N,00,N
20230830,100821,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38700,3850,2,11.05,21793241950,568390,224.82,36500,39550,36500,45300,24400,34850,38342.06,1.13,0,96365,37050,35950,35100,34000,33150,35525,33575,64,10450,500,25090,50,1,12780962,4946,30.14,6.99,12,4.45,1284.00,5539.00,48450,20230728,-20.12,12650,20221104,205.93,48450,-20.12,20230728,13400,188.81,20230103,48450,-20.12,20230728,12650,205.93,20221104,3.93,N,064290,500,63 억,,143799,N,N,0,N,00,N
20230830,090723,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37850,3000,2,8.61,6739045450,179006,70.80,36500,38550,36500,45300,24400,34850,37647.04,1.13,0,-10521,37050,35950,35100,34000,33150,35525,33575,64,10450,500,25090,50,1,12780962,4838,29.48,6.83,12,1.40,1284.00,5539.00,48450,20230728,-21.88,12650,20221104,199.21,48450,-21.88,20230728,13400,182.46,20230103,48450,-21.88,20230728,12650,199.21,20221104,3.93,N,064290,500,63 억,,143799,N,N,0,N,00,N
20230829,160605,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34850,-450,5,-1.27,8732033000,249493,142.82,35800,36200,34250,45850,24750,35300,34999.29,1.00,0,17612,36733,36016,35033,34316,33333,36375,34675,64,10550,500,25410,50,1,12780962,4454,27.14,6.29,12,1.95,1284.00,5539.00,48450,20230728,-28.07,12650,20221104,175.49,48450,-28.07,20230728,13400,160.07,20230103,48450,-28.07,20230728,12650,175.49,20221104,4.04,N,064290,500,63 억,,127508,N,N,0,N,00,N
20230829,150724,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34850,-450,5,-1.27,8496909200,242739,138.95,35800,36200,34250,45850,24750,35300,35004.30,1.00,0,16928,36733,36016,35033,34316,33333,36375,34675,64,10550,500,25410,50,1,12780962,4454,27.14,6.29,12,1.90,1284.00,5539.00,48450,20230728,-28.07,12650,20221104,175.49,48450,-28.07,20230728,13400,160.07,20230103,48450,-28.07,20230728,12650,175.49,20221104,4.04,N,064290,500,63 억,,127508,N,N,0,N,00,N
20230829,140820,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34550,-750,5,-2.12,7805503150,222844,127.56,35800,36200,34250,45850,24750,35300,35026.76,1.00,0,8746,36733,36016,35033,34316,33333,36375,34675,64,10550,500,25410,50,1,12780962,4416,26.91,6.24,12,1.74,1284.00,5539.00,48450,20230728,-28.69,12650,20221104,173.12,48450,-28.69,20230728,13400,157.84,20230103,48450,-28.69,20230728,12650,173.12,20221104,4.04,N,064290,500,63 억,,127508,N,N,0,N,00,N
20230829,130743,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34750,-550,5,-1.56,6384361300,181642,103.98,35800,36200,34500,45850,24750,35300,35148.05,1.00,0,11671,36733,36016,35033,34316,33333,36375,34675,64,10550,500,25410,50,1,12780962,4441,27.06,6.27,12,1.42,1284.00,5539.00,48450,20230728,-28.28,12650,20221104,174.70,48450,-28.28,20230728,13400,159.33,20230103,48450,-28.28,20230728,12650,174.70,20221104,4.04,N,064290,500,63 억,,127508,N,N,0,N,00,N
20230829,120805,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34850,-450,5,-1.27,5678886550,161362,92.37,35800,36200,34500,45850,24750,35300,35193.46,1.00,0,8670,36733,36016,35033,34316,33333,36375,34675,64,10550,500,25410,50,1,12780962,4454,27.14,6.29,12,1.26,1284.00,5539.00,48450,20230728,-28.07,12650,20221104,175.49,48450,-28.07,20230728,13400,160.07,20230103,48450,-28.07,20230728,12650,175.49,20221104,4.04,N,064290,500,63 억,,127508,N,N,0,N,00,N
20230829,111253,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35000,-300,5,-0.85,4804837100,136415,78.09,35800,36200,34500,45850,24750,35300,35222.21,1.00,0,-5704,36733,36016,35033,34316,33333,36375,34675,64,10550,500,25410,50,1,12780962,4473,27.26,6.32,12,1.07,1284.00,5539.00,48450,20230728,-27.76,12650,20221104,176.68,48450,-27.76,20230728,13400,161.19,20230103,48450,-27.76,20230728,12650,176.68,20221104,4.04,N,064290,500,63 억,,127508,N,N,0,N,00,N
20230829,100845,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34800,-500,5,-1.42,3185383450,89725,51.36,35800,36200,34650,45850,24750,35300,35501.63,1.00,0,-10011,36733,36016,35033,34316,33333,36375,34675,64,10550,500,25410,50,1,12780962,4448,27.10,6.28,12,0.70,1284.00,5539.00,48450,20230728,-28.17,12650,20221104,175.10,48450,-28.17,20230728,13400,159.70,20230103,48450,-28.17,20230728,12650,175.10,20221104,4.04,N,064290,500,63 억,,127508,N,N,0,N,00,N
20230829,090554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35550,250,2,0.71,567188200,15835,9.06,35800,36150,35450,45850,24750,35300,35818.64,1.00,0,-2430,36733,36016,35033,34316,33333,36375,34675,64,10550,500,25410,50,1,12780962,4544,27.69,6.42,12,0.12,1284.00,5539.00,48450,20230728,-26.63,12650,20221104,181.03,48450,-26.63,20230728,13400,165.30,20230103,48450,-26.63,20230728,12650,181.03,20221104,4.04,N,064290,500,63 억,,127508,N,N,0,N,00,N
20230828,160548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35300,350,2,1.00,6076952950,173031,47.55,35000,35750,34050,45400,24500,34950,35120.23,0.72,0,37994,37050,36000,35200,34150,33350,35600,33750,64,10450,500,25160,50,1,12780962,4512,27.49,6.37,12,1.35,1284.00,5539.00,48450,20230728,-27.14,12650,20221104,179.05,48450,-27.14,20230728,13400,163.43,20230103,48450,-27.14,20230728,12650,179.05,20221104,3.99,N,064290,500,63 억,,92370,N,N,0,N,00,N
20230828,150555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35650,700,2,2.00,5709453200,162661,44.70,35000,35750,34050,45400,24500,34950,35100.54,0.72,0,36863,37050,36000,35200,34150,33350,35600,33750,64,10450,500,25160,50,1,12780962,4556,27.76,6.44,12,1.27,1284.00,5539.00,48450,20230728,-26.42,12650,20221104,181.82,48450,-26.42,20230728,13400,166.04,20230103,48450,-26.42,20230728,12650,181.82,20221104,3.99,N,064290,500,63 억,,92370,N,N,0,N,00,N
20230828,140555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35050,100,2,0.29,4871852150,139022,38.21,35000,35550,34050,45400,24500,34950,35043.91,0.72,0,30993,37050,36000,35200,34150,33350,35600,33750,64,10450,500,25160,50,1,12780962,4480,27.30,6.33,12,1.09,1284.00,5539.00,48450,20230728,-27.66,12650,20221104,177.08,48450,-27.66,20230728,13400,161.57,20230103,48450,-27.66,20230728,12650,177.08,20221104,3.99,N,064290,500,63 억,,92370,N,N,0,N,00,N
20230828,130600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35000,50,2,0.14,4340288450,123863,34.04,35000,35550,34050,45400,24500,34950,35041.22,0.72,0,27239,37050,36000,35200,34150,33350,35600,33750,64,10450,500,25160,50,1,12780962,4473,27.26,6.32,12,0.97,1284.00,5539.00,48450,20230728,-27.76,12650,20221104,176.68,48450,-27.76,20230728,13400,161.19,20230103,48450,-27.76,20230728,12650,176.68,20221104,3.99,N,064290,500,63 억,,92370,N,N,0,N,00,N
20230828,120554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35200,250,2,0.72,3988372250,113866,31.29,35000,35550,34050,45400,24500,34950,35027.06,0.72,0,26405,37050,36000,35200,34150,33350,35600,33750,64,10450,500,25160,50,1,12780962,4499,27.41,6.35,12,0.89,1284.00,5539.00,48450,20230728,-27.35,12650,20221104,178.26,48450,-27.35,20230728,13400,162.69,20230103,48450,-27.35,20230728,12650,178.26,20221104,3.99,N,064290,500,63 억,,92370,N,N,0,N,00,N
20230828,110550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35300,350,2,1.00,3452631100,98705,27.13,35000,35550,34050,45400,24500,34950,34979.36,0.72,0,25065,37050,36000,35200,34150,33350,35600,33750,64,10450,500,25160,50,1,12780962,4512,27.49,6.37,12,0.77,1284.00,5539.00,48450,20230728,-27.14,12650,20221104,179.05,48450,-27.14,20230728,13400,163.43,20230103,48450,-27.14,20230728,12650,179.05,20221104,3.99,N,064290,500,63 억,,92370,N,N,0,N,00,N
20230828,100546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35050,100,2,0.29,2227519600,63909,17.56,35000,35400,34050,45400,24500,34950,34854.19,0.72,0,9197,37050,36000,35200,34150,33350,35600,33750,64,10450,500,25160,50,1,12780962,4480,27.30,6.33,12,0.50,1284.00,5539.00,48450,20230728,-27.66,12650,20221104,177.08,48450,-27.66,20230728,13400,161.57,20230103,48450,-27.66,20230728,12650,177.08,20221104,3.99,N,064290,500,63 억,,92370,N,N,0,N,00,N
20230828,090554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34850,-100,5,-0.29,502022350,14366,3.95,35000,35200,34500,45400,24500,34950,34945.09,0.72,0,-2484,37050,36000,35200,34150,33350,35600,33750,64,10450,500,25160,50,1,12780962,4454,27.14,6.29,12,0.11,1284.00,5539.00,48450,20230728,-28.07,12650,20221104,175.49,48450,-28.07,20230728,13400,160.07,20230103,48450,-28.07,20230728,12650,175.49,20221104,3.99,N,064290,500,63 억,,92370,N,N,0,N,00,N
20230825,160549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34950,-2350,5,-6.30,12688892300,361184,33.37,36000,36250,34400,48450,26150,37300,35129.23,1.05,0,-31725,43900,40600,38700,35400,33500,39650,34450,64,11150,500,26850,50,1,12780962,4467,27.22,6.31,12,2.83,1284.00,5539.00,48450,20230728,-27.86,12650,20221104,176.28,48450,-27.86,20230728,13400,160.82,20230103,48450,-27.86,20230728,12650,176.28,20221104,4.09,N,064290,500,63 억,,133682,N,N,0,N,00,N
20230825,150553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35000,-2300,5,-6.17,11750293150,334463,30.90,36000,36250,34400,48450,26150,37300,35129.23,1.05,0,-40203,43900,40600,38700,35400,33500,39650,34450,64,11150,500,26850,50,1,12780962,4473,27.26,6.32,12,2.62,1284.00,5539.00,48450,20230728,-27.76,12650,20221104,176.68,48450,-27.76,20230728,13400,161.19,20230103,48450,-27.76,20230728,12650,176.68,20221104,4.09,N,064290,500,63 억,,133682,N,N,0,N,00,N
20230825,140551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34700,-2600,5,-6.97,10207290200,289914,26.79,36000,36250,34450,48450,26150,37300,35205.12,1.05,0,-49848,43900,40600,38700,35400,33500,39650,34450,64,11150,500,26850,50,1,12780962,4435,27.02,6.26,12,2.27,1284.00,5539.00,48450,20230728,-28.38,12650,20221104,174.31,48450,-28.38,20230728,13400,158.96,20230103,48450,-28.38,20230728,12650,174.31,20221104,4.09,N,064290,500,63 억,,133682,N,N,0,N,00,N
20230825,130550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34850,-2450,5,-6.57,9523002500,270315,24.98,36000,36250,34450,48450,26150,37300,35226.23,1.05,0,-54796,43900,40600,38700,35400,33500,39650,34450,64,11150,500,26850,50,1,12780962,4454,27.14,6.29,12,2.11,1284.00,5539.00,48450,20230728,-28.07,12650,20221104,175.49,48450,-28.07,20230728,13400,160.07,20230103,48450,-28.07,20230728,12650,175.49,20221104,4.09,N,064290,500,63 억,,133682,N,N,0,N,00,N
20230825,120549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34950,-2350,5,-6.30,8289125450,234714,21.69,36000,36250,34750,48450,26150,37300,35312.48,1.05,0,-50324,43900,40600,38700,35400,33500,39650,34450,64,11150,500,26850,50,1,12780962,4467,27.22,6.31,12,1.84,1284.00,5539.00,48450,20230728,-27.86,12650,20221104,176.28,48450,-27.86,20230728,13400,160.82,20230103,48450,-27.86,20230728,12650,176.28,20221104,4.09,N,064290,500,63 억,,133682,N,N,0,N,00,N
20230825,110551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35050,-2250,5,-6.03,7209135850,203781,18.83,36000,36250,34850,48450,26150,37300,35373.12,1.05,0,-48969,43900,40600,38700,35400,33500,39650,34450,64,11150,500,26850,50,1,12780962,4480,27.30,6.33,12,1.59,1284.00,5539.00,48450,20230728,-27.66,12650,20221104,177.08,48450,-27.66,20230728,13400,161.57,20230103,48450,-27.66,20230728,12650,177.08,20221104,4.09,N,064290,500,63 억,,133682,N,N,0,N,00,N
20230825,100551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35250,-2050,5,-5.50,5635040000,158892,14.68,36000,36250,34900,48450,26150,37300,35459.98,1.05,0,-44179,43900,40600,38700,35400,33500,39650,34450,64,11150,500,26850,50,1,12780962,4505,27.45,6.36,12,1.24,1284.00,5539.00,48450,20230728,-27.24,12650,20221104,178.66,48450,-27.24,20230728,13400,163.06,20230103,48450,-27.24,20230728,12650,178.66,20221104,4.09,N,064290,500,63 억,,133682,N,N,0,N,00,N
20230825,090550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35700,-1600,5,-4.29,1387439650,38786,3.58,36000,36200,35250,48450,26150,37300,35755.82,1.05,0,-2877,43900,40600,38700,35400,33500,39650,34450,64,11150,500,26850,50,1,12780962,4563,27.80,6.45,12,0.30,1284.00,5539.00,48450,20230728,-26.32,12650,20221104,182.21,48450,-26.32,20230728,13400,166.42,20230103,48450,-26.32,20230728,12650,182.21,20221104,4.09,N,064290,500,63 억,,133682,N,N,0,N,00,N
20230824,160545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37300,250,2,0.67,42394417950,1073175,450.84,38950,42000,36800,48150,25950,37050,39504.46,0.55,0,75672,38916,37982,37016,36082,35116,38450,36550,64,11100,500,26670,50,1,12780962,4767,29.05,6.73,12,8.40,1284.00,5539.00,48450,20230728,-23.01,12650,20221104,194.86,48450,-23.01,20230728,13400,178.36,20230103,48450,-23.01,20230728,12650,194.86,20221104,4.17,N,064290,500,63 억,,70615,N,N,0,N,00,N
20230824,150544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37200,150,2,0.40,41274288450,1043002,438.16,38950,42000,36850,48150,25950,37050,39572.66,0.55,0,74869,38916,37982,37016,36082,35116,38450,36550,64,11100,500,26670,50,1,12780962,4755,28.97,6.72,12,8.16,1284.00,5539.00,48450,20230728,-23.22,12650,20221104,194.07,48450,-23.22,20230728,13400,177.61,20230103,48450,-23.22,20230728,12650,194.07,20221104,4.17,N,064290,500,63 억,,70615,N,N,0,N,00,N
20230824,140545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38350,1300,2,3.51,37540516900,943383,396.31,38950,42000,37800,48150,25950,37050,39793.59,0.55,0,71631,38916,37982,37016,36082,35116,38450,36550,64,11100,500,26670,50,1,12780962,4901,29.87,6.92,12,7.38,1284.00,5539.00,48450,20230728,-20.85,12650,20221104,203.16,48450,-20.85,20230728,13400,186.19,20230103,48450,-20.85,20230728,12650,203.16,20221104,4.17,N,064290,500,63 억,,70615,N,N,0,N,00,N
20230824,130551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38200,1150,2,3.10,35738386950,896196,376.49,38950,42000,37850,48150,25950,37050,39877.96,0.55,0,75356,38916,37982,37016,36082,35116,38450,36550,64,11100,500,26670,50,1,12780962,4882,29.75,6.90,12,7.01,1284.00,5539.00,48450,20230728,-21.16,12650,20221104,201.98,48450,-21.16,20230728,13400,185.07,20230103,48450,-21.16,20230728,12650,201.98,20221104,4.17,N,064290,500,63 억,,70615,N,N,0,N,00,N
20230824,120549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38400,1350,2,3.64,33107633650,827312,347.55,38950,42000,38100,48150,25950,37050,40018.42,0.55,0,84414,38916,37982,37016,36082,35116,38450,36550,64,11100,500,26670,50,1,12780962,4908,29.91,6.93,12,6.47,1284.00,5539.00,48450,20230728,-20.74,12650,20221104,203.56,48450,-20.74,20230728,13400,186.57,20230103,48450,-20.74,20230728,12650,203.56,20221104,4.17,N,064290,500,63 억,,70615,N,N,0,N,00,N
20230824,110548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39750,2700,2,7.29,29215797100,727917,305.80,38950,42000,38100,48150,25950,37050,40136.29,0.55,0,101644,38916,37982,37016,36082,35116,38450,36550,64,11100,500,26670,50,1,12780962,5080,30.96,7.18,12,5.70,1284.00,5539.00,48450,20230728,-17.96,12650,20221104,214.23,48450,-17.96,20230728,13400,196.64,20230103,48450,-17.96,20230728,12650,214.23,20221104,4.17,N,064290,500,63 억,,70615,N,N,0,N,00,N
20230824,100546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40900,3850,2,10.39,25061989250,625807,262.90,38950,42000,38100,48150,25950,37050,40047.62,0.55,0,88982,38916,37982,37016,36082,35116,38450,36550,64,11100,500,26670,50,1,12780962,5227,31.85,7.38,12,4.90,1284.00,5539.00,48450,20230728,-15.58,12650,20221104,223.32,48450,-15.58,20230728,13400,205.22,20230103,48450,-15.58,20230728,12650,223.32,20221104,4.17,N,064290,500,63 억,,70615,N,N,0,N,00,N
20230824,090548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38500,1450,2,3.91,4094073150,105209,44.20,38950,39250,38450,48150,25950,37050,38914.25,0.55,0,-10406,38916,37982,37016,36082,35116,38450,36550,64,11100,500,26670,50,1,12780962,4921,29.98,6.95,12,0.82,1284.00,5539.00,48450,20230728,-20.54,12650,20221104,204.35,48450,-20.54,20230728,13400,187.31,20230103,48450,-20.54,20230728,12650,204.35,20221104,4.17,N,064290,500,63 억,,70615,N,N,0,N,00,N
20230823,160543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37050,300,2,0.82,8737974250,235481,48.33,36700,37950,36050,47750,25750,36750,37107.50,0.35,0,30808,41950,39350,38000,35400,34050,38675,34725,64,11000,500,26460,50,1,12780962,4735,28.86,6.69,12,1.84,1284.00,5539.00,48450,20230728,-23.53,12650,20221104,192.89,48450,-23.53,20230728,13400,176.49,20230103,48450,-23.53,20230728,12650,192.89,20221104,4.19,N,064290,500,63 억,,44293,N,N,0,N,00,N
20230823,150545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36950,200,2,0.54,8185330700,220475,45.25,36700,37950,36050,47750,25750,36750,37126.48,0.35,0,28954,41950,39350,38000,35400,34050,38675,34725,64,11000,500,26460,50,1,12780962,4723,28.78,6.67,12,1.73,1284.00,5539.00,48450,20230728,-23.74,12650,20221104,192.09,48450,-23.74,20230728,13400,175.75,20230103,48450,-23.74,20230728,12650,192.09,20221104,4.19,N,064290,500,63 억,,44293,N,N,0,N,00,N
20230823,140549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36750,0,3,0.00,7730964100,208154,42.72,36700,37950,36050,47750,25750,36750,37141.25,0.35,0,29081,41950,39350,38000,35400,34050,38675,34725,64,11000,500,26460,50,1,12780962,4697,28.62,6.63,12,1.63,1284.00,5539.00,48450,20230728,-24.15,12650,20221104,190.51,48450,-24.15,20230728,13400,174.25,20230103,48450,-24.15,20230728,12650,190.51,20221104,4.19,N,064290,500,63 억,,44293,N,N,0,N,00,N
20230823,130544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37050,300,2,0.82,6672977550,179350,36.81,36700,37950,36050,47750,25750,36750,37207.34,0.35,0,13261,41950,39350,38000,35400,34050,38675,34725,64,11000,500,26460,50,1,12780962,4735,28.86,6.69,12,1.40,1284.00,5539.00,48450,20230728,-23.53,12650,20221104,192.89,48450,-23.53,20230728,13400,176.49,20230103,48450,-23.53,20230728,12650,192.89,20221104,4.19,N,064290,500,63 억,,44293,N,N,0,N,00,N
20230823,120549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37550,800,2,2.18,6219757100,167194,34.31,36700,37950,36050,47750,25750,36750,37201.77,0.35,0,13912,41950,39350,38000,35400,34050,38675,34725,64,11000,500,26460,50,1,12780962,4799,29.24,6.78,12,1.31,1284.00,5539.00,48450,20230728,-22.50,12650,20221104,196.84,48450,-22.50,20230728,13400,180.22,20230103,48450,-22.50,20230728,12650,196.84,20221104,4.19,N,064290,500,63 억,,44293,N,N,0,N,00,N
20230823,110546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36450,-300,5,-0.82,4301601800,116064,23.82,36700,37800,36050,47750,25750,36750,37063.26,0.35,0,3550,41950,39350,38000,35400,34050,38675,34725,64,11000,500,26460,50,1,12780962,4659,28.39,6.58,12,0.91,1284.00,5539.00,48450,20230728,-24.77,12650,20221104,188.14,48450,-24.77,20230728,13400,172.01,20230103,48450,-24.77,20230728,12650,188.14,20221104,4.19,N,064290,500,63 억,,44293,N,N,0,N,00,N
20230823,100544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36950,200,2,0.54,3120877800,83832,17.20,36700,37800,36050,47750,25750,36750,37229.74,0.35,0,174,41950,39350,38000,35400,34050,38675,34725,64,11000,500,26460,50,1,12780962,4723,28.78,6.67,12,0.66,1284.00,5539.00,48450,20230728,-23.74,12650,20221104,192.09,48450,-23.74,20230728,13400,175.75,20230103,48450,-23.74,20230728,12650,192.09,20221104,4.19,N,064290,500,63 억,,44293,N,N,0,N,00,N
20230823,090550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36950,200,2,0.54,410999650,11201,2.30,36700,37100,36050,47750,25750,36750,36691.31,0.35,0,-619,41950,39350,38000,35400,34050,38675,34725,64,11000,500,26460,50,1,12780962,4723,28.78,6.67,12,0.09,1284.00,5539.00,48450,20230728,-23.74,12650,20221104,192.09,48450,-23.74,20230728,13400,175.75,20230103,48450,-23.74,20230728,12650,192.09,20221104,4.19,N,064290,500,63 억,,44293,N,N,0,N,00,N
20230822,160541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36750,-2150,5,-5.53,18412191150,485158,138.83,40550,40600,36650,50500,27250,38900,37951.18,0.38,0,6616,41266,40082,39316,38132,37366,39700,37750,64,11600,500,28000,50,1,12780962,4697,28.62,6.63,12,3.80,1284.00,5539.00,48450,20230728,-24.15,12650,20221104,190.51,48450,-24.15,20230728,13400,174.25,20230103,48450,-24.15,20230728,12650,190.51,20221104,4.29,N,064290,500,63 억,,48926,N,N,0,N,00,N
20230822,150542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36700,-2200,5,-5.66,17144749900,450820,129.00,40550,40600,36650,50500,27250,38900,38030.14,0.38,0,-1058,41266,40082,39316,38132,37366,39700,37750,64,11600,500,28000,50,1,12780962,4691,28.58,6.63,12,3.53,1284.00,5539.00,48450,20230728,-24.25,12650,20221104,190.12,48450,-24.25,20230728,13400,173.88,20230103,48450,-24.25,20230728,12650,190.12,20221104,4.29,N,064290,500,63 억,,48926,N,N,0,N,00,N
20230822,140546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37100,-1800,5,-4.63,15498079050,406132,116.21,40550,40600,36850,50500,27250,38900,38160.20,0.38,0,-941,41266,40082,39316,38132,37366,39700,37750,64,11600,500,28000,50,1,12780962,4742,28.89,6.70,12,3.18,1284.00,5539.00,48450,20230728,-23.43,12650,20221104,193.28,48450,-23.43,20230728,13400,176.87,20230103,48450,-23.43,20230728,12650,193.28,20221104,4.29,N,064290,500,63 억,,48926,N,N,0,N,00,N
20230822,130541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37550,-1350,5,-3.47,13745036600,358976,102.72,40550,40600,36850,50500,27250,38900,38289.57,0.38,0,-2308,41266,40082,39316,38132,37366,39700,37750,64,11600,500,28000,50,1,12780962,4799,29.24,6.78,12,2.81,1284.00,5539.00,48450,20230728,-22.50,12650,20221104,196.84,48450,-22.50,20230728,13400,180.22,20230103,48450,-22.50,20230728,12650,196.84,20221104,4.29,N,064290,500,63 억,,48926,N,N,0,N,00,N
20230822,120533,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37700,-1200,5,-3.08,12932616550,337424,96.55,40550,40600,36850,50500,27250,38900,38327.49,0.38,0,5647,41266,40082,39316,38132,37366,39700,37750,64,11600,500,28000,50,1,12780962,4818,29.36,6.81,12,2.64,1284.00,5539.00,48450,20230728,-22.19,12650,20221104,198.02,48450,-22.19,20230728,13400,181.34,20230103,48450,-22.19,20230728,12650,198.02,20221104,4.29,N,064290,500,63 억,,48926,N,N,0,N,00,N
20230822,110540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37900,-1000,5,-2.57,11422690400,297664,85.18,40550,40600,36850,50500,27250,38900,38374.44,0.38,0,7633,41266,40082,39316,38132,37366,39700,37750,64,11600,500,28000,50,1,12780962,4844,29.52,6.84,12,2.33,1284.00,5539.00,48450,20230728,-21.78,12650,20221104,199.60,48450,-21.78,20230728,13400,182.84,20230103,48450,-21.78,20230728,12650,199.60,20221104,4.29,N,064290,500,63 억,,48926,N,N,0,N,00,N
20230822,100538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37850,-1050,5,-2.70,9107362950,235866,67.49,40550,40600,36850,50500,27250,38900,38612.44,0.38,0,-7037,41266,40082,39316,38132,37366,39700,37750,64,11600,500,28000,50,1,12780962,4838,29.48,6.83,12,1.85,1284.00,5539.00,48450,20230728,-21.88,12650,20221104,199.21,48450,-21.88,20230728,13400,182.46,20230103,48450,-21.88,20230728,12650,199.21,20221104,4.29,N,064290,500,63 억,,48926,N,N,0,N,00,N
20230822,090541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40100,1200,2,3.08,2295665950,56943,16.29,40550,40600,39750,50500,27250,38900,40315.16,0.38,0,-15747,41266,40082,39316,38132,37366,39700,37750,64,11600,500,28000,50,1,12780962,5125,31.23,7.24,12,0.45,1284.00,5539.00,48450,20230728,-17.23,12650,20221104,217.00,48450,-17.23,20230728,13400,199.25,20230103,48450,-17.23,20230728,12650,217.00,20221104,4.29,N,064290,500,63 억,,48926,N,N,0,N,00,N
20230821,160539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38900,0,3,0.00,13664050300,347219,36.97,39900,40500,38550,50500,27250,38900,39352.98,1.54,0,-94546,42400,40650,37400,35650,32400,41525,36525,64,11600,500,28000,50,1,12780962,4972,30.30,7.02,12,2.72,1284.00,5539.00,48450,20230728,-19.71,12650,20221104,207.51,48450,-19.71,20230728,13400,190.30,20230103,48450,-19.71,20230728,12650,207.51,20221104,4.27,N,064290,500,63 억,,196287,N,N,1,N,00,N
20230821,150544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38850,-50,5,-0.13,13299517800,337838,35.97,39900,40500,38550,50500,27250,38900,39366.56,1.54,0,-94473,42400,40650,37400,35650,32400,41525,36525,64,11600,500,28000,50,1,12780962,4965,30.26,7.01,12,2.64,1284.00,5539.00,48450,20230728,-19.81,12650,20221104,207.11,48450,-19.81,20230728,13400,189.93,20230103,48450,-19.81,20230728,12650,207.11,20221104,4.27,N,064290,500,63 억,,196287,N,N,1,N,00,N
20230821,140543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39150,250,2,0.64,12242472350,310615,33.07,39900,40500,38550,50500,27250,38900,39413.66,1.54,0,-95008,42400,40650,37400,35650,32400,41525,36525,64,11600,500,28000,50,1,12780962,5004,30.49,7.07,12,2.43,1284.00,5539.00,48450,20230728,-19.20,12650,20221104,209.49,48450,-19.20,20230728,13400,192.16,20230103,48450,-19.20,20230728,12650,209.49,20221104,4.27,N,064290,500,63 억,,196287,N,N,1,N,00,N
20230821,130546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39250,350,2,0.90,11745272600,297951,31.72,39900,40500,38550,50500,27250,38900,39420.15,1.54,0,-90265,42400,40650,37400,35650,32400,41525,36525,64,11600,500,28000,50,1,12780962,5017,30.57,7.09,12,2.33,1284.00,5539.00,48450,20230728,-18.99,12650,20221104,210.28,48450,-18.99,20230728,13400,192.91,20230103,48450,-18.99,20230728,12650,210.28,20221104,4.27,N,064290,500,63 억,,196287,N,N,1,N,00,N
20230821,120544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39500,600,2,1.54,10987754150,278657,29.67,39900,40500,38550,50500,27250,38900,39431.11,1.54,0,-86435,42400,40650,37400,35650,32400,41525,36525,64,11600,500,28000,50,1,12780962,5048,30.76,7.13,12,2.18,1284.00,5539.00,48450,20230728,-18.47,12650,20221104,212.25,48450,-18.47,20230728,13400,194.78,20230103,48450,-18.47,20230728,12650,212.25,20221104,4.27,N,064290,500,63 억,,196287,N,N,1,N,00,N
20230821,110541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39350,450,2,1.16,10031359400,254352,27.08,39900,40500,38550,50500,27250,38900,39438.89,1.54,0,-85246,42400,40650,37400,35650,32400,41525,36525,64,11600,500,28000,50,1,12780962,5029,30.65,7.10,12,1.99,1284.00,5539.00,48450,20230728,-18.78,12650,20221104,211.07,48450,-18.78,20230728,13400,193.66,20230103,48450,-18.78,20230728,12650,211.07,20221104,4.27,N,064290,500,63 억,,196287,N,N,1,N,00,N
20230821,100539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39100,200,2,0.51,8236537000,208449,22.19,39900,40500,38600,50500,27250,38900,39513.45,1.54,0,-77053,42400,40650,37400,35650,32400,41525,36525,64,11600,500,28000,50,1,12780962,4997,30.45,7.06,12,1.63,1284.00,5539.00,48450,20230728,-19.30,12650,20221104,209.09,48450,-19.30,20230728,13400,191.79,20230103,48450,-19.30,20230728,12650,209.09,20221104,4.27,N,064290,500,63 억,,196287,N,N,1,N,00,N
20230821,090546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39150,250,2,0.64,2363807850,59655,6.35,39900,39950,39150,50500,27250,38900,39624.66,1.54,0,-31445,42400,40650,37400,35650,32400,41525,36525,64,11600,500,28000,50,1,12780962,5004,30.49,7.07,12,0.47,1284.00,5539.00,48450,20230728,-19.20,12650,20221104,209.49,48450,-19.20,20230728,13400,192.16,20230103,48450,-19.20,20230728,12650,209.49,20221104,4.27,N,064290,500,63 억,,196287,N,N,1,N,00,N
20230818,160540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38900,2800,2,7.76,35082403500,936362,257.33,35050,39150,34150,46900,25300,36100,37465.07,2.46,0,-75112,38433,37266,35383,34216,32333,37850,34800,64,10800,500,25990,50,1,12780962,4972,30.30,7.02,12,7.33,1284.00,5539.00,48450,20230728,-19.71,12650,20221104,207.51,48450,-19.71,20230728,13400,190.30,20230103,48450,-19.71,20230728,12650,207.51,20221104,4.12,N,064290,500,63 억,,314771,N,N,1,N,00,N
20230818,150534,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38900,2800,2,7.76,33734351400,901568,247.77,35050,39150,34150,46900,25300,36100,37417.57,2.46,0,-69241,38433,37266,35383,34216,32333,37850,34800,64,10800,500,25990,50,1,12780962,4972,30.30,7.02,12,7.05,1284.00,5539.00,48450,20230728,-19.71,12650,20221104,207.51,48450,-19.71,20230728,13400,190.30,20230103,48450,-19.71,20230728,12650,207.51,20221104,4.12,N,064290,500,63 억,,314771,N,N,0,N,00,N
20230818,140540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38300,2200,2,6.09,29657842600,795987,218.76,35050,39150,34150,46900,25300,36100,37259.35,2.46,0,-83053,38433,37266,35383,34216,32333,37850,34800,64,10800,500,25990,50,1,12780962,4895,29.83,6.91,12,6.23,1284.00,5539.00,48450,20230728,-20.95,12650,20221104,202.77,48450,-20.95,20230728,13400,185.82,20230103,48450,-20.95,20230728,12650,202.77,20221104,4.12,N,064290,500,63 억,,314771,N,N,0,N,00,N
20230818,130536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38650,2550,2,7.06,26194860600,706446,194.15,35050,39150,34150,46900,25300,36100,37079.92,2.46,0,-72510,38433,37266,35383,34216,32333,37850,34800,64,10800,500,25990,50,1,12780962,4940,30.10,6.98,12,5.53,1284.00,5539.00,48450,20230728,-20.23,12650,20221104,205.53,48450,-20.23,20230728,13400,188.43,20230103,48450,-20.23,20230728,12650,205.53,20221104,4.12,N,064290,500,63 억,,314771,N,N,0,N,00,N
20230818,120546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39050,2950,2,8.17,23894730900,646896,177.78,35050,39150,34150,46900,25300,36100,36937.64,2.46,0,-67468,38433,37266,35383,34216,32333,37850,34800,64,10800,500,25990,50,1,12780962,4991,30.41,7.05,12,5.06,1284.00,5539.00,48450,20230728,-19.40,12650,20221104,208.70,48450,-19.40,20230728,13400,191.42,20230103,48450,-19.40,20230728,12650,208.70,20221104,4.12,N,064290,500,63 억,,314771,N,N,0,N,00,N
20230818,110538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38550,2450,2,6.79,17554591750,482368,132.57,35050,38550,34150,46900,25300,36100,36392.59,2.46,0,-41084,38433,37266,35383,34216,32333,37850,34800,64,10800,500,25990,50,1,12780962,4927,30.02,6.96,12,3.77,1284.00,5539.00,48450,20230728,-20.43,12650,20221104,204.74,48450,-20.43,20230728,13400,187.69,20230103,48450,-20.43,20230728,12650,204.74,20221104,4.12,N,064290,500,63 억,,314771,Y,N,0,N,00,N
20230818,100539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35550,-550,5,-1.52,7648740400,217367,59.74,35050,36500,34150,46900,25300,36100,35187.72,2.46,0,42394,38433,37266,35383,34216,32333,37850,34800,64,10800,500,25990,50,1,12780962,4544,27.69,6.42,12,1.70,1284.00,5539.00,48450,20230728,-26.63,12650,20221104,181.03,48450,-26.63,20230728,13400,165.30,20230103,48450,-26.63,20230728,12650,181.03,20221104,4.12,N,064290,500,63 억,,314771,N,N,0,N,00,N
20230818,090540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34400,-1700,5,-4.71,833857750,24012,6.60,35050,35150,34400,46900,25300,36100,34720.97,2.46,0,-6616,38433,37266,35383,34216,32333,37850,34800,64,10800,500,25990,50,1,12780962,4397,26.79,6.21,12,0.19,1284.00,5539.00,48450,20230728,-29.00,12650,20221104,171.94,48450,-29.00,20230728,13400,156.72,20230103,48450,-29.00,20230728,12650,171.94,20221104,4.12,N,064290,500,63 억,,314771,N,N,0,N,00,N
20230817,160539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36100,1250,2,3.59,12872993800,362950,129.43,34100,36550,33500,45300,24400,34850,35467.27,2.67,0,-11153,37683,36266,35383,33966,33083,35825,33525,64,10450,500,25090,50,1,12780962,4614,28.12,6.52,12,2.84,1284.00,5539.00,48450,20230728,-25.49,12650,20221104,185.38,48450,-25.49,20230728,13400,169.40,20230103,48450,-25.49,20230728,12650,185.38,20221104,4.14,N,064290,500,63 억,,341094,N,N,0,N,00,N
20230817,150544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36250,1400,2,4.02,12317298500,347584,123.95,34100,36550,33500,45300,24400,34850,35436.92,2.67,0,-11443,37683,36266,35383,33966,33083,35825,33525,64,10450,500,25090,50,1,12780962,4633,28.23,6.54,12,2.72,1284.00,5539.00,48450,20230728,-25.18,12650,20221104,186.56,48450,-25.18,20230728,13400,170.52,20230103,48450,-25.18,20230728,12650,186.56,20221104,4.14,N,064290,500,63 억,,341094,N,N,0,N,00,N
20230817,140539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36150,1300,2,3.73,8872433100,252486,90.04,34100,36400,33500,45300,24400,34850,35140.32,2.67,0,-5842,37683,36266,35383,33966,33083,35825,33525,64,10450,500,25090,50,1,12780962,4620,28.15,6.53,12,1.98,1284.00,5539.00,48450,20230728,-25.39,12650,20221104,185.77,48450,-25.39,20230728,13400,169.78,20230103,48450,-25.39,20230728,12650,185.77,20221104,4.14,N,064290,500,63 억,,341094,N,N,0,N,00,N
20230817,130536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35250,400,2,1.15,6616432950,189930,67.73,34100,35950,33500,45300,24400,34850,34836.16,2.67,0,-5899,37683,36266,35383,33966,33083,35825,33525,64,10450,500,25090,50,1,12780962,4505,27.45,6.36,12,1.49,1284.00,5539.00,48450,20230728,-27.24,12650,20221104,178.66,48450,-27.24,20230728,13400,163.06,20230103,48450,-27.24,20230728,12650,178.66,20221104,4.14,N,064290,500,63 억,,341094,N,N,0,N,00,N
20230817,120539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35050,200,2,0.57,6049345000,173771,61.97,34100,35950,33500,45300,24400,34850,34812.16,2.67,0,-4818,37683,36266,35383,33966,33083,35825,33525,64,10450,500,25090,50,1,12780962,4480,27.30,6.33,12,1.36,1284.00,5539.00,48450,20230728,-27.66,12650,20221104,177.08,48450,-27.66,20230728,13400,161.57,20230103,48450,-27.66,20230728,12650,177.08,20221104,4.14,N,064290,500,63 억,,341094,N,N,0,N,00,N
20230817,110538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35800,950,2,2.73,5381931450,154754,55.19,34100,35950,33500,45300,24400,34850,34777.33,2.67,0,1736,37683,36266,35383,33966,33083,35825,33525,64,10450,500,25090,50,1,12780962,4576,27.88,6.46,12,1.21,1284.00,5539.00,48450,20230728,-26.11,12650,20221104,183.00,48450,-26.11,20230728,13400,167.16,20230103,48450,-26.11,20230728,12650,183.00,20221104,4.14,N,064290,500,63 억,,341094,N,N,0,N,00,N
20230817,100536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35200,350,2,1.00,3099472250,90577,32.30,34100,35300,33500,45300,24400,34850,34219.09,2.67,0,8735,37683,36266,35383,33966,33083,35825,33525,64,10450,500,25090,50,1,12780962,4499,27.41,6.35,12,0.71,1284.00,5539.00,48450,20230728,-27.35,12650,20221104,178.26,48450,-27.35,20230728,13400,162.69,20230103,48450,-27.35,20230728,12650,178.26,20221104,4.14,N,064290,500,63 억,,341094,N,N,0,N,00,N
20230817,090536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34500,-350,5,-1.00,387565700,11441,4.08,34100,34500,33500,45300,24400,34850,33873.79,2.67,0,1256,37683,36266,35383,33966,33083,35825,33525,64,10450,500,25090,50,1,12780962,4409,26.87,6.23,12,0.09,1284.00,5539.00,48450,20230728,-28.79,12650,20221104,172.73,48450,-28.79,20230728,13400,157.46,20230103,48450,-28.79,20230728,12650,172.73,20221104,4.14,N,064290,500,63 억,,341094,N,N,0,N,00,N
20230816,160537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34850,-250,5,-0.71,9900245450,279672,203.57,34950,36800,34500,45600,24600,35100,35400.04,3.07,0,-60043,36400,35750,34900,34250,33400,36075,34575,64,10500,500,25270,50,1,12780962,4454,27.14,6.29,12,2.19,1284.00,5539.00,48450,20230728,-28.07,12650,20221104,175.49,48450,-28.07,20230728,13400,160.07,20230103,48450,-28.07,20230728,12650,175.49,20221104,4.20,N,064290,500,63 억,,392464,N,N,0,N,00,N
20230816,150538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34850,-250,5,-0.71,9652039200,272551,198.39,34950,36800,34500,45600,24600,35100,35414.11,3.07,0,-60273,36400,35750,34900,34250,33400,36075,34575,64,10500,500,25270,50,1,12780962,4454,27.14,6.29,12,2.13,1284.00,5539.00,48450,20230728,-28.07,12650,20221104,175.49,48450,-28.07,20230728,13400,160.07,20230103,48450,-28.07,20230728,12650,175.49,20221104,4.20,N,064290,500,63 억,,392464,N,N,0,N,00,N
20230816,140537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35100,0,3,0.00,9091439850,256500,186.70,34950,36800,34500,45600,24600,35100,35444.69,3.07,0,-57978,36400,35750,34900,34250,33400,36075,34575,64,10500,500,25270,50,1,12780962,4486,27.34,6.34,12,2.01,1284.00,5539.00,48450,20230728,-27.55,12650,20221104,177.47,48450,-27.55,20230728,13400,161.94,20230103,48450,-27.55,20230728,12650,177.47,20221104,4.20,N,064290,500,63 억,,392464,N,N,0,N,00,N
20230816,130537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35050,-50,5,-0.14,8299152800,233886,170.24,34950,36800,34500,45600,24600,35100,35484.34,3.07,0,-53117,36400,35750,34900,34250,33400,36075,34575,64,10500,500,25270,50,1,12780962,4480,27.30,6.33,12,1.83,1284.00,5539.00,48450,20230728,-27.66,12650,20221104,177.08,48450,-27.66,20230728,13400,161.57,20230103,48450,-27.66,20230728,12650,177.08,20221104,4.20,N,064290,500,63 억,,392464,N,N,0,N,00,N
20230816,120544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35200,100,2,0.28,7801506050,219765,159.96,34950,36800,34500,45600,24600,35100,35499.96,3.07,0,-48946,36400,35750,34900,34250,33400,36075,34575,64,10500,500,25270,50,1,12780962,4499,27.41,6.35,12,1.72,1284.00,5539.00,48450,20230728,-27.35,12650,20221104,178.26,48450,-27.35,20230728,13400,162.69,20230103,48450,-27.35,20230728,12650,178.26,20221104,4.20,N,064290,500,63 억,,392464,N,N,0,N,00,N
20230816,110540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36200,1100,2,3.13,6594490750,185905,135.32,34950,36800,34500,45600,24600,35100,35473.08,3.07,0,-33170,36400,35750,34900,34250,33400,36075,34575,64,10500,500,25270,50,1,12780962,4627,28.19,6.54,12,1.45,1284.00,5539.00,48450,20230728,-25.28,12650,20221104,186.17,48450,-25.28,20230728,13400,170.15,20230103,48450,-25.28,20230728,12650,186.17,20221104,4.20,N,064290,500,63 억,,392464,N,N,0,N,00,N
20230816,100538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34800,-300,5,-0.85,3316971650,94384,68.70,34950,36100,34500,45600,24600,35100,35143.53,3.07,0,-27988,36400,35750,34900,34250,33400,36075,34575,64,10500,500,25270,50,1,12780962,4448,27.10,6.28,12,0.74,1284.00,5539.00,48450,20230728,-28.17,12650,20221104,175.10,48450,-28.17,20230728,13400,159.70,20230103,48450,-28.17,20230728,12650,175.10,20221104,4.20,N,064290,500,63 억,,392464,N,N,0,N,00,N
20230816,090536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35950,850,2,2.42,517215150,14662,10.67,34950,35950,34850,45600,24600,35100,35280.27,3.07,0,2096,36400,35750,34900,34250,33400,36075,34575,64,10500,500,25270,50,1,12780962,4595,28.00,6.49,12,0.11,1284.00,5539.00,48450,20230728,-25.80,12650,20221104,184.19,48450,-25.80,20230728,13400,168.28,20230103,48450,-25.80,20230728,12650,184.19,20221104,4.20,N,064290,500,63 억,,392464,N,N,0,N,00,N
20230814,160532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35100,-100,5,-0.28,4689030250,134371,53.93,34050,35550,34050,45750,24650,35200,34896.05,2.85,0,28830,37200,36200,35600,34600,34000,35900,34300,64,10550,500,25340,50,1,12780962,4486,27.34,6.34,12,1.05,1284.00,5539.00,48450,20230728,-27.55,12650,20221104,177.47,48450,-27.55,20230728,13400,161.94,20230103,48450,-27.55,20230728,12650,177.47,20221104,4.11,N,064290,500,63 억,,363971,N,N,0,N,00,N
20230814,150530,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34950,-250,5,-0.71,4406660600,126292,50.69,34050,35550,34050,45750,24650,35200,34892.60,2.85,0,31067,37200,36200,35600,34600,34000,35900,34300,64,10550,500,25340,50,1,12780962,4467,27.22,6.31,12,0.99,1284.00,5539.00,48450,20230728,-27.86,12650,20221104,176.28,48450,-27.86,20230728,13400,160.82,20230103,48450,-27.86,20230728,12650,176.28,20221104,4.11,N,064290,500,63 억,,363971,N,N,0,N,00,N
20230814,140531,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34500,-700,5,-1.99,3923169150,112401,45.12,34050,35550,34050,45750,24650,35200,34903.29,2.85,0,30037,37200,36200,35600,34600,34000,35900,34300,64,10550,500,25340,50,1,12780962,4409,26.87,6.23,12,0.88,1284.00,5539.00,48450,20230728,-28.79,12650,20221104,172.73,48450,-28.79,20230728,13400,157.46,20230103,48450,-28.79,20230728,12650,172.73,20221104,4.11,N,064290,500,63 억,,363971,N,N,0,N,00,N
20230814,130528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35050,-150,5,-0.43,3398156150,97259,39.04,34050,35550,34050,45750,24650,35200,34939.21,2.85,0,26624,37200,36200,35600,34600,34000,35900,34300,64,10550,500,25340,50,1,12780962,4480,27.30,6.33,12,0.76,1284.00,5539.00,48450,20230728,-27.66,12650,20221104,177.08,48450,-27.66,20230728,13400,161.57,20230103,48450,-27.66,20230728,12650,177.08,20221104,4.11,N,064290,500,63 억,,363971,N,N,0,N,00,N
20230814,120528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34850,-350,5,-0.99,2894702050,82912,33.28,34050,35550,34050,45750,24650,35200,34912.89,2.85,0,24998,37200,36200,35600,34600,34000,35900,34300,64,10550,500,25340,50,1,12780962,4454,27.14,6.29,12,0.65,1284.00,5539.00,48450,20230728,-28.07,12650,20221104,175.49,48450,-28.07,20230728,13400,160.07,20230103,48450,-28.07,20230728,12650,175.49,20221104,4.11,N,064290,500,63 억,,363971,N,N,0,N,00,N
20230814,110528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34750,-450,5,-1.28,2381113850,68068,27.32,34050,35550,34050,45750,24650,35200,34981.35,2.85,0,19393,37200,36200,35600,34600,34000,35900,34300,64,10550,500,25340,50,1,12780962,4441,27.06,6.27,12,0.53,1284.00,5539.00,48450,20230728,-28.28,12650,20221104,174.70,48450,-28.28,20230728,13400,159.33,20230103,48450,-28.28,20230728,12650,174.70,20221104,4.11,N,064290,500,63 억,,363971,N,N,0,N,00,N
20230814,100527,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35050,-150,5,-0.43,1696183300,48534,19.48,34050,35550,34050,45750,24650,35200,34948.27,2.85,0,13643,37200,36200,35600,34600,34000,35900,34300,64,10550,500,25340,50,1,12780962,4480,27.30,6.33,12,0.38,1284.00,5539.00,48450,20230728,-27.66,12650,20221104,177.08,48450,-27.66,20230728,13400,161.57,20230103,48450,-27.66,20230728,12650,177.08,20221104,4.11,N,064290,500,63 억,,363971,N,N,0,N,00,N
20230814,090527,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34600,-600,5,-1.70,300112700,8719,3.50,34050,34800,34050,45750,24650,35200,34419.20,2.85,0,3773,37200,36200,35600,34600,34000,35900,34300,64,10550,500,25340,50,1,12780962,4422,26.95,6.25,12,0.07,1284.00,5539.00,48450,20230728,-28.59,12650,20221104,173.52,48450,-28.59,20230728,13400,158.21,20230103,48450,-28.59,20230728,12650,173.52,20221104,4.11,N,064290,500,63 억,,363971,N,N,0,N,00,N
20230811,160527,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35200,-200,5,-0.56,8866023150,247889,42.86,36000,36600,35000,46000,24800,35400,35766.13,2.71,0,19696,36933,36166,35183,34416,33433,35675,33925,64,10600,500,25480,50,1,12779962,4499,27.41,6.35,12,1.94,1284.00,5539.00,48450,20230728,-27.35,12650,20221104,178.26,48450,-27.35,20230728,13400,162.69,20230103,48450,-27.35,20230728,12650,178.26,20221104,4.00,N,064290,500,63 억,,346274,N,N,0,N,00,N
20230811,150524,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35150,-250,5,-0.71,8383061700,234138,40.48,36000,36600,35050,46000,24800,35400,35803.95,2.71,0,16069,36933,36166,35183,34416,33433,35675,33925,64,10600,500,25480,50,1,12779962,4492,27.38,6.35,12,1.83,1284.00,5539.00,48450,20230728,-27.45,12650,20221104,177.87,48450,-27.45,20230728,13400,162.31,20230103,48450,-27.45,20230728,12650,177.87,20221104,4.00,N,064290,500,63 억,,346274,N,N,0,N,00,N
20230811,140525,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35250,-150,5,-0.42,7400063050,206154,35.64,36000,36600,35050,46000,24800,35400,35895.82,2.71,0,5190,36933,36166,35183,34416,33433,35675,33925,64,10600,500,25480,50,1,12779962,4505,27.45,6.36,12,1.61,1284.00,5539.00,48450,20230728,-27.24,12650,20221104,178.66,48450,-27.24,20230728,13400,163.06,20230103,48450,-27.24,20230728,12650,178.66,20221104,4.00,N,064290,500,63 억,,346274,N,N,0,N,00,N
20230811,130522,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35700,300,2,0.85,6429451300,178694,30.89,36000,36600,35050,46000,24800,35400,35980.25,2.71,0,-938,36933,36166,35183,34416,33433,35675,33925,64,10600,500,25480,50,1,12779962,4562,27.80,6.45,12,1.40,1284.00,5539.00,48450,20230728,-26.32,12650,20221104,182.21,48450,-26.32,20230728,13400,166.42,20230103,48450,-26.32,20230728,12650,182.21,20221104,4.00,N,064290,500,63 억,,346274,N,N,0,N,00,N
20230811,120520,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36000,600,2,1.69,5806011900,161350,27.89,36000,36600,35050,46000,24800,35400,35983.99,2.71,0,-4251,36933,36166,35183,34416,33433,35675,33925,64,10600,500,25480,50,1,12779962,4601,28.04,6.50,12,1.26,1284.00,5539.00,48450,20230728,-25.70,12650,20221104,184.58,48450,-25.70,20230728,13400,168.66,20230103,48450,-25.70,20230728,12650,184.58,20221104,4.00,N,064290,500,63 억,,346274,N,N,0,N,00,N
20230811,110519,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36050,650,2,1.84,4784119700,132912,22.98,36000,36600,35050,46000,24800,35400,35994.67,2.71,0,1296,36933,36166,35183,34416,33433,35675,33925,64,10600,500,25480,50,1,12779962,4607,28.08,6.51,12,1.04,1284.00,5539.00,48450,20230728,-25.59,12650,20221104,184.98,48450,-25.59,20230728,13400,169.03,20230103,48450,-25.59,20230728,12650,184.98,20221104,4.00,N,064290,500,63 억,,346274,N,N,0,N,00,N
20230811,100518,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35700,300,2,0.85,2945372700,82152,14.20,36000,36500,35050,46000,24800,35400,35852.76,2.71,0,6264,36933,36166,35183,34416,33433,35675,33925,64,10600,500,25480,50,1,12779962,4562,27.80,6.45,12,0.64,1284.00,5539.00,48450,20230728,-26.32,12650,20221104,182.21,48450,-26.32,20230728,13400,166.42,20230103,48450,-26.32,20230728,12650,182.21,20221104,4.00,N,064290,500,63 억,,346274,N,N,0,N,00,N
20230811,090523,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35700,300,2,0.85,963087050,26677,4.61,36000,36500,35500,46000,24800,35400,36101.96,2.71,0,5083,36933,36166,35183,34416,33433,35675,33925,64,10600,500,25480,50,1,12779962,4562,27.80,6.45,12,0.21,1284.00,5539.00,48450,20230728,-26.32,12650,20221104,182.21,48450,-26.32,20230728,13400,166.42,20230103,48450,-26.32,20230728,12650,182.21,20221104,4.00,N,064290,500,63 억,,346274,N,N,0,N,00,N
20230810,160521,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35400,-1500,5,-4.07,20162863200,576467,244.40,35650,35950,34200,47950,25850,36900,34976.30,1.34,0,179707,38800,37850,37200,36250,35600,37525,35925,64,11050,500,26560,50,1,12779962,4524,27.57,6.39,12,4.51,1284.00,5539.00,48450,20230728,-26.93,12650,20221104,179.84,48450,-26.93,20230728,13400,164.18,20230103,48450,-26.93,20230728,12650,179.84,20221104,3.99,N,064290,500,63 억,,171036,N,N,0,N,00,N
20230810,150517,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35400,-1500,5,-4.07,19513486250,558060,236.60,35650,35950,34200,47950,25850,36900,34966.65,1.34,0,172828,38800,37850,37200,36250,35600,37525,35925,64,11050,500,26560,50,1,12779962,4524,27.57,6.39,12,4.37,1284.00,5539.00,48450,20230728,-26.93,12650,20221104,179.84,48450,-26.93,20230728,13400,164.18,20230103,48450,-26.93,20230728,12650,179.84,20221104,3.99,N,064290,500,63 억,,171036,N,N,0,N,00,N
20230810,140517,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35200,-1700,5,-4.61,17627148000,504782,214.01,35650,35950,34200,47950,25850,36900,34920.32,1.34,0,163353,38800,37850,37200,36250,35600,37525,35925,64,11050,500,26560,50,1,12779962,4499,27.41,6.35,12,3.95,1284.00,5539.00,48450,20230728,-27.35,12650,20221104,178.26,48450,-27.35,20230728,13400,162.69,20230103,48450,-27.35,20230728,12650,178.26,20221104,3.99,N,064290,500,63 억,,171036,N,N,0,N,00,N
20230810,130512,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34500,-2400,5,-6.50,15251819300,437145,185.34,35650,35950,34200,47950,25850,36900,34889.61,1.34,0,146138,38800,37850,37200,36250,35600,37525,35925,64,11050,500,26560,50,1,12779962,4409,26.87,6.23,12,3.42,1284.00,5539.00,48450,20230728,-28.79,12650,20221104,172.73,48450,-28.79,20230728,13400,157.46,20230103,48450,-28.79,20230728,12650,172.73,20221104,3.99,N,064290,500,63 억,,171036,N,N,0,N,00,N
20230810,120519,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34500,-2400,5,-6.50,13632326500,390216,165.44,35650,35950,34200,47950,25850,36900,34935.33,1.34,0,122330,38800,37850,37200,36250,35600,37525,35925,64,11050,500,26560,50,1,12779962,4409,26.87,6.23,12,3.05,1284.00,5539.00,48450,20230728,-28.79,12650,20221104,172.73,48450,-28.79,20230728,13400,157.46,20230103,48450,-28.79,20230728,12650,172.73,20221104,3.99,N,064290,500,63 억,,171036,N,N,0,N,00,N
20230810,110520,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34600,-2300,5,-6.23,11598109200,331769,140.66,35650,35950,34200,47950,25850,36900,34958.39,1.34,0,90483,38800,37850,37200,36250,35600,37525,35925,64,11050,500,26560,50,1,12779962,4422,26.95,6.25,12,2.60,1284.00,5539.00,48450,20230728,-28.59,12650,20221104,173.52,48450,-28.59,20230728,13400,158.21,20230103,48450,-28.59,20230728,12650,173.52,20221104,3.99,N,064290,500,63 억,,171036,N,N,0,N,00,N
20230810,100519,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34750,-2150,5,-5.83,7508188400,213045,90.32,35650,35950,34550,47950,25850,36900,35242.27,1.34,0,56383,38800,37850,37200,36250,35600,37525,35925,64,11050,500,26560,50,1,12779962,4441,27.06,6.27,12,1.67,1284.00,5539.00,48450,20230728,-28.28,12650,20221104,174.70,48450,-28.28,20230728,13400,159.33,20230103,48450,-28.28,20230728,12650,174.70,20221104,3.99,N,064290,500,63 억,,171036,N,N,0,N,00,N
20230810,090524,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,35300,-1600,5,-4.34,2039096250,57746,24.48,35650,35950,34700,47950,25850,36900,35311.47,1.34,0,2975,38800,37850,37200,36250,35600,37525,35925,64,11050,500,26560,50,1,12779962,4511,27.49,6.37,12,0.45,1284.00,5539.00,48450,20230728,-27.14,12650,20221104,179.05,48450,-27.14,20230728,13400,163.43,20230103,48450,-27.14,20230728,12650,179.05,20221104,3.99,N,064290,500,63 억,,171036,N,N,0,N,00,N
20230809,160518,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36900,-1000,5,-2.64,8736711650,234686,66.64,37600,38150,36550,49250,26550,37900,37226.82,1.56,0,-25928,41833,39866,38583,36616,35333,39225,35975,64,11350,500,27280,50,1,12779962,4716,28.74,6.66,12,1.84,1284.00,5539.00,48450,20230728,-23.84,12650,20221104,191.70,48450,-23.84,20230728,13400,175.37,20230103,48450,-23.84,20230728,12650,191.70,20221104,4.05,N,064290,500,63 억,,199955,N,N,7,N,00,N
20230809,150511,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37000,-900,5,-2.37,8142532600,218570,62.06,37600,38150,36550,49250,26550,37900,37253.01,1.56,0,-27403,41833,39866,38583,36616,35333,39225,35975,64,11350,500,27280,50,1,12779962,4729,28.82,6.68,12,1.71,1284.00,5539.00,48450,20230728,-23.63,12650,20221104,192.49,48450,-23.63,20230728,13400,176.12,20230103,48450,-23.63,20230728,12650,192.49,20221104,4.05,N,064290,500,63 억,,199955,N,N,7,N,00,N
20230809,140512,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37350,-550,5,-1.45,7078249450,189891,53.92,37600,38150,36550,49250,26550,37900,37274.60,1.56,0,-24119,41833,39866,38583,36616,35333,39225,35975,64,11350,500,27280,50,1,12779962,4773,29.09,6.74,12,1.49,1284.00,5539.00,48450,20230728,-22.91,12650,20221104,195.26,48450,-22.91,20230728,13400,178.73,20230103,48450,-22.91,20230728,12650,195.26,20221104,4.05,N,064290,500,63 억,,199955,N,N,7,N,00,N
20230809,130522,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37900,0,3,0.00,6053993300,162698,46.20,37600,38150,36550,49250,26550,37900,37209.07,1.56,0,-10621,41833,39866,38583,36616,35333,39225,35975,64,11350,500,27280,50,1,12779962,4844,29.52,6.84,12,1.27,1284.00,5539.00,48450,20230728,-21.78,12650,20221104,199.60,48450,-21.78,20230728,13400,182.84,20230103,48450,-21.78,20230728,12650,199.60,20221104,4.05,N,064290,500,63 억,,199955,N,N,7,N,00,N
20230809,120519,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37150,-750,5,-1.98,5124546300,137994,39.18,37600,37950,36550,49250,26550,37900,37134.79,1.56,0,-4569,41833,39866,38583,36616,35333,39225,35975,64,11350,500,27280,50,1,12779962,4748,28.93,6.71,12,1.08,1284.00,5539.00,48450,20230728,-23.32,12650,20221104,193.68,48450,-23.32,20230728,13400,177.24,20230103,48450,-23.32,20230728,12650,193.68,20221104,4.05,N,064290,500,63 억,,199955,N,N,7,N,00,N
20230809,110518,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37300,-600,5,-1.58,4306237150,116083,32.96,37600,37950,36550,49250,26550,37900,37094.66,1.56,0,-4896,41833,39866,38583,36616,35333,39225,35975,64,11350,500,27280,50,1,12779962,4767,29.05,6.73,12,0.91,1284.00,5539.00,48450,20230728,-23.01,12650,20221104,194.86,48450,-23.01,20230728,13400,178.36,20230103,48450,-23.01,20230728,12650,194.86,20221104,4.05,N,064290,500,63 억,,199955,N,N,7,N,00,N
20230809,100511,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37200,-700,5,-1.85,3179489150,85493,24.27,37600,37950,36550,49250,26550,37900,37188.22,1.56,0,-6593,41833,39866,38583,36616,35333,39225,35975,64,11350,500,27280,50,1,12779962,4754,28.97,6.72,12,0.67,1284.00,5539.00,48450,20230728,-23.22,12650,20221104,194.07,48450,-23.22,20230728,13400,177.61,20230103,48450,-23.22,20230728,12650,194.07,20221104,4.05,N,064290,500,63 억,,199955,N,N,7,N,00,N
20230809,090512,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37650,-250,5,-0.66,257298100,6869,1.95,37600,37750,37100,49250,26550,37900,37443.24,1.56,0,596,41833,39866,38583,36616,35333,39225,35975,64,11350,500,27280,50,1,12779962,4812,29.32,6.80,12,0.05,1284.00,5539.00,48450,20230728,-22.29,12650,20221104,197.63,48450,-22.29,20230728,13400,180.97,20230103,48450,-22.29,20230728,12650,197.63,20221104,4.05,N,064290,500,63 억,,199955,N,N,7,N,00,N
20230808,160522,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37900,200,2,0.53,13600621450,351590,118.98,38100,40550,37300,49000,26400,37700,38685.56,1.62,0,-7544,40200,38950,38100,36850,36000,38525,36425,64,11300,500,27140,50,1,12779962,4844,29.52,6.84,12,2.75,1284.00,5539.00,48450,20230728,-21.78,12650,20221104,199.60,48450,-21.78,20230728,13400,182.84,20230103,48450,-21.78,20230728,12650,199.60,20221104,4.22,N,064290,500,63 억,,207213,N,N,7,N,00,N
20230808,150516,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37700,0,3,0.00,12855049150,331904,112.32,38100,40550,37300,49000,26400,37700,38731.23,1.62,0,-7361,40200,38950,38100,36850,36000,38525,36425,64,11300,500,27140,50,1,12779962,4818,29.36,6.81,12,2.60,1284.00,5539.00,48450,20230728,-22.19,12650,20221104,198.02,48450,-22.19,20230728,13400,181.34,20230103,48450,-22.19,20230728,12650,198.02,20221104,4.22,N,064290,500,63 억,,207213,N,N,5,N,00,N
20230808,140513,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37500,-200,5,-0.53,11754763600,302581,102.40,38100,40550,37300,49000,26400,37700,38848.33,1.62,0,-14447,40200,38950,38100,36850,36000,38525,36425,64,11300,500,27140,50,1,12779962,4792,29.21,6.77,12,2.37,1284.00,5539.00,48450,20230728,-22.60,12650,20221104,196.44,48450,-22.60,20230728,13400,179.85,20230103,48450,-22.60,20230728,12650,196.44,20221104,4.22,N,064290,500,63 억,,207213,N,N,5,N,00,N
20230808,130507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37700,0,3,0.00,10639176200,272924,92.36,38100,40550,37550,49000,26400,37700,38982.20,1.62,0,-12264,40200,38950,38100,36850,36000,38525,36425,64,11300,500,27140,50,1,12779962,4818,29.36,6.81,12,2.14,1284.00,5539.00,48450,20230728,-22.19,12650,20221104,198.02,48450,-22.19,20230728,13400,181.34,20230103,48450,-22.19,20230728,12650,198.02,20221104,4.22,N,064290,500,63 억,,207213,N,N,5,N,00,N
20230808,120513,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37800,100,2,0.27,10174535700,260646,88.20,38100,40550,37600,49000,26400,37700,39035.85,1.62,0,-10387,40200,38950,38100,36850,36000,38525,36425,64,11300,500,27140,50,1,12779962,4831,29.44,6.82,12,2.04,1284.00,5539.00,48450,20230728,-21.98,12650,20221104,198.81,48450,-21.98,20230728,13400,182.09,20230103,48450,-21.98,20230728,12650,198.81,20221104,4.22,N,064290,500,63 억,,207213,N,N,5,N,00,N
20230808,110507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38050,350,2,0.93,9424997150,240855,81.51,38100,40550,37650,49000,26400,37700,39131.43,1.62,0,-5784,40200,38950,38100,36850,36000,38525,36425,64,11300,500,27140,50,1,12779962,4863,29.63,6.87,12,1.88,1284.00,5539.00,48450,20230728,-21.47,12650,20221104,200.79,48450,-21.47,20230728,13400,183.96,20230103,48450,-21.47,20230728,12650,200.79,20221104,4.22,N,064290,500,63 억,,207213,N,N,5,N,00,N
20230808,100515,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39150,1450,2,3.85,7361455750,187095,63.31,38100,40550,38100,49000,26400,37700,39346.10,1.62,0,-18100,40200,38950,38100,36850,36000,38525,36425,64,11300,500,27140,50,1,12779962,5003,30.49,7.07,12,1.46,1284.00,5539.00,48450,20230728,-19.20,12650,20221104,209.49,48450,-19.20,20230728,13400,192.16,20230103,48450,-19.20,20230728,12650,209.49,20221104,4.22,N,064290,500,63 억,,207213,N,N,5,N,00,N
20230808,090515,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38500,800,2,2.12,684529350,17815,6.03,38100,38800,38100,49000,26400,37700,38424.41,1.62,0,-1267,40200,38950,38100,36850,36000,38525,36425,64,11300,500,27140,50,1,12779962,4920,29.98,6.95,12,0.14,1284.00,5539.00,48450,20230728,-20.54,12650,20221104,204.35,48450,-20.54,20230728,13400,187.31,20230103,48450,-20.54,20230728,12650,204.35,20221104,4.22,N,064290,500,63 억,,207213,N,N,5,N,00,N
20230807,160512,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37700,-1500,5,-3.83,11177325350,293187,134.78,38700,39350,37250,50900,27450,39200,38123.07,0.93,0,92026,41933,40566,39633,38266,37333,40100,37800,64,11725,500,28220,50,1,12779962,4818,29.36,6.81,12,2.29,1284.00,5539.00,48450,20230728,-22.19,12650,20221104,198.02,48450,-22.19,20230728,13400,181.34,20230103,48450,-22.19,20230728,12650,198.02,20221104,4.16,N,064290,500,63 억,,118775,N,N,5,N,00,N
20230807,150511,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37450,-1750,5,-4.46,10492370050,274930,126.38,38700,39350,37250,50900,27450,39200,38162.71,0.93,0,79749,41933,40566,39633,38266,37333,40100,37800,64,11725,500,28220,50,1,12779962,4786,29.17,6.76,12,2.15,1284.00,5539.00,48450,20230728,-22.70,12650,20221104,196.05,48450,-22.70,20230728,13400,179.48,20230103,48450,-22.70,20230728,12650,196.05,20221104,4.16,N,064290,500,63 억,,118775,N,N,2,N,00,N
20230807,140513,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37750,-1450,5,-3.70,8377882800,218616,100.50,38700,39350,37500,50900,27450,39200,38321.22,0.93,0,58808,41933,40566,39633,38266,37333,40100,37800,64,11725,500,28220,50,1,12779962,4824,29.40,6.82,12,1.71,1284.00,5539.00,48450,20230728,-22.08,12650,20221104,198.42,48450,-22.08,20230728,13400,181.72,20230103,48450,-22.08,20230728,12650,198.42,20221104,4.16,N,064290,500,63 억,,118775,N,N,2,N,00,N
20230807,130509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38050,-1150,5,-2.93,7104367100,184942,85.02,38700,39350,37500,50900,27450,39200,38412.81,0.93,0,47519,41933,40566,39633,38266,37333,40100,37800,64,11725,500,28220,50,1,12779962,4863,29.63,6.87,12,1.45,1284.00,5539.00,48450,20230728,-21.47,12650,20221104,200.79,48450,-21.47,20230728,13400,183.96,20230103,48450,-21.47,20230728,12650,200.79,20221104,4.16,N,064290,500,63 억,,118775,N,N,2,N,00,N
20230807,120508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39100,-100,5,-0.26,6209643800,161625,74.30,38700,39350,37500,50900,27450,39200,38418.69,0.93,0,48982,41933,40566,39633,38266,37333,40100,37800,64,11725,500,28220,50,1,12779962,4997,30.45,7.06,12,1.26,1284.00,5539.00,48450,20230728,-19.30,12650,20221104,209.09,48450,-19.30,20230728,13400,191.79,20230103,48450,-19.30,20230728,12650,209.09,20221104,4.16,N,064290,500,63 억,,118775,N,N,2,N,00,N
20230807,110504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38600,-600,5,-1.53,5395867750,140664,64.66,38700,39350,37500,50900,27450,39200,38358.27,0.93,0,46613,41933,40566,39633,38266,37333,40100,37800,64,11725,500,28220,50,1,12779962,4933,30.06,6.97,12,1.10,1284.00,5539.00,48450,20230728,-20.33,12650,20221104,205.14,48450,-20.33,20230728,13400,188.06,20230103,48450,-20.33,20230728,12650,205.14,20221104,4.16,N,064290,500,63 억,,118775,N,N,2,N,00,N
20230807,100510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38400,-800,5,-2.04,3976335750,103912,47.77,38700,39350,37500,50900,27450,39200,38263.80,0.93,0,35090,41933,40566,39633,38266,37333,40100,37800,64,11725,500,28220,50,1,12779962,4908,29.91,6.93,12,0.81,1284.00,5539.00,48450,20230728,-20.74,12650,20221104,203.56,48450,-20.74,20230728,13400,186.57,20230103,48450,-20.74,20230728,12650,203.56,20221104,4.16,N,064290,500,63 억,,118775,N,N,2,N,00,N
20230807,090509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37800,-1400,5,-3.57,833799800,21765,10.01,38700,39150,37800,50900,27450,39200,38297.34,0.93,0,7284,41933,40566,39633,38266,37333,40100,37800,64,11725,500,28220,50,1,12779962,4831,29.44,6.82,12,0.17,1284.00,5539.00,48450,20230728,-21.98,12650,20221104,198.81,48450,-21.98,20230728,13400,182.09,20230103,48450,-21.98,20230728,12650,198.81,20221104,4.16,N,064290,500,63 억,,118775,N,N,2,N,00,N
20230804,160504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39200,-1000,5,-2.49,8468938900,214727,27.27,39850,41000,38700,52200,28150,40200,39439.84,0.61,0,39144,44466,42332,39816,37682,35166,41075,36425,64,12025,500,28940,50,1,12779962,5010,30.53,7.08,12,1.68,1284.00,5539.00,48450,20230728,-19.09,12650,20221104,209.88,48450,-19.09,20230728,13400,192.54,20230103,48450,-19.09,20230728,12650,209.88,20221104,4.27,N,064290,500,63 억,,77652,N,N,2,N,00,N
20230804,150506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39050,-1150,5,-2.86,7660957350,194047,24.65,39850,41000,38700,52200,28150,40200,39478.72,0.61,0,38448,44466,42332,39816,37682,35166,41075,36425,64,12025,500,28940,50,1,12779962,4991,30.41,7.05,12,1.52,1284.00,5539.00,48450,20230728,-19.40,12650,20221104,208.70,48450,-19.40,20230728,13400,191.42,20230103,48450,-19.40,20230728,12650,208.70,20221104,4.27,N,064290,500,63 억,,77652,N,N,64,N,00,N
20230804,140512,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39050,-1150,5,-2.86,6548698050,165679,21.04,39850,41000,38700,52200,28150,40200,39525.13,0.61,0,32128,44466,42332,39816,37682,35166,41075,36425,64,12025,500,28940,50,1,12779962,4991,30.41,7.05,12,1.30,1284.00,5539.00,48450,20230728,-19.40,12650,20221104,208.70,48450,-19.40,20230728,13400,191.42,20230103,48450,-19.40,20230728,12650,208.70,20221104,4.27,N,064290,500,63 억,,77652,N,N,64,N,00,N
20230804,130504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39200,-1000,5,-2.49,5566354550,140559,17.85,39850,41000,38700,52200,28150,40200,39600.20,0.61,0,23519,44466,42332,39816,37682,35166,41075,36425,64,12025,500,28940,50,1,12779962,5010,30.53,7.08,12,1.10,1284.00,5539.00,48450,20230728,-19.09,12650,20221104,209.88,48450,-19.09,20230728,13400,192.54,20230103,48450,-19.09,20230728,12650,209.88,20221104,4.27,N,064290,500,63 억,,77652,N,N,64,N,00,N
20230804,120504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39450,-750,5,-1.87,5025320900,126762,16.10,39850,41000,38700,52200,28150,40200,39642.35,0.61,0,18362,44466,42332,39816,37682,35166,41075,36425,64,12025,500,28940,50,1,12779962,5042,30.72,7.12,12,0.99,1284.00,5539.00,48450,20230728,-18.58,12650,20221104,211.86,48450,-18.58,20230728,13400,194.40,20230103,48450,-18.58,20230728,12650,211.86,20221104,4.27,N,064290,500,63 억,,77652,N,N,64,N,00,N
20230804,110508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39200,-1000,5,-2.49,4367594000,109962,13.97,39850,41000,38700,52200,28150,40200,39717.73,0.61,0,10758,44466,42332,39816,37682,35166,41075,36425,64,12025,500,28940,50,1,12779962,5010,30.53,7.08,12,0.86,1284.00,5539.00,48450,20230728,-19.09,12650,20221104,209.88,48450,-19.09,20230728,13400,192.54,20230103,48450,-19.09,20230728,12650,209.88,20221104,4.27,N,064290,500,63 억,,77652,N,N,64,N,00,N
20230804,100501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39600,-600,5,-1.49,3185943750,79892,10.15,39850,41000,38700,52200,28150,40200,39876.85,0.61,0,3028,44466,42332,39816,37682,35166,41075,36425,64,12025,500,28940,50,1,12779962,5061,30.84,7.15,12,0.63,1284.00,5539.00,48450,20230728,-18.27,12650,20221104,213.04,48450,-18.27,20230728,13400,195.52,20230103,48450,-18.27,20230728,12650,213.04,20221104,4.27,N,064290,500,63 억,,77652,N,N,64,N,00,N
20230804,090501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40550,350,2,0.87,327374850,8213,1.04,39850,40650,39350,52200,28150,40200,39846.90,0.61,0,479,44466,42332,39816,37682,35166,41075,36425,64,12025,500,28940,50,1,12779962,5182,31.58,7.32,12,0.06,1284.00,5539.00,48450,20230728,-16.31,12650,20221104,220.55,48450,-16.31,20230728,13400,202.61,20230103,48450,-16.31,20230728,12650,220.55,20221104,4.27,N,064290,500,63 억,,77652,N,N,64,N,00,N
20230803,160502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40200,-1500,5,-3.60,30774305350,783839,142.56,41350,41950,37300,54200,29200,41700,39259.94,0.00,0,96100,48966,45332,43316,39682,37666,44325,38675,64,12500,500,30020,50,1,12779962,5138,31.31,7.26,12,6.13,1284.00,5539.00,48450,20230728,-17.03,12650,20221104,217.79,48450,-17.03,20230728,13400,200.00,20230103,48450,-17.03,20230728,12650,217.79,20221104,4.09,N,064290,500,63 억,,0,N,N,64,N,00,N
20230803,150505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40250,-1450,5,-3.48,30001491600,764600,139.06,41350,41950,37300,54200,29200,41700,39238.06,0.00,0,93473,48966,45332,43316,39682,37666,44325,38675,64,12500,500,30020,50,1,12779962,5144,31.35,7.27,12,5.98,1284.00,5539.00,48450,20230728,-16.92,12650,20221104,218.18,48450,-16.92,20230728,13400,200.37,20230103,48450,-16.92,20230728,12650,218.18,20221104,4.09,N,064290,500,63 억,,0,N,N,1,N,00,N
20230803,140459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40000,-1700,5,-4.08,25842986350,660892,120.20,41350,41950,37300,54200,29200,41700,39103.07,0.00,0,79603,48966,45332,43316,39682,37666,44325,38675,64,12500,500,30020,50,1,12779962,5112,31.15,7.22,12,5.17,1284.00,5539.00,48450,20230728,-17.44,12650,20221104,216.21,48450,-17.44,20230728,13400,198.51,20230103,48450,-17.44,20230728,12650,216.21,20221104,4.09,N,064290,500,63 억,,0,N,N,1,N,00,N
20230803,130504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39300,-2400,5,-5.76,22686154700,581311,105.72,41350,41950,37300,54200,29200,41700,39025.71,0.00,0,68649,48966,45332,43316,39682,37666,44325,38675,64,12500,500,30020,50,1,12779962,5023,30.61,7.10,12,4.55,1284.00,5539.00,48450,20230728,-18.89,12650,20221104,210.67,48450,-18.89,20230728,13400,193.28,20230103,48450,-18.89,20230728,12650,210.67,20221104,4.09,N,064290,500,63 억,,0,N,N,1,N,00,N
20230803,120504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37500,-4200,5,-10.07,18491102650,471780,85.80,41350,41950,37400,54200,29200,41700,39194.17,0.00,0,74345,48966,45332,43316,39682,37666,44325,38675,64,12500,500,30020,50,1,12779962,4792,29.21,6.77,12,3.69,1284.00,5539.00,48450,20230728,-22.60,12650,20221104,196.44,48450,-22.60,20230728,13400,179.85,20230103,48450,-22.60,20230728,12650,196.44,20221104,4.09,N,064290,500,63 억,,0,N,N,1,N,00,N
20230803,110458,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38050,-3650,5,-8.75,14727416100,372068,67.67,41350,41950,37850,54200,29200,41700,39582.42,0.00,0,58200,48966,45332,43316,39682,37666,44325,38675,64,12500,500,30020,50,1,12779962,4863,29.63,6.87,12,2.91,1284.00,5539.00,48450,20230728,-21.47,12650,20221104,200.79,48450,-21.47,20230728,13400,183.96,20230103,48450,-21.47,20230728,12650,200.79,20221104,4.09,N,064290,500,63 억,,0,N,N,1,N,00,N
20230803,100459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39850,-1850,5,-4.44,7783409900,192966,35.10,41350,41950,39400,54200,29200,41700,40335.44,0.00,0,13717,48966,45332,43316,39682,37666,44325,38675,64,12500,500,30020,50,1,12779962,5093,31.04,7.19,12,1.51,1284.00,5539.00,48450,20230728,-17.75,12650,20221104,215.02,48450,-17.75,20230728,13400,197.39,20230103,48450,-17.75,20230728,12650,215.02,20221104,4.09,N,064290,500,63 억,,0,N,N,1,N,00,N
20230803,090458,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41050,-650,5,-1.56,731979150,17632,3.21,41350,41950,41000,54200,29200,41700,41513.93,0.00,0,-566,48966,45332,43316,39682,37666,44325,38675,64,12500,500,30020,50,1,12779962,5246,31.97,7.41,12,0.14,1284.00,5539.00,48450,20230728,-15.27,12650,20221104,224.51,48450,-15.27,20230728,13400,206.34,20230103,48450,-15.27,20230728,12650,224.51,20221104,4.09,N,064290,500,63 억,,0,N,N,1,N,00,N
20230802,160501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41700,-3250,5,-7.23,23579322850,545615,174.56,44050,46950,41300,58400,31500,44950,43218.72,0.00,0,28725,47583,46266,44283,42966,40983,45275,41975,64,13450,500,32360,50,1,12779962,5329,32.48,7.53,12,4.27,1284.00,5539.00,48450,20230728,-13.93,12650,20221104,229.64,48450,-13.93,20230728,13400,211.19,20230103,48450,-13.93,20230728,12650,229.64,20221104,4.08,N,064290,500,63 억,,0,N,N,1,N,00,N
20230802,150508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42050,-2900,5,-6.45,22130710250,510872,163.45,44050,46950,41300,58400,31500,44950,43319.31,0.00,0,18794,47583,46266,44283,42966,40983,45275,41975,64,13450,500,32360,50,1,12779962,5374,32.75,7.59,12,4.00,1284.00,5539.00,48450,20230728,-13.21,12650,20221104,232.41,48450,-13.21,20230728,13400,213.81,20230103,48450,-13.21,20230728,12650,232.41,20221104,4.08,N,064290,500,63 억,,0,N,N,0,N,00,N
20230802,140502,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41900,-3050,5,-6.79,17896517800,409663,131.06,44050,46950,41300,58400,31500,44950,43685.79,0.00,0,8157,47583,46266,44283,42966,40983,45275,41975,64,13450,500,32360,50,1,12779962,5355,32.63,7.56,12,3.21,1284.00,5539.00,48450,20230728,-13.52,12650,20221104,231.23,48450,-13.52,20230728,13400,212.69,20230103,48450,-13.52,20230728,12650,231.23,20221104,4.08,N,064290,500,63 억,,0,N,N,0,N,00,N
20230802,130500,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42300,-2650,5,-5.90,14101677500,318978,102.05,44050,46950,42300,58400,31500,44950,44208.81,0.00,0,430,47583,46266,44283,42966,40983,45275,41975,64,13450,500,32360,50,1,12779962,5406,32.94,7.64,12,2.50,1284.00,5539.00,48450,20230728,-12.69,12650,20221104,234.39,48450,-12.69,20230728,13400,215.67,20230103,48450,-12.69,20230728,12650,234.39,20221104,4.08,N,064290,500,63 억,,0,N,N,0,N,00,N
20230802,120456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42500,-2450,5,-5.45,12360141850,277998,88.94,44050,46950,42350,58400,31500,44950,44461.17,0.00,0,1860,47583,46266,44283,42966,40983,45275,41975,64,13450,500,32360,50,1,12779962,5431,33.10,7.67,12,2.18,1284.00,5539.00,48450,20230728,-12.28,12650,20221104,235.97,48450,-12.28,20230728,13400,217.16,20230103,48450,-12.28,20230728,12650,235.97,20221104,4.08,N,064290,500,63 억,,0,N,N,0,N,00,N
20230802,110455,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43050,-1900,5,-4.23,10290200350,229430,73.40,44050,46950,42850,58400,31500,44950,44851.13,0.00,0,-8378,47583,46266,44283,42966,40983,45275,41975,64,13450,500,32360,50,1,12779962,5502,33.53,7.77,12,1.80,1284.00,5539.00,48450,20230728,-11.15,12650,20221104,240.32,48450,-11.15,20230728,13400,221.27,20230103,48450,-11.15,20230728,12650,240.32,20221104,4.08,N,064290,500,63 억,,0,N,N,0,N,00,N
20230802,100456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44100,-850,5,-1.89,7023117800,154428,49.41,44050,46950,44000,58400,31500,44950,45478.45,0.00,0,-3478,47583,46266,44283,42966,40983,45275,41975,64,13450,500,32360,50,1,12779962,5636,34.35,7.96,12,1.21,1284.00,5539.00,48450,20230728,-8.98,12650,20221104,248.62,48450,-8.98,20230728,13400,229.10,20230103,48450,-8.98,20230728,12650,248.62,20221104,4.08,N,064290,500,63 억,,0,N,N,0,N,00,N
20230802,090457,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,45400,450,2,1.00,852181850,18906,6.05,44050,46000,44050,58400,31500,44950,45075.03,0.00,0,145,47583,46266,44283,42966,40983,45275,41975,64,13450,500,32360,50,1,12779962,5802,35.36,8.20,12,0.15,1284.00,5539.00,48450,20230728,-6.30,12650,20221104,258.89,48450,-6.30,20230728,13400,238.81,20230103,48450,-6.30,20230728,12650,258.89,20221104,4.08,N,064290,500,63 억,,0,N,N,0,N,00,N
20230801,160458,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44950,150,2,0.33,13552335950,310152,119.71,45150,45600,42300,58200,31400,44800,43689.31,0.00,0,12683,48800,46800,45700,43700,42600,46250,43150,64,13400,500,32250,50,1,12779962,5745,35.01,8.12,12,2.43,1284.00,5539.00,48450,20230728,-7.22,12650,20221104,255.34,48450,-7.22,20230728,13400,235.45,20230103,48450,-7.22,20230728,12650,255.34,20221104,3.95,N,064290,500,63 억,,0,N,N,1,N,00,N
20230801,150454,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44550,-250,5,-0.56,12257166000,281291,108.57,45150,45600,42300,58200,31400,44800,43574.68,0.00,0,16544,48800,46800,45700,43700,42600,46250,43150,64,13400,500,32250,50,1,12779962,5693,34.70,8.04,12,2.20,1284.00,5539.00,48450,20230728,-8.05,12650,20221104,252.17,48450,-8.05,20230728,13400,232.46,20230103,48450,-8.05,20230728,12650,252.17,20221104,3.95,N,064290,500,63 억,,0,N,N,1,N,00,N
20230801,140504,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43450,-1350,5,-3.01,10680298500,245322,94.69,45150,45600,42300,58200,31400,44800,43535.84,0.00,0,10076,48800,46800,45700,43700,42600,46250,43150,64,13400,500,32250,50,1,12779962,5553,33.84,7.84,12,1.92,1284.00,5539.00,48450,20230728,-10.32,12650,20221104,243.48,48450,-10.32,20230728,13400,224.25,20230103,48450,-10.32,20230728,12650,243.48,20221104,3.95,N,064290,500,63 억,,0,N,N,1,N,00,N
20230801,130454,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44250,-550,5,-1.23,9062223700,208343,80.42,45150,45600,42300,58200,31400,44800,43496.66,0.00,0,11858,48800,46800,45700,43700,42600,46250,43150,64,13400,500,32250,50,1,12779962,5655,34.46,7.99,12,1.63,1284.00,5539.00,48450,20230728,-8.67,12650,20221104,249.80,48450,-8.67,20230728,13400,230.22,20230103,48450,-8.67,20230728,12650,249.80,20221104,3.95,N,064290,500,63 억,,0,N,N,1,N,00,N
20230801,120454,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43550,-1250,5,-2.79,7385375900,170048,65.64,45150,45600,42300,58200,31400,44800,43431.12,0.00,0,438,48800,46800,45700,43700,42600,46250,43150,64,13400,500,32250,50,1,12779962,5566,33.92,7.86,12,1.33,1284.00,5539.00,48450,20230728,-10.11,12650,20221104,244.27,48450,-10.11,20230728,13400,225.00,20230103,48450,-10.11,20230728,12650,244.27,20221104,3.95,N,064290,500,63 억,,0,N,N,1,N,00,N
20230801,110452,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42800,-2000,5,-4.46,5633468200,129096,49.83,45150,45600,42700,58200,31400,44800,43637.82,0.00,0,-1050,48800,46800,45700,43700,42600,46250,43150,64,13400,500,32250,50,1,12779962,5470,33.33,7.73,12,1.01,1284.00,5539.00,48450,20230728,-11.66,12650,20221104,238.34,48450,-11.66,20230728,13400,219.40,20230103,48450,-11.66,20230728,12650,238.34,20221104,3.95,N,064290,500,63 억,,0,N,N,1,N,00,N
20230801,100457,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43150,-1650,5,-3.68,4219893150,96237,37.15,45150,45600,42700,58200,31400,44800,43848.97,0.00,0,238,48800,46800,45700,43700,42600,46250,43150,64,13400,500,32250,50,1,12779962,5515,33.61,7.79,12,0.75,1284.00,5539.00,48450,20230728,-10.94,12650,20221104,241.11,48450,-10.94,20230728,13400,222.01,20230103,48450,-10.94,20230728,12650,241.11,20221104,3.95,N,064290,500,63 억,,0,N,N,1,N,00,N
20230801,090451,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44000,-800,5,-1.79,394098300,8844,3.41,45150,45200,43950,58200,31400,44800,44561.09,0.00,0,-2058,48800,46800,45700,43700,42600,46250,43150,64,13400,500,32250,50,1,12779962,5623,34.27,7.94,12,0.07,1284.00,5539.00,48450,20230728,-9.18,12650,20221104,247.83,48450,-9.18,20230728,13400,228.36,20230103,48450,-9.18,20230728,12650,247.83,20221104,3.95,N,064290,500,63 억,,0,N,N,1,N,00,N