KissMeData/238490/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
20230731,161010,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6650,50,2,0.76,174579390,26486,167.55,6540,6700,6510,8580,4620,6600,6591.38,2.13,0,8197,6886,6742,6496,6352,6106,6815,6425,57,1980,500,4090,10,1,11312236,752,-8.70,1.15,12,0.23,-764.00,5764.00,9780,20230531,-32.00,5540,20221027,20.04,9780,-32.00,20230531,5740,15.85,20230316,9780,-32.00,20230531,5540,20.04,20221027,2.01,N,238490,500,56 억,,240892,N,N,0,N,00,N
20230731,151010,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6610,10,2,0.15,165512300,25118,158.89,6540,6700,6510,8580,4620,6600,6589.39,2.13,0,8034,6886,6742,6496,6352,6106,6815,6425,57,1980,500,4090,10,1,11312236,748,-8.65,1.15,12,0.22,-764.00,5764.00,9780,20230531,-32.41,5540,20221027,19.31,9780,-32.41,20230531,5740,15.16,20230316,9780,-32.41,20230531,5540,19.31,20221027,2.01,N,238490,500,56 억,,240892,N,N,0,N,00,N
20230731,141016,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6620,20,2,0.30,158312230,24029,152.01,6540,6700,6510,8580,4620,6600,6588.38,2.13,0,8077,6886,6742,6496,6352,6106,6815,6425,57,1980,500,4090,10,1,11312236,749,-8.66,1.15,12,0.21,-764.00,5764.00,9780,20230531,-32.31,5540,20221027,19.49,9780,-32.31,20230531,5740,15.33,20230316,9780,-32.31,20230531,5540,19.49,20221027,2.01,N,238490,500,56 억,,240892,N,N,0,N,00,N
20230731,131014,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6620,20,2,0.30,151626180,23015,145.59,6540,6700,6510,8580,4620,6600,6588.15,2.13,0,8087,6886,6742,6496,6352,6106,6815,6425,57,1980,500,4090,10,1,11312236,749,-8.66,1.15,12,0.20,-764.00,5764.00,9780,20230531,-32.31,5540,20221027,19.49,9780,-32.31,20230531,5740,15.33,20230316,9780,-32.31,20230531,5540,19.49,20221027,2.01,N,238490,500,56 억,,240892,N,N,0,N,00,N
20230731,121025,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6670,70,2,1.06,138534470,21039,133.09,6540,6700,6510,8580,4620,6600,6584.65,2.13,0,8631,6886,6742,6496,6352,6106,6815,6425,57,1980,500,4090,10,1,11312236,755,-8.73,1.16,12,0.19,-764.00,5764.00,9780,20230531,-31.80,5540,20221027,20.40,9780,-31.80,20230531,5740,16.20,20230316,9780,-31.80,20230531,5540,20.40,20221027,2.01,N,238490,500,56 억,,240892,N,N,0,N,00,N
20230731,111026,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6610,10,2,0.15,88421560,13488,85.32,6540,6650,6510,8580,4620,6600,6555.57,2.13,0,5859,6886,6742,6496,6352,6106,6815,6425,57,1980,500,4090,10,1,11312236,748,-8.65,1.15,12,0.12,-764.00,5764.00,9780,20230531,-32.41,5540,20221027,19.31,9780,-32.41,20230531,5740,15.16,20230316,9780,-32.41,20230531,5540,19.31,20221027,2.01,N,238490,500,56 억,,240892,N,N,0,N,00,N
20230731,101022,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6560,-40,5,-0.61,68742890,10508,66.47,6540,6630,6510,8580,4620,6600,6541.96,2.13,0,4960,6886,6742,6496,6352,6106,6815,6425,57,1980,500,4090,10,1,11312236,742,-8.59,1.14,12,0.09,-764.00,5764.00,9780,20230531,-32.92,5540,20221027,18.41,9780,-32.92,20230531,5740,14.29,20230316,9780,-32.92,20230531,5540,18.41,20221027,2.01,N,238490,500,56 억,,240892,N,N,0,N,00,N
20230731,091011,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6550,-50,5,-0.76,15731790,2404,15.21,6540,6630,6540,8580,4620,6600,6544.01,2.13,0,864,6886,6742,6496,6352,6106,6815,6425,57,1980,500,4090,10,1,11312236,741,-8.57,1.14,12,0.02,-764.00,5764.00,9780,20230531,-33.03,5540,20221027,18.23,9780,-33.03,20230531,5740,14.11,20230316,9780,-33.03,20230531,5540,18.23,20221027,2.01,N,238490,500,56 억,,240892,N,N,0,N,00,N
20230728,161013,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6600,140,2,2.17,100914130,15407,36.36,6400,6640,6250,8390,4530,6460,6549.46,2.11,0,1797,6900,6680,6400,6180,5900,6790,6290,57,1930,500,4000,10,1,11312236,747,-8.64,1.15,12,0.14,-764.00,5764.00,9780,20230531,-32.52,5540,20221027,19.13,9780,-32.52,20230531,5740,14.98,20230316,9780,-32.52,20230531,5540,19.13,20221027,2.07,N,238490,500,56 억,,239111,N,N,0,N,00,N
20230728,151012,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6630,170,2,2.63,91770020,14022,33.10,6400,6640,6250,8390,4530,6460,6544.72,2.11,0,1847,6900,6680,6400,6180,5900,6790,6290,57,1930,500,4000,10,1,11312236,750,-8.68,1.15,12,0.12,-764.00,5764.00,9780,20230531,-32.21,5540,20221027,19.68,9780,-32.21,20230531,5740,15.51,20230316,9780,-32.21,20230531,5540,19.68,20221027,2.07,N,238490,500,56 억,,239111,N,N,0,N,00,N
20230728,141009,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6620,160,2,2.48,84347130,12900,30.45,6400,6640,6250,8390,4530,6460,6538.54,2.11,0,1305,6900,6680,6400,6180,5900,6790,6290,57,1930,500,4000,10,1,11312236,749,-8.66,1.15,12,0.11,-764.00,5764.00,9780,20230531,-32.31,5540,20221027,19.49,9780,-32.31,20230531,5740,15.33,20230316,9780,-32.31,20230531,5540,19.49,20221027,2.07,N,238490,500,56 억,,239111,N,N,0,N,00,N
20230728,131013,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6610,150,2,2.32,75270110,11527,27.21,6400,6620,6250,8390,4530,6460,6529.90,2.11,0,1102,6900,6680,6400,6180,5900,6790,6290,57,1930,500,4000,10,1,11312236,748,-8.65,1.15,12,0.10,-764.00,5764.00,9780,20230531,-32.41,5540,20221027,19.31,9780,-32.41,20230531,5740,15.16,20230316,9780,-32.41,20230531,5540,19.31,20221027,2.07,N,238490,500,56 억,,239111,N,N,0,N,00,N
20230728,121011,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6530,70,2,1.08,70844470,10855,25.62,6400,6620,6250,8390,4530,6460,6526.44,2.11,0,574,6900,6680,6400,6180,5900,6790,6290,57,1930,500,4000,10,1,11312236,739,-8.55,1.13,12,0.10,-764.00,5764.00,9780,20230531,-33.23,5540,20221027,17.87,9780,-33.23,20230531,5740,13.76,20230316,9780,-33.23,20230531,5540,17.87,20221027,2.07,N,238490,500,56 억,,239111,N,N,0,N,00,N
20230728,111018,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6570,110,2,1.70,57032230,8752,20.66,6400,6620,6250,8390,4530,6460,6516.48,2.11,0,-528,6900,6680,6400,6180,5900,6790,6290,57,1930,500,4000,10,1,11312236,743,-8.60,1.14,12,0.08,-764.00,5764.00,9780,20230531,-32.82,5540,20221027,18.59,9780,-32.82,20230531,5740,14.46,20230316,9780,-32.82,20230531,5540,18.59,20221027,2.07,N,238490,500,56 억,,239111,N,N,0,N,00,N
20230728,101007,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6570,110,2,1.70,43769210,6738,15.90,6400,6620,6250,8390,4530,6460,6495.88,2.11,0,-229,6900,6680,6400,6180,5900,6790,6290,57,1930,500,4000,10,1,11312236,743,-8.60,1.14,12,0.06,-764.00,5764.00,9780,20230531,-32.82,5540,20221027,18.59,9780,-32.82,20230531,5740,14.46,20230316,9780,-32.82,20230531,5540,18.59,20221027,2.07,N,238490,500,56 억,,239111,N,N,0,N,00,N
20230728,091016,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6460,0,3,0.00,12790970,1995,4.71,6400,6460,6250,8390,4530,6460,6411.51,2.11,0,-501,6900,6680,6400,6180,5900,6790,6290,57,1930,500,4000,10,1,11312236,731,-8.46,1.12,12,0.02,-764.00,5764.00,9780,20230531,-33.95,5540,20221027,16.61,9780,-33.95,20230531,5740,12.54,20230316,9780,-33.95,20230531,5540,16.61,20221027,2.07,N,238490,500,56 억,,239111,N,N,0,N,00,N
20230727,161008,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6460,160,2,2.54,263003790,40879,31.77,6140,6620,6120,8190,4410,6300,6433.34,2.04,18190,8686,6753,6526,6363,6136,5973,6445,6055,57,1890,500,3900,10,1,11312236,731,-8.46,1.12,12,0.36,-764.00,5764.00,9780,20230531,-33.95,5540,20221027,16.61,9780,-33.95,20230531,5740,12.54,20230316,9780,-33.95,20230531,5540,16.61,20221027,2.09,N,238490,500,56 억,,230426,N,N,0,N,00,N
20230727,151008,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6490,190,2,3.02,234061910,36407,28.30,6140,6620,6120,8190,4410,6300,6429.04,2.04,18190,7044,6753,6526,6363,6136,5973,6445,6055,57,1890,500,3900,10,1,11312236,734,-8.49,1.13,12,0.32,-764.00,5764.00,9780,20230531,-33.64,5540,20221027,17.15,9780,-33.64,20230531,5740,13.07,20230316,9780,-33.64,20230531,5540,17.15,20221027,2.09,N,238490,500,56 억,,230426,N,N,0,N,00,N
20230727,141004,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6500,200,2,3.17,219265350,34138,26.53,6140,6620,6120,8190,4410,6300,6422.91,2.04,18190,6482,6753,6526,6363,6136,5973,6445,6055,57,1890,500,3900,10,1,11312236,735,-8.51,1.13,12,0.30,-764.00,5764.00,9780,20230531,-33.54,5540,20221027,17.33,9780,-33.54,20230531,5740,13.24,20230316,9780,-33.54,20230531,5540,17.33,20221027,2.09,N,238490,500,56 억,,230426,N,N,0,N,00,N
20230727,131002,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6500,200,2,3.17,205172600,31973,24.85,6140,6620,6120,8190,4410,6300,6417.06,2.04,18190,5512,6753,6526,6363,6136,5973,6445,6055,57,1890,500,3900,10,1,11312236,735,-8.51,1.13,12,0.28,-764.00,5764.00,9780,20230531,-33.54,5540,20221027,17.33,9780,-33.54,20230531,5740,13.24,20230316,9780,-33.54,20230531,5540,17.33,20221027,2.09,N,238490,500,56 억,,230426,N,N,0,N,00,N
20230727,121006,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6510,210,2,3.33,182504540,28478,22.13,6140,6620,6120,8190,4410,6300,6408.62,2.04,18190,4536,6753,6526,6363,6136,5973,6445,6055,57,1890,500,3900,10,1,11312236,736,-8.52,1.13,12,0.25,-764.00,5764.00,9780,20230531,-33.44,5540,20221027,17.51,9780,-33.44,20230531,5740,13.41,20230316,9780,-33.44,20230531,5540,17.51,20221027,2.09,N,238490,500,56 억,,230426,N,N,0,N,00,N
20230727,111008,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6550,250,2,3.97,130688540,20585,16.00,6140,6580,6120,8190,4410,6300,6348.73,2.04,18190,6244,6753,6526,6363,6136,5973,6445,6055,57,1890,500,3900,10,1,11312236,741,-8.57,1.14,12,0.18,-764.00,5764.00,9780,20230531,-33.03,5540,20221027,18.23,9780,-33.03,20230531,5740,14.11,20230316,9780,-33.03,20230531,5540,18.23,20221027,2.09,N,238490,500,56 억,,230426,N,N,0,N,00,N
20230727,101005,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6380,80,2,1.27,91069360,14471,11.25,6140,6580,6120,8190,4410,6300,6293.23,2.04,18190,5909,6753,6526,6363,6136,5973,6445,6055,57,1890,500,3900,10,1,11312236,722,-8.35,1.11,12,0.13,-764.00,5764.00,9780,20230531,-34.76,5540,20221027,15.16,9780,-34.76,20230531,5740,11.15,20230316,9780,-34.76,20230531,5540,15.16,20221027,2.09,N,238490,500,56 억,,230426,N,N,0,N,00,N
20230727,091003,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6320,20,2,0.32,40963880,6610,5.14,6140,6580,6120,8190,4410,6300,6197.26,2.04,18190,1911,6753,6526,6363,6136,5973,6445,6055,57,1890,500,3900,10,1,11312236,715,-8.27,1.10,12,0.06,-764.00,5764.00,9780,20230531,-35.38,5540,20221027,14.08,9780,-35.38,20230531,5740,10.10,20230316,9780,-35.38,20230531,5540,14.08,20221027,2.09,N,238490,500,56 억,,230426,N,N,0,N,00,N
20230726,161001,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6300,-230,5,-3.52,812593100,128097,249.70,6420,6590,6200,8480,4580,6530,6343.73,1.88,0,18191,7003,6766,6633,6396,6263,6700,6330,57,1950,500,4040,10,1,11312236,713,-8.25,1.09,12,1.13,-764.00,5764.00,9780,20230531,-35.58,5540,20221027,13.72,9780,-35.58,20230531,5740,9.76,20230316,9780,-35.58,20230531,5540,13.72,20221027,2.06,N,238490,500,56 억,,212236,N,N,0,N,00,N
20230726,151007,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6410,-120,5,-1.84,781813900,123239,240.23,6420,6590,6200,8480,4580,6530,6343.88,1.88,0,17457,7003,6766,6633,6396,6263,6700,6330,57,1950,500,4040,10,1,11312236,725,-8.39,1.11,12,1.09,-764.00,5764.00,9780,20230531,-34.46,5540,20221027,15.70,9780,-34.46,20230531,5740,11.67,20230316,9780,-34.46,20230531,5540,15.70,20221027,2.06,N,238490,500,56 억,,212236,N,N,0,N,00,N
20230726,141000,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6240,-290,5,-4.44,720498700,113545,221.33,6420,6590,6200,8480,4580,6530,6345.49,1.88,0,17522,7003,6766,6633,6396,6263,6700,6330,57,1950,500,4040,10,1,11312236,706,-8.17,1.08,12,1.00,-764.00,5764.00,9780,20230531,-36.20,5540,20221027,12.64,9780,-36.20,20230531,5740,8.71,20230316,9780,-36.20,20230531,5540,12.64,20221027,2.06,N,238490,500,56 억,,212236,N,N,0,N,00,N
20230726,130957,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6270,-260,5,-3.98,603737830,94940,185.06,6420,6590,6200,8480,4580,6530,6359.15,1.88,0,12834,7003,6766,6633,6396,6263,6700,6330,57,1950,500,4040,10,1,11312236,709,-8.21,1.09,12,0.84,-764.00,5764.00,9780,20230531,-35.89,5540,20221027,13.18,9780,-35.89,20230531,5740,9.23,20230316,9780,-35.89,20230531,5540,13.18,20221027,2.06,N,238490,500,56 억,,212236,N,N,0,N,00,N
20230726,121001,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6310,-220,5,-3.37,544028450,85381,166.43,6420,6590,6200,8480,4580,6530,6371.77,1.88,0,14891,7003,6766,6633,6396,6263,6700,6330,57,1950,500,4040,10,1,11312236,714,-8.26,1.09,12,0.75,-764.00,5764.00,9780,20230531,-35.48,5540,20221027,13.90,9780,-35.48,20230531,5740,9.93,20230316,9780,-35.48,20230531,5540,13.90,20221027,2.06,N,238490,500,56 억,,212236,N,N,0,N,00,N
20230726,110954,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6260,-270,5,-4.13,507762360,79587,155.14,6420,6590,6200,8480,4580,6530,6379.97,1.88,0,14824,7003,6766,6633,6396,6263,6700,6330,57,1950,500,4040,10,1,11312236,708,-8.19,1.09,12,0.70,-764.00,5764.00,9780,20230531,-35.99,5540,20221027,13.00,9780,-35.99,20230531,5740,9.06,20230316,9780,-35.99,20230531,5540,13.00,20221027,2.06,N,238490,500,56 억,,212236,N,N,0,N,00,N
20230726,101003,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6350,-180,5,-2.76,363873550,56652,110.43,6420,6590,6350,8480,4580,6530,6422.96,1.88,0,6753,7003,6766,6633,6396,6263,6700,6330,57,1950,500,4040,10,1,11312236,718,-8.31,1.10,12,0.50,-764.00,5764.00,9780,20230531,-35.07,5540,20221027,14.62,9780,-35.07,20230531,5740,10.63,20230316,9780,-35.07,20230531,5540,14.62,20221027,2.06,N,238490,500,56 억,,212236,N,N,0,N,00,N
20230726,090957,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6490,-40,5,-0.61,65418770,10151,19.79,6420,6590,6420,8480,4580,6530,6444.56,1.88,0,4030,7003,6766,6633,6396,6263,6700,6330,57,1950,500,4040,10,1,11312236,734,-8.49,1.13,12,0.09,-764.00,5764.00,9780,20230531,-33.64,5540,20221027,17.15,9780,-33.64,20230531,5740,13.07,20230316,9780,-33.64,20230531,5540,17.15,20221027,2.06,N,238490,500,56 억,,212236,N,N,0,N,00,N
20230725,160954,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6530,-300,5,-4.39,335205440,50500,68.44,6760,6870,6500,8870,4790,6830,6637.77,1.81,0,7474,7236,7032,6876,6672,6516,6955,6595,57,2040,500,4230,10,1,11312236,739,-8.55,1.13,12,0.45,-764.00,5764.00,9780,20230531,-33.23,5540,20221027,17.87,9780,-33.23,20230531,5740,13.76,20230316,9780,-33.23,20230531,5540,17.87,20221027,2.09,N,238490,500,56 억,,204762,N,N,0,N,00,N
20230725,150943,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6560,-270,5,-3.95,292012880,43898,59.49,6760,6870,6530,8870,4790,6830,6652.08,1.81,0,5796,7236,7032,6876,6672,6516,6955,6595,57,2040,500,4230,10,1,11312236,742,-8.59,1.14,12,0.39,-764.00,5764.00,9780,20230531,-32.92,5540,20221027,18.41,9780,-32.92,20230531,5740,14.29,20230316,9780,-32.92,20230531,5540,18.41,20221027,2.09,N,238490,500,56 억,,204762,N,N,0,N,00,N
20230725,140941,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6600,-230,5,-3.37,262538990,39411,53.41,6760,6870,6530,8870,4790,6830,6661.57,1.81,0,4002,7236,7032,6876,6672,6516,6955,6595,57,2040,500,4230,10,1,11312236,747,-8.64,1.15,12,0.35,-764.00,5764.00,9780,20230531,-32.52,5540,20221027,19.13,9780,-32.52,20230531,5740,14.98,20230316,9780,-32.52,20230531,5540,19.13,20221027,2.09,N,238490,500,56 억,,204762,N,N,0,N,00,N
20230725,130952,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6640,-190,5,-2.78,187598570,28031,37.99,6760,6870,6600,8870,4790,6830,6692.54,1.81,0,1973,7236,7032,6876,6672,6516,6955,6595,57,2040,500,4230,10,1,11312236,751,-8.69,1.15,12,0.25,-764.00,5764.00,9780,20230531,-32.11,5540,20221027,19.86,9780,-32.11,20230531,5740,15.68,20230316,9780,-32.11,20230531,5540,19.86,20221027,2.09,N,238490,500,56 억,,204762,N,N,0,N,00,N
20230725,120952,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6620,-210,5,-3.07,166633160,24875,33.71,6760,6870,6600,8870,4790,6830,6698.82,1.81,0,2562,7236,7032,6876,6672,6516,6955,6595,57,2040,500,4230,10,1,11312236,749,-8.66,1.15,12,0.22,-764.00,5764.00,9780,20230531,-32.31,5540,20221027,19.49,9780,-32.31,20230531,5740,15.33,20230316,9780,-32.31,20230531,5540,19.49,20221027,2.09,N,238490,500,56 억,,204762,N,N,0,N,00,N
20230725,110950,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6640,-190,5,-2.78,152172680,22691,30.75,6760,6870,6600,8870,4790,6830,6706.30,1.81,0,2171,7236,7032,6876,6672,6516,6955,6595,57,2040,500,4230,10,1,11312236,751,-8.69,1.15,12,0.20,-764.00,5764.00,9780,20230531,-32.11,5540,20221027,19.86,9780,-32.11,20230531,5740,15.68,20230316,9780,-32.11,20230531,5540,19.86,20221027,2.09,N,238490,500,56 억,,204762,N,N,0,N,00,N
20230725,100950,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6700,-130,5,-1.90,92962240,13793,18.69,6760,6870,6690,8870,4790,6830,6739.81,1.81,0,1173,7236,7032,6876,6672,6516,6955,6595,57,2040,500,4230,10,1,11312236,758,-8.77,1.16,12,0.12,-764.00,5764.00,9780,20230531,-31.49,5540,20221027,20.94,9780,-31.49,20230531,5740,16.72,20230316,9780,-31.49,20230531,5540,20.94,20221027,2.09,N,238490,500,56 억,,204762,N,N,0,N,00,N
20230725,090949,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6710,-120,5,-1.76,14052640,2081,2.82,6760,6870,6710,8870,4790,6830,6752.83,1.81,0,-598,7236,7032,6876,6672,6516,6955,6595,57,2040,500,4230,10,1,11312236,759,-8.78,1.16,12,0.02,-764.00,5764.00,9780,20230531,-31.39,5540,20221027,21.12,9780,-31.39,20230531,5740,16.90,20230316,9780,-31.39,20230531,5540,21.12,20221027,2.09,N,238490,500,56 억,,204762,N,N,0,N,00,N
20230724,160950,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6830,-250,5,-3.53,502054370,73246,290.50,7040,7080,6720,9200,4960,7080,6854.33,1.91,0,-10833,7353,7216,7133,6996,6913,7175,6955,57,2120,500,4380,10,1,11312236,773,-8.94,1.18,12,0.65,-764.00,5764.00,9780,20230531,-30.16,5540,20221027,23.29,9780,-30.16,20230531,5740,18.99,20230316,9780,-30.16,20230531,5540,23.29,20221027,2.12,N,238490,500,56 억,,215568,N,N,0,N,00,N
20230724,150946,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6800,-280,5,-3.95,474914360,69253,274.66,7040,7080,6720,9200,4960,7080,6857.64,1.91,0,-11515,7353,7216,7133,6996,6913,7175,6955,57,2120,500,4380,10,1,11312236,769,-8.90,1.18,12,0.61,-764.00,5764.00,9780,20230531,-30.47,5540,20221027,22.74,9780,-30.47,20230531,5740,18.47,20230316,9780,-30.47,20230531,5540,22.74,20221027,2.12,N,238490,500,56 억,,215568,N,N,0,N,00,N
20230724,140944,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6780,-300,5,-4.24,446444690,65048,257.98,7040,7080,6720,9200,4960,7080,6863.28,1.91,0,-12678,7353,7216,7133,6996,6913,7175,6955,57,2120,500,4380,10,1,11312236,767,-8.87,1.18,12,0.58,-764.00,5764.00,9780,20230531,-30.67,5540,20221027,22.38,9780,-30.67,20230531,5740,18.12,20230316,9780,-30.67,20230531,5540,22.38,20221027,2.12,N,238490,500,56 억,,215568,N,N,0,N,00,N
20230724,130945,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6800,-280,5,-3.95,365846060,53140,210.76,7040,7080,6780,9200,4960,7080,6884.54,1.91,0,-17268,7353,7216,7133,6996,6913,7175,6955,57,2120,500,4380,10,1,11312236,769,-8.90,1.18,12,0.47,-764.00,5764.00,9780,20230531,-30.47,5540,20221027,22.74,9780,-30.47,20230531,5740,18.47,20230316,9780,-30.47,20230531,5540,22.74,20221027,2.12,N,238490,500,56 억,,215568,N,N,0,N,00,N
20230724,120946,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6830,-250,5,-3.53,328050100,47575,188.68,7040,7080,6780,9200,4960,7080,6895.40,1.91,0,-18680,7353,7216,7133,6996,6913,7175,6955,57,2120,500,4380,10,1,11312236,773,-8.94,1.18,12,0.42,-764.00,5764.00,9780,20230531,-30.16,5540,20221027,23.29,9780,-30.16,20230531,5740,18.99,20230316,9780,-30.16,20230531,5540,23.29,20221027,2.12,N,238490,500,56 억,,215568,N,N,0,N,00,N
20230724,110950,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6810,-270,5,-3.81,254626950,36791,145.91,7040,7080,6810,9200,4960,7080,6920.86,1.91,0,-19483,7353,7216,7133,6996,6913,7175,6955,57,2120,500,4380,10,1,11312236,770,-8.91,1.18,12,0.33,-764.00,5764.00,9780,20230531,-30.37,5540,20221027,22.92,9780,-30.37,20230531,5740,18.64,20230316,9780,-30.37,20230531,5540,22.92,20221027,2.12,N,238490,500,56 억,,215568,N,N,0,N,00,N
20230724,100940,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6920,-160,5,-2.26,189733580,27332,108.40,7040,7080,6850,9200,4960,7080,6941.77,1.91,0,-15888,7353,7216,7133,6996,6913,7175,6955,57,2120,500,4380,10,1,11312236,783,-9.06,1.20,12,0.24,-764.00,5764.00,9780,20230531,-29.24,5540,20221027,24.91,9780,-29.24,20230531,5740,20.56,20230316,9780,-29.24,20230531,5540,24.91,20221027,2.12,N,238490,500,56 억,,215568,N,N,0,N,00,N
20230724,090946,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6910,-170,5,-2.40,96110050,13749,54.53,7040,7080,6910,9200,4960,7080,6990.27,1.91,0,-11281,7353,7216,7133,6996,6913,7175,6955,57,2120,500,4380,10,1,11312236,782,-9.04,1.20,12,0.12,-764.00,5764.00,9780,20230531,-29.35,5540,20221027,24.73,9780,-29.35,20230531,5740,20.38,20230316,9780,-29.35,20230531,5540,24.73,20221027,2.12,N,238490,500,56 억,,215568,N,N,0,N,00,N
20230721,160936,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7080,-80,5,-1.12,179511020,25210,75.70,7270,7270,7050,9300,5020,7160,7120.63,1.98,0,-7717,7420,7290,7150,7020,6880,7220,6950,57,2140,500,4430,10,1,11312236,801,-9.27,1.23,12,0.22,-764.00,5764.00,9780,20230531,-27.61,5540,20221027,27.80,9780,-27.61,20230531,5740,23.34,20230316,9780,-27.61,20230531,5540,27.80,20221027,2.14,N,238490,500,56 억,,223785,N,N,0,N,00,N
20230721,150938,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7090,-70,5,-0.98,173254820,24326,73.04,7270,7270,7050,9300,5020,7160,7122.21,1.98,0,-7603,7420,7290,7150,7020,6880,7220,6950,57,2140,500,4430,10,1,11312236,802,-9.28,1.23,12,0.22,-764.00,5764.00,9780,20230531,-27.51,5540,20221027,27.98,9780,-27.51,20230531,5740,23.52,20230316,9780,-27.51,20230531,5540,27.98,20221027,2.14,N,238490,500,56 억,,223785,N,N,0,N,00,N
20230721,140935,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7100,-60,5,-0.84,113372930,15860,47.62,7270,7270,7080,9300,5020,7160,7148.36,1.98,0,-4549,7420,7290,7150,7020,6880,7220,6950,57,2140,500,4430,10,1,11312236,803,-9.29,1.23,12,0.14,-764.00,5764.00,9780,20230531,-27.40,5540,20221027,28.16,9780,-27.40,20230531,5740,23.69,20230316,9780,-27.40,20230531,5540,28.16,20221027,2.14,N,238490,500,56 억,,223785,N,N,0,N,00,N
20230721,130938,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7160,0,3,0.00,97620400,13645,40.97,7270,7270,7080,9300,5020,7160,7154.30,1.98,0,-3328,7420,7290,7150,7020,6880,7220,6950,57,2140,500,4430,10,1,11312236,810,-9.37,1.24,12,0.12,-764.00,5764.00,9780,20230531,-26.79,5540,20221027,29.24,9780,-26.79,20230531,5740,24.74,20230316,9780,-26.79,20230531,5540,29.24,20221027,2.14,N,238490,500,56 억,,223785,N,N,0,N,00,N
20230721,120951,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7190,30,2,0.42,82115120,11477,34.46,7270,7270,7080,9300,5020,7160,7154.75,1.98,0,-1710,7420,7290,7150,7020,6880,7220,6950,57,2140,500,4430,10,1,11312236,813,-9.41,1.25,12,0.10,-764.00,5764.00,9780,20230531,-26.48,5540,20221027,29.78,9780,-26.48,20230531,5740,25.26,20230316,9780,-26.48,20230531,5540,29.78,20221027,2.14,N,238490,500,56 억,,223785,N,N,0,N,00,N
20230721,110946,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7180,20,2,0.28,68320620,9553,28.69,7270,7270,7080,9300,5020,7160,7151.75,1.98,0,-1957,7420,7290,7150,7020,6880,7220,6950,57,2140,500,4430,10,1,11312236,812,-9.40,1.25,12,0.08,-764.00,5764.00,9780,20230531,-26.58,5540,20221027,29.60,9780,-26.58,20230531,5740,25.09,20230316,9780,-26.58,20230531,5540,29.60,20221027,2.14,N,238490,500,56 억,,223785,N,N,0,N,00,N
20230721,100945,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7230,70,2,0.98,51557210,7218,21.67,7270,7270,7080,9300,5020,7160,7142.87,1.98,0,-1122,7420,7290,7150,7020,6880,7220,6950,57,2140,500,4430,10,1,11312236,818,-9.46,1.25,12,0.06,-764.00,5764.00,9780,20230531,-26.07,5540,20221027,30.51,9780,-26.07,20230531,5740,25.96,20230316,9780,-26.07,20230531,5540,30.51,20221027,2.14,N,238490,500,56 억,,223785,N,N,0,N,00,N
20230721,090942,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7140,-20,5,-0.28,18368490,2561,7.69,7270,7270,7140,9300,5020,7160,7172.39,1.98,0,-2186,7420,7290,7150,7020,6880,7220,6950,57,2140,500,4430,10,1,11312236,808,-9.35,1.24,12,0.02,-764.00,5764.00,9780,20230531,-26.99,5540,20221027,28.88,9780,-26.99,20230531,5740,24.39,20230316,9780,-26.99,20230531,5540,28.88,20221027,2.14,N,238490,500,56 억,,223785,N,N,0,N,00,N
20230720,160933,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7160,-20,5,-0.28,235696850,33005,70.41,7180,7280,7010,9330,5030,7180,7141.25,1.91,0,10290,7506,7342,7226,7062,6946,7285,7005,57,2150,500,4450,10,1,11312236,810,-9.37,1.24,12,0.29,-764.00,5764.00,9780,20230531,-26.79,5540,20221027,29.24,9780,-26.79,20230531,5740,24.74,20230316,9780,-26.79,20230531,5540,29.24,20221027,2.10,N,238490,500,56 억,,216118,N,N,0,N,00,N
20230720,150934,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7220,40,2,0.56,220995720,30961,66.05,7180,7280,7010,9330,5030,7180,7137.87,1.91,0,10025,7506,7342,7226,7062,6946,7285,7005,57,2150,500,4450,10,1,11312236,817,-9.45,1.25,12,0.27,-764.00,5764.00,9780,20230531,-26.18,5540,20221027,30.32,9780,-26.18,20230531,5740,25.78,20230316,9780,-26.18,20230531,5540,30.32,20221027,2.10,N,238490,500,56 억,,216118,N,N,0,N,00,N
20230720,140932,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7270,90,2,1.25,199484340,27989,59.71,7180,7280,7010,9330,5030,7180,7127.24,1.91,0,9207,7506,7342,7226,7062,6946,7285,7005,57,2150,500,4450,10,1,11312236,822,-9.52,1.26,12,0.25,-764.00,5764.00,9780,20230531,-25.66,5540,20221027,31.23,9780,-25.66,20230531,5740,26.66,20230316,9780,-25.66,20230531,5540,31.23,20221027,2.10,N,238490,500,56 억,,216118,N,N,0,N,00,N
20230720,130933,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7230,50,2,0.70,162758240,22903,48.86,7180,7250,7010,9330,5030,7180,7106.42,1.91,0,6736,7506,7342,7226,7062,6946,7285,7005,57,2150,500,4450,10,1,11312236,818,-9.46,1.25,12,0.20,-764.00,5764.00,9780,20230531,-26.07,5540,20221027,30.51,9780,-26.07,20230531,5740,25.96,20230316,9780,-26.07,20230531,5540,30.51,20221027,2.10,N,238490,500,56 억,,216118,N,N,0,N,00,N
20230720,120942,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7160,-20,5,-0.28,123694100,17462,37.25,7180,7180,7010,9330,5030,7180,7083.62,1.91,0,3360,7506,7342,7226,7062,6946,7285,7005,57,2150,500,4450,10,1,11312236,810,-9.37,1.24,12,0.15,-764.00,5764.00,9780,20230531,-26.79,5540,20221027,29.24,9780,-26.79,20230531,5740,24.74,20230316,9780,-26.79,20230531,5540,29.24,20221027,2.10,N,238490,500,56 억,,216118,N,N,0,N,00,N
20230720,110937,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7160,-20,5,-0.28,114863520,16228,34.62,7180,7180,7010,9330,5030,7180,7078.11,1.91,0,3506,7506,7342,7226,7062,6946,7285,7005,57,2150,500,4450,10,1,11312236,810,-9.37,1.24,12,0.14,-764.00,5764.00,9780,20230531,-26.79,5540,20221027,29.24,9780,-26.79,20230531,5740,24.74,20230316,9780,-26.79,20230531,5540,29.24,20221027,2.10,N,238490,500,56 억,,216118,N,N,0,N,00,N
20230720,100927,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7070,-110,5,-1.53,72026510,10195,21.75,7180,7180,7010,9330,5030,7180,7064.89,1.91,0,119,7506,7342,7226,7062,6946,7285,7005,57,2150,500,4450,10,1,11312236,800,-9.25,1.23,12,0.09,-764.00,5764.00,9780,20230531,-27.71,5540,20221027,27.62,9780,-27.71,20230531,5740,23.17,20230316,9780,-27.71,20230531,5540,27.62,20221027,2.10,N,238490,500,56 억,,216118,N,N,0,N,00,N
20230720,090929,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7080,-100,5,-1.39,35263880,4983,10.63,7180,7180,7010,9330,5030,7180,7076.84,1.91,0,-482,7506,7342,7226,7062,6946,7285,7005,57,2150,500,4450,10,1,11312236,801,-9.27,1.23,12,0.04,-764.00,5764.00,9780,20230531,-27.61,5540,20221027,27.80,9780,-27.61,20230531,5740,23.34,20230316,9780,-27.61,20230531,5540,27.80,20221027,2.10,N,238490,500,56 억,,216118,N,N,0,N,00,N
20230719,160946,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7180,-130,5,-1.78,335186570,46801,64.78,7310,7390,7110,9500,5120,7310,7161.91,1.97,0,-6476,7823,7566,7423,7166,7023,7495,7095,57,2190,500,4530,10,1,11312236,812,-9.40,1.25,12,0.41,-764.00,5764.00,9780,20230531,-26.58,5540,20221027,29.60,9780,-26.58,20230531,5740,25.09,20230316,9780,-26.58,20230531,5540,29.60,20221027,2.11,N,238490,500,56 억,,222567,N,N,0,N,00,N
20230719,150945,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7160,-150,5,-2.05,320335190,44723,61.91,7310,7390,7110,9500,5120,7310,7162.65,1.97,0,-6283,7823,7566,7423,7166,7023,7495,7095,57,2190,500,4530,10,1,11312236,810,-9.37,1.24,12,0.40,-764.00,5764.00,9780,20230531,-26.79,5540,20221027,29.24,9780,-26.79,20230531,5740,24.74,20230316,9780,-26.79,20230531,5540,29.24,20221027,2.11,N,238490,500,56 억,,222567,N,N,0,N,00,N
20230719,140948,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7140,-170,5,-2.33,238250040,33197,45.95,7310,7390,7120,9500,5120,7310,7176.85,1.97,0,-4339,7823,7566,7423,7166,7023,7495,7095,57,2190,500,4530,10,1,11312236,808,-9.35,1.24,12,0.29,-764.00,5764.00,9780,20230531,-26.99,5540,20221027,28.88,9780,-26.99,20230531,5740,24.39,20230316,9780,-26.99,20230531,5540,28.88,20221027,2.11,N,238490,500,56 억,,222567,N,N,0,N,00,N
20230719,130935,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7190,-120,5,-1.64,227403080,31678,43.85,7310,7390,7120,9500,5120,7310,7178.58,1.97,0,-4238,7823,7566,7423,7166,7023,7495,7095,57,2190,500,4530,10,1,11312236,813,-9.41,1.25,12,0.28,-764.00,5764.00,9780,20230531,-26.48,5540,20221027,29.78,9780,-26.48,20230531,5740,25.26,20230316,9780,-26.48,20230531,5540,29.78,20221027,2.11,N,238490,500,56 억,,222567,N,N,0,N,00,N
20230719,120951,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7140,-170,5,-2.33,218711610,30466,42.17,7310,7390,7120,9500,5120,7310,7178.88,1.97,0,-3824,7823,7566,7423,7166,7023,7495,7095,57,2190,500,4530,10,1,11312236,808,-9.35,1.24,12,0.27,-764.00,5764.00,9780,20230531,-26.99,5540,20221027,28.88,9780,-26.99,20230531,5740,24.39,20230316,9780,-26.99,20230531,5540,28.88,20221027,2.11,N,238490,500,56 억,,222567,N,N,0,N,00,N
20230719,110949,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7140,-170,5,-2.33,187440130,26087,36.11,7310,7390,7130,9500,5120,7310,7185.19,1.97,0,-1706,7823,7566,7423,7166,7023,7495,7095,57,2190,500,4530,10,1,11312236,808,-9.35,1.24,12,0.23,-764.00,5764.00,9780,20230531,-26.99,5540,20221027,28.88,9780,-26.99,20230531,5740,24.39,20230316,9780,-26.99,20230531,5540,28.88,20221027,2.11,N,238490,500,56 억,,222567,N,N,0,N,00,N
20230719,100940,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7180,-130,5,-1.78,128973500,17940,24.83,7310,7390,7130,9500,5120,7310,7189.16,1.97,0,-703,7823,7566,7423,7166,7023,7495,7095,57,2190,500,4530,10,1,11312236,812,-9.40,1.25,12,0.16,-764.00,5764.00,9780,20230531,-26.58,5540,20221027,29.60,9780,-26.58,20230531,5740,25.09,20230316,9780,-26.58,20230531,5540,29.60,20221027,2.11,N,238490,500,56 억,,222567,N,N,0,N,00,N
20230719,090941,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7200,-110,5,-1.50,21755620,2999,4.15,7310,7390,7190,9500,5120,7310,7254.29,1.97,0,-117,7823,7566,7423,7166,7023,7495,7095,57,2190,500,4530,10,1,11312236,814,-9.42,1.25,12,0.03,-764.00,5764.00,9780,20230531,-26.38,5540,20221027,29.96,9780,-26.38,20230531,5740,25.44,20230316,9780,-26.38,20230531,5540,29.96,20221027,2.11,N,238490,500,56 억,,222567,N,N,0,N,00,N
20230718,160939,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7310,-140,5,-1.88,534125600,72226,120.13,7470,7680,7280,9680,5220,7450,7395.21,2.15,0,-19431,7796,7622,7366,7192,6936,7710,7280,57,2230,500,4610,10,1,11312236,827,-9.57,1.27,12,0.64,-764.00,5764.00,9780,20230531,-25.26,5540,20221027,31.95,9780,-25.26,20230531,5740,27.35,20230316,9780,-25.26,20230531,5540,31.95,20221027,2.11,N,238490,500,56 억,,243633,N,N,0,N,00,N
20230718,150937,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7320,-130,5,-1.74,513548950,69412,115.45,7470,7680,7280,9680,5220,7450,7398.56,2.15,0,-19294,7796,7622,7366,7192,6936,7710,7280,57,2230,500,4610,10,1,11312236,828,-9.58,1.27,12,0.61,-764.00,5764.00,9780,20230531,-25.15,5540,20221027,32.13,9780,-25.15,20230531,5740,27.53,20230316,9780,-25.15,20230531,5540,32.13,20221027,2.11,N,238490,500,56 억,,243633,N,N,0,N,00,N
20230718,140934,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7320,-130,5,-1.74,486365520,65689,109.25,7470,7680,7280,9680,5220,7450,7404.06,2.15,0,-19414,7796,7622,7366,7192,6936,7710,7280,57,2230,500,4610,10,1,11312236,828,-9.58,1.27,12,0.58,-764.00,5764.00,9780,20230531,-25.15,5540,20221027,32.13,9780,-25.15,20230531,5740,27.53,20230316,9780,-25.15,20230531,5540,32.13,20221027,2.11,N,238490,500,56 억,,243633,N,N,0,N,00,N
20230718,130934,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7290,-160,5,-2.15,447819690,60410,100.47,7470,7680,7290,9680,5220,7450,7413.01,2.15,0,-18827,7796,7622,7366,7192,6936,7710,7280,57,2230,500,4610,10,1,11312236,825,-9.54,1.26,12,0.53,-764.00,5764.00,9780,20230531,-25.46,5540,20221027,31.59,9780,-25.46,20230531,5740,27.00,20230316,9780,-25.46,20230531,5540,31.59,20221027,2.11,N,238490,500,56 억,,243633,N,N,0,N,00,N
20230718,120943,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7340,-110,5,-1.48,379286280,51040,84.89,7470,7680,7320,9680,5220,7450,7431.16,2.15,0,-15186,7796,7622,7366,7192,6936,7710,7280,57,2230,500,4610,10,1,11312236,830,-9.61,1.27,12,0.45,-764.00,5764.00,9780,20230531,-24.95,5540,20221027,32.49,9780,-24.95,20230531,5740,27.87,20230316,9780,-24.95,20230531,5540,32.49,20221027,2.11,N,238490,500,56 억,,243633,N,N,0,N,00,N
20230718,110942,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7330,-120,5,-1.61,366984740,49366,82.11,7470,7680,7320,9680,5220,7450,7433.96,2.15,0,-15053,7796,7622,7366,7192,6936,7710,7280,57,2230,500,4610,10,1,11312236,829,-9.59,1.27,12,0.44,-764.00,5764.00,9780,20230531,-25.05,5540,20221027,32.31,9780,-25.05,20230531,5740,27.70,20230316,9780,-25.05,20230531,5540,32.31,20221027,2.11,N,238490,500,56 억,,243633,N,N,0,N,00,N
20230718,100935,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7350,-100,5,-1.34,329864430,44316,73.71,7470,7680,7320,9680,5220,7450,7443.46,2.15,0,-15982,7796,7622,7366,7192,6936,7710,7280,57,2230,500,4610,10,1,11312236,831,-9.62,1.28,12,0.39,-764.00,5764.00,9780,20230531,-24.85,5540,20221027,32.67,9780,-24.85,20230531,5740,28.05,20230316,9780,-24.85,20230531,5540,32.67,20221027,2.11,N,238490,500,56 억,,243633,N,N,0,N,00,N
20230718,090932,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7450,0,3,0.00,118928610,15884,26.42,7470,7680,7400,9680,5220,7450,7487.32,2.15,0,-7934,7796,7622,7366,7192,6936,7710,7280,57,2230,500,4610,10,1,11312236,843,-9.75,1.29,12,0.14,-764.00,5764.00,9780,20230531,-23.82,5540,20221027,34.48,9780,-23.82,20230531,5740,29.79,20230316,9780,-23.82,20230531,5540,34.48,20221027,2.11,N,238490,500,56 억,,243633,N,N,0,N,00,N
20230717,160934,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7450,190,2,2.62,443306760,60059,107.46,7250,7540,7110,9430,5090,7260,7380.84,2.18,0,-2939,7580,7420,7290,7130,7000,7355,7065,57,2170,500,4500,10,1,11312236,843,-9.75,1.29,12,0.53,-764.00,5764.00,9780,20230531,-23.82,5540,20221027,34.48,9780,-23.82,20230531,5740,29.79,20230316,9780,-23.82,20230531,5540,34.48,20221027,2.10,N,238490,500,56 억,,246569,N,N,0,N,00,N
20230717,150930,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7410,150,2,2.07,414829970,56218,100.59,7250,7540,7110,9430,5090,7260,7378.95,2.18,0,-3436,7580,7420,7290,7130,7000,7355,7065,57,2170,500,4500,10,1,11312236,838,-9.70,1.29,12,0.50,-764.00,5764.00,9780,20230531,-24.23,5540,20221027,33.75,9780,-24.23,20230531,5740,29.09,20230316,9780,-24.23,20230531,5540,33.75,20221027,2.10,N,238490,500,56 억,,246569,N,N,0,N,00,N
20230717,140933,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7440,180,2,2.48,352317090,47799,85.52,7250,7540,7110,9430,5090,7260,7370.80,2.18,0,-915,7580,7420,7290,7130,7000,7355,7065,57,2170,500,4500,10,1,11312236,842,-9.74,1.29,12,0.42,-764.00,5764.00,9780,20230531,-23.93,5540,20221027,34.30,9780,-23.93,20230531,5740,29.62,20230316,9780,-23.93,20230531,5540,34.30,20221027,2.10,N,238490,500,56 억,,246569,N,N,0,N,00,N
20230717,130924,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7360,100,2,1.38,198417980,27185,48.64,7250,7430,7110,9430,5090,7260,7298.80,2.18,0,267,7580,7420,7290,7130,7000,7355,7065,57,2170,500,4500,10,1,11312236,833,-9.63,1.28,12,0.24,-764.00,5764.00,9780,20230531,-24.74,5540,20221027,32.85,9780,-24.74,20230531,5740,28.22,20230316,9780,-24.74,20230531,5540,32.85,20221027,2.10,N,238490,500,56 억,,246569,N,N,0,N,00,N
20230717,120935,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7380,120,2,1.65,180568530,24763,44.31,7250,7430,7110,9430,5090,7260,7291.87,2.18,0,-222,7580,7420,7290,7130,7000,7355,7065,57,2170,500,4500,10,1,11312236,835,-9.66,1.28,12,0.22,-764.00,5764.00,9780,20230531,-24.54,5540,20221027,33.21,9780,-24.54,20230531,5740,28.57,20230316,9780,-24.54,20230531,5540,33.21,20221027,2.10,N,238490,500,56 억,,246569,N,N,0,N,00,N
20230717,110925,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7390,130,2,1.79,166104330,22802,40.80,7250,7430,7110,9430,5090,7260,7284.64,2.18,0,116,7580,7420,7290,7130,7000,7355,7065,57,2170,500,4500,10,1,11312236,836,-9.67,1.28,12,0.20,-764.00,5764.00,9780,20230531,-24.44,5540,20221027,33.39,9780,-24.44,20230531,5740,28.75,20230316,9780,-24.44,20230531,5540,33.39,20221027,2.10,N,238490,500,56 억,,246569,N,N,0,N,00,N
20230717,100926,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7290,30,2,0.41,123874760,17068,30.54,7250,7380,7110,9430,5090,7260,7257.72,2.18,0,-1365,7580,7420,7290,7130,7000,7355,7065,57,2170,500,4500,10,1,11312236,825,-9.54,1.26,12,0.15,-764.00,5764.00,9780,20230531,-25.46,5540,20221027,31.59,9780,-25.46,20230531,5740,27.00,20230316,9780,-25.46,20230531,5540,31.59,20221027,2.10,N,238490,500,56 억,,246569,N,N,0,N,00,N
20230717,090926,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7130,-130,5,-1.79,27337600,3791,6.78,7250,7310,7130,9430,5090,7260,7211.18,2.18,0,-2223,7580,7420,7290,7130,7000,7355,7065,57,2170,500,4500,10,1,11312236,807,-9.33,1.24,12,0.03,-764.00,5764.00,9780,20230531,-27.10,5540,20221027,28.70,9780,-27.10,20230531,5740,24.22,20230316,9780,-27.10,20230531,5540,28.70,20221027,2.10,N,238490,500,56 억,,246569,N,N,0,N,00,N
20230714,160926,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7260,20,2,0.28,403907090,55394,167.40,7400,7450,7160,9410,5070,7240,7291.57,2.16,0,2528,7373,7306,7213,7146,7053,7340,7180,57,2170,500,4480,10,1,11312236,821,-9.50,1.26,12,0.49,-764.00,5764.00,9780,20230531,-25.77,5540,20221027,31.05,9780,-25.77,20230531,5740,26.48,20230316,9780,-25.77,20230531,5540,31.05,20221027,2.11,N,238490,500,56 억,,243897,N,N,0,N,00,N
20230714,150928,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7250,10,2,0.14,340551590,46634,140.93,7400,7450,7160,9410,5070,7240,7302.65,2.16,0,-666,7373,7306,7213,7146,7053,7340,7180,57,2170,500,4480,10,1,11312236,820,-9.49,1.26,12,0.41,-764.00,5764.00,9780,20230531,-25.87,5540,20221027,30.87,9780,-25.87,20230531,5740,26.31,20230316,9780,-25.87,20230531,5540,30.87,20221027,2.11,N,238490,500,56 억,,243897,N,N,0,N,00,N
20230714,140934,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7260,20,2,0.28,325005420,44493,134.46,7400,7450,7160,9410,5070,7240,7304.64,2.16,0,-240,7373,7306,7213,7146,7053,7340,7180,57,2170,500,4480,10,1,11312236,821,-9.50,1.26,12,0.39,-764.00,5764.00,9780,20230531,-25.77,5540,20221027,31.05,9780,-25.77,20230531,5740,26.48,20230316,9780,-25.77,20230531,5540,31.05,20221027,2.11,N,238490,500,56 억,,243897,N,N,0,N,00,N
20230714,130921,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7360,120,2,1.66,267245970,36588,110.57,7400,7450,7160,9410,5070,7240,7304.20,2.16,0,-458,7373,7306,7213,7146,7053,7340,7180,57,2170,500,4480,10,1,11312236,833,-9.63,1.28,12,0.32,-764.00,5764.00,9780,20230531,-24.74,5540,20221027,32.85,9780,-24.74,20230531,5740,28.22,20230316,9780,-24.74,20230531,5540,32.85,20221027,2.11,N,238490,500,56 억,,243897,N,N,0,N,00,N
20230714,120920,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7270,30,2,0.41,130527420,18065,54.59,7400,7400,7160,9410,5070,7240,7225.43,2.16,0,-596,7373,7306,7213,7146,7053,7340,7180,57,2170,500,4480,10,1,11312236,822,-9.52,1.26,12,0.16,-764.00,5764.00,9780,20230531,-25.66,5540,20221027,31.23,9780,-25.66,20230531,5740,26.66,20230316,9780,-25.66,20230531,5540,31.23,20221027,2.11,N,238490,500,56 억,,243897,N,N,0,N,00,N
20230714,110932,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7230,-10,5,-0.14,95404430,13204,39.90,7400,7400,7160,9410,5070,7240,7225.42,2.16,0,-3475,7373,7306,7213,7146,7053,7340,7180,57,2170,500,4480,10,1,11312236,818,-9.46,1.25,12,0.12,-764.00,5764.00,9780,20230531,-26.07,5540,20221027,30.51,9780,-26.07,20230531,5740,25.96,20230316,9780,-26.07,20230531,5540,30.51,20221027,2.11,N,238490,500,56 억,,243897,N,N,0,N,00,N
20230714,100932,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7220,-20,5,-0.28,79121470,10943,33.07,7400,7400,7160,9410,5070,7240,7230.33,2.16,0,-3433,7373,7306,7213,7146,7053,7340,7180,57,2170,500,4480,10,1,11312236,817,-9.45,1.25,12,0.10,-764.00,5764.00,9780,20230531,-26.18,5540,20221027,30.32,9780,-26.18,20230531,5740,25.78,20230316,9780,-26.18,20230531,5540,30.32,20221027,2.11,N,238490,500,56 억,,243897,N,N,0,N,00,N
20230714,090928,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7270,30,2,0.41,7949640,1088,3.29,7400,7400,7250,9410,5070,7240,7306.65,2.16,0,-554,7373,7306,7213,7146,7053,7340,7180,57,2170,500,4480,10,1,11312236,822,-9.52,1.26,12,0.01,-764.00,5764.00,9780,20230531,-25.66,5540,20221027,31.23,9780,-25.66,20230531,5740,26.66,20230316,9780,-25.66,20230531,5540,31.23,20221027,2.11,N,238490,500,56 억,,243897,N,N,0,N,00,N
20230713,160924,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7240,120,2,1.69,238780210,33077,137.56,7120,7280,7120,9250,4990,7120,7218.92,2.07,0,9452,7273,7196,7123,7046,6973,7235,7085,57,2130,500,4410,10,1,11312236,819,-9.48,1.26,12,0.29,-764.00,5764.00,9780,20230531,-25.97,5540,20221027,30.69,9780,-25.97,20230531,5740,26.13,20230316,9780,-25.97,20230531,5540,30.69,20221027,2.10,N,238490,500,56 억,,234445,N,N,0,N,00,N
20230713,150918,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7230,110,2,1.54,226227560,31337,130.32,7120,7280,7120,9250,4990,7120,7219.18,2.07,0,8840,7273,7196,7123,7046,6973,7235,7085,57,2130,500,4410,10,1,11312236,818,-9.46,1.25,12,0.28,-764.00,5764.00,9780,20230531,-26.07,5540,20221027,30.51,9780,-26.07,20230531,5740,25.96,20230316,9780,-26.07,20230531,5540,30.51,20221027,2.10,N,238490,500,56 억,,234445,N,N,0,N,00,N
20230713,140917,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7230,110,2,1.54,182129550,25220,104.88,7120,7280,7120,9250,4990,7120,7221.63,2.07,0,6101,7273,7196,7123,7046,6973,7235,7085,57,2130,500,4410,10,1,11312236,818,-9.46,1.25,12,0.22,-764.00,5764.00,9780,20230531,-26.07,5540,20221027,30.51,9780,-26.07,20230531,5740,25.96,20230316,9780,-26.07,20230531,5540,30.51,20221027,2.10,N,238490,500,56 억,,234445,N,N,0,N,00,N
20230713,130921,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7260,140,2,1.97,150088790,20786,86.44,7120,7280,7120,9250,4990,7120,7220.67,2.07,0,4251,7273,7196,7123,7046,6973,7235,7085,57,2130,500,4410,10,1,11312236,821,-9.50,1.26,12,0.18,-764.00,5764.00,9780,20230531,-25.77,5540,20221027,31.05,9780,-25.77,20230531,5740,26.48,20230316,9780,-25.77,20230531,5540,31.05,20221027,2.10,N,238490,500,56 억,,234445,N,N,0,N,00,N
20230713,120918,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7230,110,2,1.54,130973550,18147,75.47,7120,7280,7120,9250,4990,7120,7217.37,2.07,0,3672,7273,7196,7123,7046,6973,7235,7085,57,2130,500,4410,10,1,11312236,818,-9.46,1.25,12,0.16,-764.00,5764.00,9780,20230531,-26.07,5540,20221027,30.51,9780,-26.07,20230531,5740,25.96,20230316,9780,-26.07,20230531,5540,30.51,20221027,2.10,N,238490,500,56 억,,234445,N,N,0,N,00,N
20230713,110921,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7180,60,2,0.84,119343460,16533,68.76,7120,7280,7120,9250,4990,7120,7218.50,2.07,0,2355,7273,7196,7123,7046,6973,7235,7085,57,2130,500,4410,10,1,11312236,812,-9.40,1.25,12,0.15,-764.00,5764.00,9780,20230531,-26.58,5540,20221027,29.60,9780,-26.58,20230531,5740,25.09,20230316,9780,-26.58,20230531,5540,29.60,20221027,2.10,N,238490,500,56 억,,234445,N,N,0,N,00,N
20230713,100915,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7250,130,2,1.83,80430850,11141,46.33,7120,7270,7120,9250,4990,7120,7219.36,2.07,0,2241,7273,7196,7123,7046,6973,7235,7085,57,2130,500,4410,10,1,11312236,820,-9.49,1.26,12,0.10,-764.00,5764.00,9780,20230531,-25.87,5540,20221027,30.87,9780,-25.87,20230531,5740,26.31,20230316,9780,-25.87,20230531,5540,30.87,20221027,2.10,N,238490,500,56 억,,234445,N,N,0,N,00,N
20230713,090917,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7230,110,2,1.54,12935380,1810,7.53,7120,7230,7120,9250,4990,7120,7146.62,2.07,0,1102,7273,7196,7123,7046,6973,7235,7085,57,2130,500,4410,10,1,11312236,818,-9.46,1.25,12,0.02,-764.00,5764.00,9780,20230531,-26.07,5540,20221027,30.51,9780,-26.07,20230531,5740,25.96,20230316,9780,-26.07,20230531,5540,30.51,20221027,2.10,N,238490,500,56 억,,234445,N,N,0,N,00,N
20230712,160913,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7120,0,3,0.00,166976480,23516,89.97,7100,7200,7050,9250,4990,7120,7100.55,2.06,0,1647,7526,7322,7176,6972,6826,7425,7075,57,2130,500,4410,10,1,11312236,805,-9.32,1.24,12,0.21,-764.00,5764.00,9780,20230531,-27.20,5540,20221027,28.52,9780,-27.20,20230531,5740,24.04,20230316,9780,-27.20,20230531,5540,28.52,20221027,2.11,N,238490,500,56 억,,232796,N,N,0,N,00,N
20230712,150907,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7160,40,2,0.56,155134010,21854,83.61,7100,7200,7050,9250,4990,7120,7098.66,2.06,0,1214,7526,7322,7176,6972,6826,7425,7075,57,2130,500,4410,10,1,11312236,810,-9.37,1.24,12,0.19,-764.00,5764.00,9780,20230531,-26.79,5540,20221027,29.24,9780,-26.79,20230531,5740,24.74,20230316,9780,-26.79,20230531,5540,29.24,20221027,2.11,N,238490,500,56 억,,232796,N,N,0,N,00,N
20230712,140905,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7120,0,3,0.00,117922760,16627,63.61,7100,7200,7050,9250,4990,7120,7092.25,2.06,0,757,7526,7322,7176,6972,6826,7425,7075,57,2130,500,4410,10,1,11312236,805,-9.32,1.24,12,0.15,-764.00,5764.00,9780,20230531,-27.20,5540,20221027,28.52,9780,-27.20,20230531,5740,24.04,20230316,9780,-27.20,20230531,5540,28.52,20221027,2.11,N,238490,500,56 억,,232796,N,N,0,N,00,N
20230712,130906,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7130,10,2,0.14,108557260,15311,58.58,7100,7200,7050,9250,4990,7120,7090.15,2.06,0,412,7526,7322,7176,6972,6826,7425,7075,57,2130,500,4410,10,1,11312236,807,-9.33,1.24,12,0.14,-764.00,5764.00,9780,20230531,-27.10,5540,20221027,28.70,9780,-27.10,20230531,5740,24.22,20230316,9780,-27.10,20230531,5540,28.70,20221027,2.11,N,238490,500,56 억,,232796,N,N,0,N,00,N
20230712,120911,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7110,-10,5,-0.14,101029240,14254,54.54,7100,7200,7050,9250,4990,7120,7087.78,2.06,0,490,7526,7322,7176,6972,6826,7425,7075,57,2130,500,4410,10,1,11312236,804,-9.31,1.23,12,0.13,-764.00,5764.00,9780,20230531,-27.30,5540,20221027,28.34,9780,-27.30,20230531,5740,23.87,20230316,9780,-27.30,20230531,5540,28.34,20221027,2.11,N,238490,500,56 억,,232796,N,N,0,N,00,N
20230712,110911,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7100,-20,5,-0.28,93030260,13123,50.21,7100,7200,7050,9250,4990,7120,7089.10,2.06,0,361,7526,7322,7176,6972,6826,7425,7075,57,2130,500,4410,10,1,11312236,803,-9.29,1.23,12,0.12,-764.00,5764.00,9780,20230531,-27.40,5540,20221027,28.16,9780,-27.40,20230531,5740,23.69,20230316,9780,-27.40,20230531,5540,28.16,20221027,2.11,N,238490,500,56 억,,232796,N,N,0,N,00,N
20230712,100910,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7090,-30,5,-0.42,66179450,9325,35.68,7100,7200,7050,9250,4990,7120,7096.99,2.06,0,-1474,7526,7322,7176,6972,6826,7425,7075,57,2130,500,4410,10,1,11312236,802,-9.28,1.23,12,0.08,-764.00,5764.00,9780,20230531,-27.51,5540,20221027,27.98,9780,-27.51,20230531,5740,23.52,20230316,9780,-27.51,20230531,5540,27.98,20221027,2.11,N,238490,500,56 억,,232796,N,N,0,N,00,N
20230712,090911,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7130,10,2,0.14,5252020,735,2.81,7100,7200,7100,9250,4990,7120,7145.61,2.06,0,-119,7526,7322,7176,6972,6826,7425,7075,57,2130,500,4410,10,1,11312236,807,-9.33,1.24,12,0.01,-764.00,5764.00,9780,20230531,-27.10,5540,20221027,28.70,9780,-27.10,20230531,5740,24.22,20230316,9780,-27.10,20230531,5540,28.70,20221027,2.11,N,238490,500,56 억,,232796,N,N,0,N,00,N
20230711,160858,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7120,70,2,0.99,185975390,26065,46.33,7040,7380,7030,9160,4940,7050,7135.07,2.05,0,403,7290,7170,7110,6990,6930,7140,6960,57,2110,500,4370,10,1,11312236,805,-9.32,1.24,12,0.23,-764.00,5764.00,9780,20230531,-27.20,5540,20221027,28.52,9780,-27.20,20230531,5740,24.04,20230316,9780,-27.20,20230531,5540,28.52,20221027,2.12,N,238490,500,56 억,,232394,N,N,0,N,00,N
20230711,150856,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7120,70,2,0.99,179781010,25196,44.78,7040,7380,7030,9160,4940,7050,7135.30,2.05,0,376,7290,7170,7110,6990,6930,7140,6960,57,2110,500,4370,10,1,11312236,805,-9.32,1.24,12,0.22,-764.00,5764.00,9780,20230531,-27.20,5540,20221027,28.52,9780,-27.20,20230531,5740,24.04,20230316,9780,-27.20,20230531,5540,28.52,20221027,2.12,N,238490,500,56 억,,232394,N,N,0,N,00,N
20230711,140850,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7130,80,2,1.13,165550680,23203,41.24,7040,7380,7030,9160,4940,7050,7134.88,2.05,0,40,7290,7170,7110,6990,6930,7140,6960,57,2110,500,4370,10,1,11312236,807,-9.33,1.24,12,0.21,-764.00,5764.00,9780,20230531,-27.10,5540,20221027,28.70,9780,-27.10,20230531,5740,24.22,20230316,9780,-27.10,20230531,5540,28.70,20221027,2.12,N,238490,500,56 억,,232394,N,N,0,N,00,N
20230711,130841,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7080,30,2,0.43,140804800,19741,35.09,7040,7380,7030,9160,4940,7050,7132.61,2.05,0,-360,7290,7170,7110,6990,6930,7140,6960,57,2110,500,4370,10,1,11312236,801,-9.27,1.23,12,0.17,-764.00,5764.00,9780,20230531,-27.61,5540,20221027,27.80,9780,-27.61,20230531,5740,23.34,20230316,9780,-27.61,20230531,5540,27.80,20221027,2.12,N,238490,500,56 억,,232394,N,N,0,N,00,N
20230711,120900,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7100,50,2,0.71,117059420,16391,29.13,7040,7380,7030,9160,4940,7050,7141.69,2.05,0,-1199,7290,7170,7110,6990,6930,7140,6960,57,2110,500,4370,10,1,11312236,803,-9.29,1.23,12,0.14,-764.00,5764.00,9780,20230531,-27.40,5540,20221027,28.16,9780,-27.40,20230531,5740,23.69,20230316,9780,-27.40,20230531,5540,28.16,20221027,2.12,N,238490,500,56 억,,232394,N,N,0,N,00,N
20230711,110906,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7160,110,2,1.56,97682560,13670,24.30,7040,7380,7030,9160,4940,7050,7145.76,2.05,0,16,7290,7170,7110,6990,6930,7140,6960,57,2110,500,4370,10,1,11312236,810,-9.37,1.24,12,0.12,-764.00,5764.00,9780,20230531,-26.79,5540,20221027,29.24,9780,-26.79,20230531,5740,24.74,20230316,9780,-26.79,20230531,5540,29.24,20221027,2.12,N,238490,500,56 억,,232394,N,N,0,N,00,N
20230711,100904,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7170,120,2,1.70,61593390,8611,15.31,7040,7380,7030,9160,4940,7050,7152.87,2.05,0,654,7290,7170,7110,6990,6930,7140,6960,57,2110,500,4370,10,1,11312236,811,-9.38,1.24,12,0.08,-764.00,5764.00,9780,20230531,-26.69,5540,20221027,29.42,9780,-26.69,20230531,5740,24.91,20230316,9780,-26.69,20230531,5540,29.42,20221027,2.12,N,238490,500,56 억,,232394,N,N,0,N,00,N
20230711,090900,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7110,60,2,0.85,7841200,1101,1.96,7040,7380,7030,9160,4940,7050,7121.89,2.05,0,51,7290,7170,7110,6990,6930,7140,6960,57,2110,500,4370,10,1,11312236,804,-9.31,1.23,12,0.01,-764.00,5764.00,9780,20230531,-27.30,5540,20221027,28.34,9780,-27.30,20230531,5740,23.87,20230316,9780,-27.30,20230531,5540,28.34,20221027,2.12,N,238490,500,56 억,,232394,N,N,0,N,00,N
20230710,160853,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7050,-180,5,-2.49,398266900,55998,211.69,7180,7230,7050,9390,5070,7230,7112.67,2.02,0,4131,7410,7320,7240,7150,7070,7365,7195,57,2160,500,4480,10,1,11312236,798,-9.23,1.22,12,0.50,-764.00,5764.00,9780,20230531,-27.91,5540,20221027,27.26,9780,-27.91,20230531,5740,22.82,20230316,9780,-27.91,20230531,5540,27.26,20221027,2.14,N,238490,500,56 억,,228261,N,N,0,N,00,N
20230710,150854,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7070,-160,5,-2.21,327788670,46019,173.97,7180,7230,7060,9390,5070,7230,7122.90,2.02,0,-1004,7410,7320,7240,7150,7070,7365,7195,57,2160,500,4480,10,1,11312236,800,-9.25,1.23,12,0.41,-764.00,5764.00,9780,20230531,-27.71,5540,20221027,27.62,9780,-27.71,20230531,5740,23.17,20230316,9780,-27.71,20230531,5540,27.62,20221027,2.14,N,238490,500,56 억,,228261,N,N,0,N,00,N
20230710,140846,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7180,-50,5,-0.69,176433120,24713,93.42,7180,7230,7100,9390,5070,7230,7139.28,2.02,0,-2888,7410,7320,7240,7150,7070,7365,7195,57,2160,500,4480,10,1,11312236,812,-9.40,1.25,12,0.22,-764.00,5764.00,9780,20230531,-26.58,5540,20221027,29.60,9780,-26.58,20230531,5740,25.09,20230316,9780,-26.58,20230531,5540,29.60,20221027,2.14,N,238490,500,56 억,,228261,N,N,0,N,00,N
20230710,130835,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7180,-50,5,-0.69,173716860,24335,91.99,7180,7230,7100,9390,5070,7230,7138.56,2.02,0,-2958,7410,7320,7240,7150,7070,7365,7195,57,2160,500,4480,10,1,11312236,812,-9.40,1.25,12,0.22,-764.00,5764.00,9780,20230531,-26.58,5540,20221027,29.60,9780,-26.58,20230531,5740,25.09,20230316,9780,-26.58,20230531,5540,29.60,20221027,2.14,N,238490,500,56 억,,228261,N,N,0,N,00,N
20230710,120858,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7180,-50,5,-0.69,152299920,21355,80.73,7180,7230,7100,9390,5070,7230,7131.82,2.02,0,-4185,7410,7320,7240,7150,7070,7365,7195,57,2160,500,4480,10,1,11312236,812,-9.40,1.25,12,0.19,-764.00,5764.00,9780,20230531,-26.58,5540,20221027,29.60,9780,-26.58,20230531,5740,25.09,20230316,9780,-26.58,20230531,5540,29.60,20221027,2.14,N,238490,500,56 억,,228261,N,N,0,N,00,N
20230710,110855,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7180,-50,5,-0.69,143174870,20085,75.93,7180,7230,7100,9390,5070,7230,7128.45,2.02,0,-4035,7410,7320,7240,7150,7070,7365,7195,57,2160,500,4480,10,1,11312236,812,-9.40,1.25,12,0.18,-764.00,5764.00,9780,20230531,-26.58,5540,20221027,29.60,9780,-26.58,20230531,5740,25.09,20230316,9780,-26.58,20230531,5540,29.60,20221027,2.14,N,238490,500,56 억,,228261,N,N,0,N,00,N
20230710,100858,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7160,-70,5,-0.97,116087180,16299,61.61,7180,7230,7100,9390,5070,7230,7122.35,2.02,0,-2218,7410,7320,7240,7150,7070,7365,7195,57,2160,500,4480,10,1,11312236,810,-9.37,1.24,12,0.14,-764.00,5764.00,9780,20230531,-26.79,5540,20221027,29.24,9780,-26.79,20230531,5740,24.74,20230316,9780,-26.79,20230531,5540,29.24,20221027,2.14,N,238490,500,56 억,,228261,N,N,0,N,00,N
20230710,090848,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7120,-110,5,-1.52,33341270,4667,17.64,7180,7230,7110,9390,5070,7230,7144.05,2.02,0,-2636,7410,7320,7240,7150,7070,7365,7195,57,2160,500,4480,10,1,11312236,805,-9.32,1.24,12,0.04,-764.00,5764.00,9780,20230531,-27.20,5540,20221027,28.52,9780,-27.20,20230531,5740,24.04,20230316,9780,-27.20,20230531,5540,28.52,20221027,2.14,N,238490,500,56 억,,228261,N,N,0,N,00,N
20230707,160846,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7230,-20,5,-0.28,186941620,25889,24.51,7170,7330,7160,9420,5080,7250,7220.86,2.00,0,1304,7576,7412,7306,7142,7036,7360,7090,57,2170,500,4490,10,1,11312236,818,-9.46,1.25,12,0.23,-764.00,5764.00,9780,20230531,-26.07,5540,20221027,30.51,9780,-26.07,20230531,5740,25.96,20230316,9780,-26.07,20230531,5540,30.51,20221027,2.12,N,238490,500,56 억,,226732,N,N,0,N,00,N
20230707,150846,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7200,-50,5,-0.69,166467760,23048,21.82,7170,7330,7160,9420,5080,7250,7222.62,2.00,0,1701,7576,7412,7306,7142,7036,7360,7090,57,2170,500,4490,10,1,11312236,814,-9.42,1.25,12,0.20,-764.00,5764.00,9780,20230531,-26.38,5540,20221027,29.96,9780,-26.38,20230531,5740,25.44,20230316,9780,-26.38,20230531,5540,29.96,20221027,2.12,N,238490,500,56 억,,226732,N,N,0,N,00,N
20230707,140902,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7200,-50,5,-0.69,133128230,18416,17.43,7170,7330,7160,9420,5080,7250,7228.91,2.00,0,2241,7576,7412,7306,7142,7036,7360,7090,57,2170,500,4490,10,1,11312236,814,-9.42,1.25,12,0.16,-764.00,5764.00,9780,20230531,-26.38,5540,20221027,29.96,9780,-26.38,20230531,5740,25.44,20230316,9780,-26.38,20230531,5540,29.96,20221027,2.12,N,238490,500,56 억,,226732,N,N,0,N,00,N
20230707,130851,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7200,-50,5,-0.69,117362890,16232,15.37,7170,7330,7160,9420,5080,7250,7230.31,2.00,0,2139,7576,7412,7306,7142,7036,7360,7090,57,2170,500,4490,10,1,11312236,814,-9.42,1.25,12,0.14,-764.00,5764.00,9780,20230531,-26.38,5540,20221027,29.96,9780,-26.38,20230531,5740,25.44,20230316,9780,-26.38,20230531,5540,29.96,20221027,2.12,N,238490,500,56 억,,226732,N,N,0,N,00,N
20230707,120854,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7290,40,2,0.55,99272570,13733,13.00,7170,7330,7160,9420,5080,7250,7228.72,2.00,0,2951,7576,7412,7306,7142,7036,7360,7090,57,2170,500,4490,10,1,11312236,825,-9.54,1.26,12,0.12,-764.00,5764.00,9780,20230531,-25.46,5540,20221027,31.59,9780,-25.46,20230531,5740,27.00,20230316,9780,-25.46,20230531,5540,31.59,20221027,2.12,N,238490,500,56 억,,226732,N,N,0,N,00,N
20230707,110858,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7240,-10,5,-0.14,78184930,10816,10.24,7170,7330,7160,9420,5080,7250,7228.58,2.00,0,1982,7576,7412,7306,7142,7036,7360,7090,57,2170,500,4490,10,1,11312236,819,-9.48,1.26,12,0.10,-764.00,5764.00,9780,20230531,-25.97,5540,20221027,30.69,9780,-25.97,20230531,5740,26.13,20230316,9780,-25.97,20230531,5540,30.69,20221027,2.12,N,238490,500,56 억,,226732,N,N,0,N,00,N
20230707,100846,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7230,-20,5,-0.28,56922600,7876,7.46,7170,7330,7160,9420,5080,7250,7227.27,2.00,0,2525,7576,7412,7306,7142,7036,7360,7090,57,2170,500,4490,10,1,11312236,818,-9.46,1.25,12,0.07,-764.00,5764.00,9780,20230531,-26.07,5540,20221027,30.51,9780,-26.07,20230531,5740,25.96,20230316,9780,-26.07,20230531,5540,30.51,20221027,2.12,N,238490,500,56 억,,226732,N,N,0,N,00,N
20230707,090848,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7250,0,3,0.00,10232340,1424,1.35,7170,7250,7160,9420,5080,7250,7184.39,2.00,0,446,7576,7412,7306,7142,7036,7360,7090,57,2170,500,4490,10,1,11312236,820,-9.49,1.26,12,0.01,-764.00,5764.00,9780,20230531,-25.87,5540,20221027,30.87,9780,-25.87,20230531,5740,26.31,20230316,9780,-25.87,20230531,5540,30.87,20221027,2.12,N,238490,500,56 억,,226732,N,N,0,N,00,N
20230706,160846,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7250,-240,5,-3.20,769354850,105092,131.01,7470,7470,7200,9730,5250,7490,7320.77,2.26,0,-28687,7756,7622,7516,7382,7276,7570,7330,57,2240,500,4640,10,1,11312236,820,-9.49,1.26,12,0.93,-764.00,5764.00,9780,20230531,-25.87,5540,20221027,30.87,9780,-25.87,20230531,5740,26.31,20230316,9780,-25.87,20230531,5540,30.87,20221027,2.16,N,238490,500,56 억,,255419,N,N,0,N,00,N
20230706,150847,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7230,-260,5,-3.47,727101740,99247,123.72,7470,7470,7200,9730,5250,7490,7326.18,2.26,0,-27843,7756,7622,7516,7382,7276,7570,7330,57,2240,500,4640,10,1,11312236,818,-9.46,1.25,12,0.88,-764.00,5764.00,9780,20230531,-26.07,5540,20221027,30.51,9780,-26.07,20230531,5740,25.96,20230316,9780,-26.07,20230531,5540,30.51,20221027,2.16,N,238490,500,56 억,,255419,N,N,0,N,00,N
20230706,140848,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7220,-270,5,-3.60,695291140,94847,118.24,7470,7470,7200,9730,5250,7490,7330.66,2.26,0,-27160,7756,7622,7516,7382,7276,7570,7330,57,2240,500,4640,10,1,11312236,817,-9.45,1.25,12,0.84,-764.00,5764.00,9780,20230531,-26.18,5540,20221027,30.32,9780,-26.18,20230531,5740,25.78,20230316,9780,-26.18,20230531,5540,30.32,20221027,2.16,N,238490,500,56 억,,255419,N,N,0,N,00,N
20230706,130846,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7230,-260,5,-3.47,626142320,85269,106.30,7470,7470,7230,9730,5250,7490,7343.14,2.26,0,-28046,7756,7622,7516,7382,7276,7570,7330,57,2240,500,4640,10,1,11312236,818,-9.46,1.25,12,0.75,-764.00,5764.00,9780,20230531,-26.07,5540,20221027,30.51,9780,-26.07,20230531,5740,25.96,20230316,9780,-26.07,20230531,5540,30.51,20221027,2.16,N,238490,500,56 억,,255419,N,N,0,N,00,N
20230706,120831,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7280,-210,5,-2.80,529787640,71995,89.75,7470,7470,7270,9730,5250,7490,7358.67,2.26,0,-23986,7756,7622,7516,7382,7276,7570,7330,57,2240,500,4640,10,1,11312236,824,-9.53,1.26,12,0.64,-764.00,5764.00,9780,20230531,-25.56,5540,20221027,31.41,9780,-25.56,20230531,5740,26.83,20230316,9780,-25.56,20230531,5540,31.41,20221027,2.16,N,238490,500,56 억,,255419,N,N,0,N,00,N
20230706,110852,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7340,-150,5,-2.00,362104230,49118,61.23,7470,7470,7330,9730,5250,7490,7372.13,2.26,0,-9558,7756,7622,7516,7382,7276,7570,7330,57,2240,500,4640,10,1,11312236,830,-9.61,1.27,12,0.43,-764.00,5764.00,9780,20230531,-24.95,5540,20221027,32.49,9780,-24.95,20230531,5740,27.87,20230316,9780,-24.95,20230531,5540,32.49,20221027,2.16,N,238490,500,56 억,,255419,N,N,0,N,00,N
20230706,100847,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7360,-130,5,-1.74,237577020,32150,40.08,7470,7470,7350,9730,5250,7490,7389.64,2.26,0,-4376,7756,7622,7516,7382,7276,7570,7330,57,2240,500,4640,10,1,11312236,833,-9.63,1.28,12,0.28,-764.00,5764.00,9780,20230531,-24.74,5540,20221027,32.85,9780,-24.74,20230531,5740,28.22,20230316,9780,-24.74,20230531,5540,32.85,20221027,2.16,N,238490,500,56 억,,255419,N,N,0,N,00,N
20230706,090845,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7370,-120,5,-1.60,59314760,7998,9.97,7470,7470,7350,9730,5250,7490,7416.20,2.26,0,-2865,7756,7622,7516,7382,7276,7570,7330,57,2240,500,4640,10,1,11312236,834,-9.65,1.28,12,0.07,-764.00,5764.00,9780,20230531,-24.64,5540,20221027,33.03,9780,-24.64,20230531,5740,28.40,20230316,9780,-24.64,20230531,5540,33.03,20221027,2.16,N,238490,500,56 억,,255419,N,N,0,N,00,N
20230705,160843,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7490,-80,5,-1.06,602520510,80057,11.33,7600,7650,7410,9840,5300,7570,7526.31,2.13,0,13911,8436,8002,7756,7322,7076,8220,7540,57,2270,500,4690,10,1,11312236,847,-9.80,1.30,12,0.71,-764.00,5764.00,9780,20230531,-23.42,5540,20221027,35.20,9780,-23.42,20230531,5740,30.49,20230316,9780,-23.42,20230531,5540,35.20,20221027,2.18,N,238490,500,56 억,,241458,N,N,0,N,00,N
20230705,150838,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7490,-80,5,-1.06,569637860,75667,10.70,7600,7650,7410,9840,5300,7570,7528.22,2.13,0,15044,8436,8002,7756,7322,7076,8220,7540,57,2270,500,4690,10,1,11312236,847,-9.80,1.30,12,0.67,-764.00,5764.00,9780,20230531,-23.42,5540,20221027,35.20,9780,-23.42,20230531,5740,30.49,20230316,9780,-23.42,20230531,5540,35.20,20221027,2.18,N,238490,500,56 억,,241458,N,N,0,N,00,N
20230705,140831,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7490,-80,5,-1.06,516976030,68641,9.71,7600,7650,7410,9840,5300,7570,7531.59,2.13,0,16606,8436,8002,7756,7322,7076,8220,7540,57,2270,500,4690,10,1,11312236,847,-9.80,1.30,12,0.61,-764.00,5764.00,9780,20230531,-23.42,5540,20221027,35.20,9780,-23.42,20230531,5740,30.49,20230316,9780,-23.42,20230531,5540,35.20,20221027,2.18,N,238490,500,56 억,,241458,N,N,0,N,00,N
20230705,130832,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7510,-60,5,-0.79,467473560,62049,8.78,7600,7650,7410,9840,5300,7570,7533.94,2.13,0,16318,8436,8002,7756,7322,7076,8220,7540,57,2270,500,4690,10,1,11312236,850,-9.83,1.30,12,0.55,-764.00,5764.00,9780,20230531,-23.21,5540,20221027,35.56,9780,-23.21,20230531,5740,30.84,20230316,9780,-23.21,20230531,5540,35.56,20221027,2.18,N,238490,500,56 억,,241458,N,N,0,N,00,N
20230705,120831,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7490,-80,5,-1.06,449067510,59592,8.43,7600,7650,7410,9840,5300,7570,7535.70,2.13,0,15904,8436,8002,7756,7322,7076,8220,7540,57,2270,500,4690,10,1,11312236,847,-9.80,1.30,12,0.53,-764.00,5764.00,9780,20230531,-23.42,5540,20221027,35.20,9780,-23.42,20230531,5740,30.49,20230316,9780,-23.42,20230531,5540,35.20,20221027,2.18,N,238490,500,56 억,,241458,N,N,0,N,00,N
20230705,110841,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7540,-30,5,-0.40,371717790,49273,6.97,7600,7650,7410,9840,5300,7570,7544.05,2.13,0,12701,8436,8002,7756,7322,7076,8220,7540,57,2270,500,4690,10,1,11312236,853,-9.87,1.31,12,0.44,-764.00,5764.00,9780,20230531,-22.90,5540,20221027,36.10,9780,-22.90,20230531,5740,31.36,20230316,9780,-22.90,20230531,5540,36.10,20221027,2.18,N,238490,500,56 억,,241458,N,N,0,N,00,N
20230705,100833,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7510,-60,5,-0.79,306512120,40586,5.74,7600,7650,7410,9840,5300,7570,7552.16,2.13,0,11351,8436,8002,7756,7322,7076,8220,7540,57,2270,500,4690,10,1,11312236,850,-9.83,1.30,12,0.36,-764.00,5764.00,9780,20230531,-23.21,5540,20221027,35.56,9780,-23.21,20230531,5740,30.84,20230316,9780,-23.21,20230531,5540,35.56,20221027,2.18,N,238490,500,56 억,,241458,N,N,0,N,00,N
20230705,090832,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7610,40,2,0.53,56638480,7463,1.06,7600,7650,7540,9840,5300,7570,7589.24,2.13,0,677,8436,8002,7756,7322,7076,8220,7540,57,2270,500,4690,10,1,11312236,861,-9.96,1.32,12,0.07,-764.00,5764.00,9780,20230531,-22.19,5540,20221027,37.36,9780,-22.19,20230531,5740,32.58,20230316,9780,-22.19,20230531,5540,37.36,20221027,2.18,N,238490,500,56 억,,241458,N,N,0,N,00,N
20230704,160829,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7570,100,2,1.34,5524407060,705847,1045.56,7520,8190,7510,9710,5230,7470,7826.64,2.49,0,-40424,7783,7626,7463,7306,7143,7705,7385,57,2240,500,4630,10,1,11312236,856,-9.91,1.31,12,6.24,-764.00,5764.00,9780,20230531,-22.60,5540,20221027,36.64,9780,-22.60,20230531,5740,31.88,20230316,9780,-22.60,20230531,5540,36.64,20221027,2.21,N,238490,500,56 억,,281201,N,N,0,N,00,N
20230704,150820,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7590,120,2,1.61,5459156720,697238,1032.81,7520,8190,7510,9710,5230,7470,7829.69,2.49,0,-41325,7783,7626,7463,7306,7143,7705,7385,57,2240,500,4630,10,1,11312236,859,-9.93,1.32,12,6.16,-764.00,5764.00,9780,20230531,-22.39,5540,20221027,37.00,9780,-22.39,20230531,5740,32.23,20230316,9780,-22.39,20230531,5540,37.00,20221027,2.21,N,238490,500,56 억,,281201,N,N,0,N,00,N
20230704,140824,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7590,120,2,1.61,5344210760,682042,1010.30,7520,8190,7510,9710,5230,7470,7835.60,2.49,0,-42956,7783,7626,7463,7306,7143,7705,7385,57,2240,500,4630,10,1,11312236,859,-9.93,1.32,12,6.03,-764.00,5764.00,9780,20230531,-22.39,5540,20221027,37.00,9780,-22.39,20230531,5740,32.23,20230316,9780,-22.39,20230531,5540,37.00,20221027,2.21,N,238490,500,56 억,,281201,N,N,0,N,00,N
20230704,130812,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7570,100,2,1.34,5277718700,673260,997.29,7520,8190,7510,9710,5230,7470,7839.05,2.49,0,-42740,7783,7626,7463,7306,7143,7705,7385,57,2240,500,4630,10,1,11312236,856,-9.91,1.31,12,5.95,-764.00,5764.00,9780,20230531,-22.60,5540,20221027,36.64,9780,-22.60,20230531,5740,31.88,20230316,9780,-22.60,20230531,5540,36.64,20221027,2.21,N,238490,500,56 억,,281201,N,N,0,N,00,N
20230704,120823,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7600,130,2,1.74,5163352960,658136,974.89,7520,8190,7510,9710,5230,7470,7845.42,2.49,0,-42051,7783,7626,7463,7306,7143,7705,7385,57,2240,500,4630,10,1,11312236,860,-9.95,1.32,12,5.82,-764.00,5764.00,9780,20230531,-22.29,5540,20221027,37.18,9780,-22.29,20230531,5740,32.40,20230316,9780,-22.29,20230531,5540,37.18,20221027,2.21,N,238490,500,56 억,,281201,N,N,0,N,00,N
20230704,110816,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7660,190,2,2.54,4860255310,618198,915.73,7520,8190,7510,9710,5230,7470,7861.97,2.49,0,-49341,7783,7626,7463,7306,7143,7705,7385,57,2240,500,4630,10,1,11312236,867,-10.03,1.33,12,5.46,-764.00,5764.00,9780,20230531,-21.68,5540,20221027,38.27,9780,-21.68,20230531,5740,33.45,20230316,9780,-21.68,20230531,5540,38.27,20221027,2.21,N,238490,500,56 억,,281201,N,N,0,N,00,N
20230704,100813,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7960,490,2,6.56,1270672290,161524,239.26,7520,8060,7520,9710,5230,7470,7866.77,2.49,0,-8891,7783,7626,7463,7306,7143,7705,7385,57,2240,500,4630,10,1,11312236,900,-10.42,1.38,12,1.43,-764.00,5764.00,9780,20230531,-18.61,5540,20221027,43.68,9780,-18.61,20230531,5740,38.68,20230316,9780,-18.61,20230531,5540,43.68,20221027,2.21,N,238490,500,56 억,,281201,N,N,0,N,00,N
20230704,090812,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7580,110,2,1.47,39133830,5193,7.69,7520,7580,7520,9710,5230,7470,7535.88,2.49,0,-671,7783,7626,7463,7306,7143,7705,7385,57,2240,500,4630,10,1,11312236,857,-9.92,1.32,12,0.05,-764.00,5764.00,9780,20230531,-22.49,5540,20221027,36.82,9780,-22.49,20230531,5740,32.06,20230316,9780,-22.49,20230531,5540,36.82,20221027,2.21,N,238490,500,56 억,,281201,N,N,0,N,00,N
20230703,160805,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7470,120,2,1.63,497480280,66209,104.68,7330,7620,7300,9550,5150,7350,7513.81,2.32,0,19569,7636,7492,7336,7192,7036,7565,7265,57,2200,500,4550,10,1,11312236,845,-9.78,1.30,12,0.59,-764.00,5764.00,9780,20230531,-23.62,5540,20221027,34.84,9780,-23.62,20230531,5740,30.14,20230316,9780,-23.62,20230531,5540,34.84,20221027,2.18,N,238490,500,56 억,,262971,N,N,0,N,00,N
20230703,150813,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7440,90,2,1.22,422585930,56290,89.00,7330,7590,7300,9550,5150,7350,7507.30,2.32,0,20128,7636,7492,7336,7192,7036,7565,7265,57,2200,500,4550,10,1,11312236,842,-9.74,1.29,12,0.50,-764.00,5764.00,9780,20230531,-23.93,5540,20221027,34.30,9780,-23.93,20230531,5740,29.62,20230316,9780,-23.93,20230531,5540,34.30,20221027,2.18,N,238490,500,56 억,,262971,N,N,0,N,00,N
20230703,140811,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7510,160,2,2.18,353267170,46928,74.20,7330,7590,7320,9550,5150,7350,7527.85,2.32,0,18457,7636,7492,7336,7192,7036,7565,7265,57,2200,500,4550,10,1,11312236,850,-9.83,1.30,12,0.41,-764.00,5764.00,9780,20230531,-23.21,5540,20221027,35.56,9780,-23.21,20230531,5740,30.84,20230316,9780,-23.21,20230531,5540,35.56,20221027,2.18,N,238490,500,56 억,,262971,N,N,0,N,00,N
20230703,130805,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7520,170,2,2.31,301860820,40065,63.35,7330,7590,7320,9550,5150,7350,7534.28,2.32,0,17311,7636,7492,7336,7192,7036,7565,7265,57,2200,500,4550,10,1,11312236,851,-9.84,1.30,12,0.35,-764.00,5764.00,9780,20230531,-23.11,5540,20221027,35.74,9780,-23.11,20230531,5740,31.01,20230316,9780,-23.11,20230531,5540,35.74,20221027,2.18,N,238490,500,56 억,,262971,N,N,0,N,00,N
20230703,120814,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7550,200,2,2.72,227329100,30179,47.72,7330,7580,7320,9550,5150,7350,7532.69,2.32,0,14414,7636,7492,7336,7192,7036,7565,7265,57,2200,500,4550,10,1,11312236,854,-9.88,1.31,12,0.27,-764.00,5764.00,9780,20230531,-22.80,5540,20221027,36.28,9780,-22.80,20230531,5740,31.53,20230316,9780,-22.80,20230531,5540,36.28,20221027,2.18,N,238490,500,56 억,,262971,N,N,0,N,00,N
20230703,110808,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7560,210,2,2.86,181902810,24168,38.21,7330,7570,7320,9550,5150,7350,7526.60,2.32,0,11683,7636,7492,7336,7192,7036,7565,7265,57,2200,500,4550,10,1,11312236,855,-9.90,1.31,12,0.21,-764.00,5764.00,9780,20230531,-22.70,5540,20221027,36.46,9780,-22.70,20230531,5740,31.71,20230316,9780,-22.70,20230531,5540,36.46,20221027,2.18,N,238490,500,56 억,,262971,N,N,0,N,00,N
20230703,100755,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7530,180,2,2.45,137051040,18225,28.82,7330,7570,7320,9550,5150,7350,7519.95,2.32,0,8632,7636,7492,7336,7192,7036,7565,7265,57,2200,500,4550,10,1,11312236,852,-9.86,1.31,12,0.16,-764.00,5764.00,9780,20230531,-23.01,5540,20221027,35.92,9780,-23.01,20230531,5740,31.18,20230316,9780,-23.01,20230531,5540,35.92,20221027,2.18,N,238490,500,56 억,,262971,N,N,0,N,00,N
20230703,090805,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,7500,150,2,2.04,22709520,3050,4.82,7330,7500,7320,9550,5150,7350,7445.74,2.32,0,1996,7636,7492,7336,7192,7036,7565,7265,57,2200,500,4550,10,1,11312236,848,-9.82,1.30,12,0.03,-764.00,5764.00,9780,20230531,-23.31,5540,20221027,35.38,9780,-23.31,20230531,5740,30.66,20230316,9780,-23.31,20230531,5540,35.38,20221027,2.18,N,238490,500,56 억,,262971,N,N,0,N,00,N