KissMeData/238490/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
20230831,161022,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6730,-140,5,-2.04,135670670,20007,82.67,6900,6910,6700,8930,4810,6870,6781.19,1.55,0,621,7036,6952,6876,6792,6716,6995,6835,57,2060,500,4250,10,1,11312236,761,-8.81,1.17,12,0.18,-764.00,5764.00,9780,20230531,-31.19,5540,20221027,21.48,9780,-31.19,20230531,5740,17.25,20230316,9780,-31.19,20230531,5540,21.48,20221027,1.85,N,238490,500,56 억,,175096,N,N,0,N,00,N
20230831,151302,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6750,-120,5,-1.75,132116960,19479,80.49,6900,6910,6700,8930,4810,6870,6782.53,1.55,0,1043,7036,6952,6876,6792,6716,6995,6835,57,2060,500,4250,10,1,11312236,764,-8.84,1.17,12,0.17,-764.00,5764.00,9780,20230531,-30.98,5540,20221027,21.84,9780,-30.98,20230531,5740,17.60,20230316,9780,-30.98,20230531,5540,21.84,20221027,1.85,N,238490,500,56 억,,175096,N,N,0,N,00,N
20230831,141415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6720,-150,5,-2.18,122861590,18103,74.81,6900,6910,6700,8930,4810,6870,6786.81,1.55,0,1264,7036,6952,6876,6792,6716,6995,6835,57,2060,500,4250,10,1,11312236,760,-8.80,1.17,12,0.16,-764.00,5764.00,9780,20230531,-31.29,5540,20221027,21.30,9780,-31.29,20230531,5740,17.07,20230316,9780,-31.29,20230531,5540,21.30,20221027,1.85,N,238490,500,56 억,,175096,N,N,0,N,00,N
20230831,131340,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6770,-100,5,-1.46,89080690,13074,54.02,6900,6910,6740,8930,4810,6870,6813.58,1.55,0,361,7036,6952,6876,6792,6716,6995,6835,57,2060,500,4250,10,1,11312236,766,-8.86,1.17,12,0.12,-764.00,5764.00,9780,20230531,-30.78,5540,20221027,22.20,9780,-30.78,20230531,5740,17.94,20230316,9780,-30.78,20230531,5540,22.20,20221027,1.85,N,238490,500,56 억,,175096,N,N,0,N,00,N
20230831,121429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6770,-100,5,-1.46,82086520,12039,49.75,6900,6910,6740,8930,4810,6870,6818.38,1.55,0,248,7036,6952,6876,6792,6716,6995,6835,57,2060,500,4250,10,1,11312236,766,-8.86,1.17,12,0.11,-764.00,5764.00,9780,20230531,-30.78,5540,20221027,22.20,9780,-30.78,20230531,5740,17.94,20230316,9780,-30.78,20230531,5540,22.20,20221027,1.85,N,238490,500,56 억,,175096,N,N,0,N,00,N
20230831,111858,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6770,-100,5,-1.46,68321810,10002,41.33,6900,6910,6770,8930,4810,6870,6830.81,1.55,0,-200,7036,6952,6876,6792,6716,6995,6835,57,2060,500,4250,10,1,11312236,766,-8.86,1.17,12,0.09,-764.00,5764.00,9780,20230531,-30.78,5540,20221027,22.20,9780,-30.78,20230531,5740,17.94,20230316,9780,-30.78,20230531,5540,22.20,20221027,1.85,N,238490,500,56 억,,175096,N,N,0,N,00,N
20230831,101516,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6810,-60,5,-0.87,34412830,5009,20.70,6900,6910,6810,8930,4810,6870,6870.20,1.55,0,-1568,7036,6952,6876,6792,6716,6995,6835,57,2060,500,4250,10,1,11312236,770,-8.91,1.18,12,0.04,-764.00,5764.00,9780,20230531,-30.37,5540,20221027,22.92,9780,-30.37,20230531,5740,18.64,20230316,9780,-30.37,20230531,5540,22.92,20221027,1.85,N,238490,500,56 억,,175096,N,N,0,N,00,N
20230831,091344,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6870,0,3,0.00,12854670,1864,7.70,6900,6910,6870,8930,4810,6870,6896.28,1.55,0,-887,7036,6952,6876,6792,6716,6995,6835,57,2060,500,4250,10,1,11312236,777,-8.99,1.19,12,0.02,-764.00,5764.00,9780,20230531,-29.75,5540,20221027,24.01,9780,-29.75,20230531,5740,19.69,20230316,9780,-29.75,20230531,5540,24.01,20221027,1.85,N,238490,500,56 억,,175096,N,N,0,N,00,N
20230830,161027,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6870,10,2,0.15,166096740,24199,183.97,6860,6960,6800,8910,4810,6860,6863.77,1.51,0,3426,6966,6912,6856,6802,6746,6940,6830,57,2050,500,4250,10,1,11312236,777,-8.99,1.19,12,0.21,-764.00,5764.00,9780,20230531,-29.75,5540,20221027,24.01,9780,-29.75,20230531,5740,19.69,20230316,9780,-29.75,20230531,5540,24.01,20221027,1.86,N,238490,500,56 억,,171192,N,N,0,N,00,N
20230830,151241,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6830,-30,5,-0.44,161284640,23498,178.64,6860,6960,6800,8910,4810,6860,6863.76,1.51,0,3517,6966,6912,6856,6802,6746,6940,6830,57,2050,500,4250,10,1,11312236,773,-8.94,1.18,12,0.21,-764.00,5764.00,9780,20230531,-30.16,5540,20221027,23.29,9780,-30.16,20230531,5740,18.99,20230316,9780,-30.16,20230531,5540,23.29,20221027,1.86,N,238490,500,56 억,,171192,N,N,0,N,00,N
20230830,141332,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6840,-20,5,-0.29,120749280,17555,133.46,6860,6960,6800,8910,4810,6860,6878.34,1.51,0,2234,6966,6912,6856,6802,6746,6940,6830,57,2050,500,4250,10,1,11312236,774,-8.95,1.19,12,0.16,-764.00,5764.00,9780,20230531,-30.06,5540,20221027,23.47,9780,-30.06,20230531,5740,19.16,20230316,9780,-30.06,20230531,5540,23.47,20221027,1.86,N,238490,500,56 억,,171192,N,N,0,N,00,N
20230830,131324,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6840,-20,5,-0.29,89020700,12904,98.10,6860,6960,6840,8910,4810,6860,6898.69,1.51,0,1479,6966,6912,6856,6802,6746,6940,6830,57,2050,500,4250,10,1,11312236,774,-8.95,1.19,12,0.11,-764.00,5764.00,9780,20230531,-30.06,5540,20221027,23.47,9780,-30.06,20230531,5740,19.16,20230316,9780,-30.06,20230531,5540,23.47,20221027,1.86,N,238490,500,56 억,,171192,N,N,0,N,00,N
20230830,121335,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6900,40,2,0.58,69926710,10121,76.94,6860,6960,6850,8910,4810,6860,6909.07,1.51,0,1652,6966,6912,6856,6802,6746,6940,6830,57,2050,500,4250,10,1,11312236,781,-9.03,1.20,12,0.09,-764.00,5764.00,9780,20230531,-29.45,5540,20221027,24.55,9780,-29.45,20230531,5740,20.21,20230316,9780,-29.45,20230531,5540,24.55,20221027,1.86,N,238490,500,56 억,,171192,N,N,0,N,00,N
20230830,111844,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6900,40,2,0.58,66889730,9681,73.60,6860,6960,6850,8910,4810,6860,6909.38,1.51,0,1646,6966,6912,6856,6802,6746,6940,6830,57,2050,500,4250,10,1,11312236,781,-9.03,1.20,12,0.09,-764.00,5764.00,9780,20230531,-29.45,5540,20221027,24.55,9780,-29.45,20230531,5740,20.21,20230316,9780,-29.45,20230531,5540,24.55,20221027,1.86,N,238490,500,56 억,,171192,N,N,0,N,00,N
20230830,101415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6930,70,2,1.02,55235300,7992,60.76,6860,6960,6850,8910,4810,6860,6911.32,1.51,0,2140,6966,6912,6856,6802,6746,6940,6830,57,2050,500,4250,10,1,11312236,784,-9.07,1.20,12,0.07,-764.00,5764.00,9780,20230531,-29.14,5540,20221027,25.09,9780,-29.14,20230531,5740,20.73,20230316,9780,-29.14,20230531,5540,25.09,20221027,1.86,N,238490,500,56 억,,171192,N,N,0,N,00,N
20230830,091318,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6900,40,2,0.58,17740650,2581,19.62,6860,6900,6850,8910,4810,6860,6873.56,1.51,0,410,6966,6912,6856,6802,6746,6940,6830,57,2050,500,4250,10,1,11312236,781,-9.03,1.20,12,0.02,-764.00,5764.00,9780,20230531,-29.45,5540,20221027,24.55,9780,-29.45,20230531,5740,20.21,20230316,9780,-29.45,20230531,5540,24.55,20221027,1.86,N,238490,500,56 억,,171192,N,N,0,N,00,N
20230829,161020,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6860,30,2,0.44,88695230,12949,42.45,6810,6910,6800,8870,4790,6830,6849.46,1.51,0,436,7090,6960,6760,6630,6430,7025,6695,57,2040,500,4230,10,1,11312236,776,-8.98,1.19,12,0.11,-764.00,5764.00,9780,20230531,-29.86,5540,20221027,23.83,9780,-29.86,20230531,5740,19.51,20230316,9780,-29.86,20230531,5540,23.83,20221027,1.86,N,238490,500,56 억,,170756,N,N,0,N,00,N
20230829,151249,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6850,20,2,0.29,85629220,12502,40.98,6810,6910,6800,8870,4790,6830,6849.24,1.51,0,455,7090,6960,6760,6630,6430,7025,6695,57,2040,500,4230,10,1,11312236,775,-8.97,1.19,12,0.11,-764.00,5764.00,9780,20230531,-29.96,5540,20221027,23.65,9780,-29.96,20230531,5740,19.34,20230316,9780,-29.96,20230531,5540,23.65,20221027,1.86,N,238490,500,56 억,,170756,N,N,0,N,00,N
20230829,141418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6850,20,2,0.29,76903240,11229,36.81,6810,6910,6800,8870,4790,6830,6848.63,1.51,0,357,7090,6960,6760,6630,6430,7025,6695,57,2040,500,4230,10,1,11312236,775,-8.97,1.19,12,0.10,-764.00,5764.00,9780,20230531,-29.96,5540,20221027,23.65,9780,-29.96,20230531,5740,19.34,20230316,9780,-29.96,20230531,5540,23.65,20221027,1.86,N,238490,500,56 억,,170756,N,N,0,N,00,N
20230829,131319,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6880,50,2,0.73,71094290,10381,34.03,6810,6910,6800,8870,4790,6830,6848.50,1.51,0,650,7090,6960,6760,6630,6430,7025,6695,57,2040,500,4230,10,1,11312236,778,-9.01,1.19,12,0.09,-764.00,5764.00,9780,20230531,-29.65,5540,20221027,24.19,9780,-29.65,20230531,5740,19.86,20230316,9780,-29.65,20230531,5540,24.19,20221027,1.86,N,238490,500,56 억,,170756,N,N,0,N,00,N
20230829,121410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6820,-10,5,-0.15,59339580,8664,28.40,6810,6910,6810,8870,4790,6830,6848.98,1.51,0,1226,7090,6960,6760,6630,6430,7025,6695,57,2040,500,4230,10,1,11312236,771,-8.93,1.18,12,0.08,-764.00,5764.00,9780,20230531,-30.27,5540,20221027,23.10,9780,-30.27,20230531,5740,18.82,20230316,9780,-30.27,20230531,5540,23.10,20221027,1.86,N,238490,500,56 억,,170756,N,N,0,N,00,N
20230829,112058,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6830,0,3,0.00,52552180,7669,25.14,6810,6910,6810,8870,4790,6830,6852.55,1.51,0,1457,7090,6960,6760,6630,6430,7025,6695,57,2040,500,4230,10,1,11312236,773,-8.94,1.18,12,0.07,-764.00,5764.00,9780,20230531,-30.16,5540,20221027,23.29,9780,-30.16,20230531,5740,18.99,20230316,9780,-30.16,20230531,5540,23.29,20221027,1.86,N,238490,500,56 억,,170756,N,N,0,N,00,N
20230829,101510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6840,10,2,0.15,41796020,6095,19.98,6810,6910,6810,8870,4790,6830,6857.43,1.51,0,1543,7090,6960,6760,6630,6430,7025,6695,57,2040,500,4230,10,1,11312236,774,-8.95,1.19,12,0.05,-764.00,5764.00,9780,20230531,-30.06,5540,20221027,23.47,9780,-30.06,20230531,5740,19.16,20230316,9780,-30.06,20230531,5540,23.47,20221027,1.86,N,238490,500,56 억,,170756,N,N,0,N,00,N
20230829,091003,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6870,40,2,0.59,11541420,1688,5.53,6810,6900,6810,8870,4790,6830,6837.33,1.51,0,443,7090,6960,6760,6630,6430,7025,6695,57,2040,500,4230,10,1,11312236,777,-8.99,1.19,12,0.01,-764.00,5764.00,9780,20230531,-29.75,5540,20221027,24.01,9780,-29.75,20230531,5740,19.69,20230316,9780,-29.75,20230531,5540,24.01,20221027,1.86,N,238490,500,56 억,,170756,N,N,0,N,00,N
20230828,160950,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6830,220,2,3.33,204328820,30272,181.29,6570,6890,6560,8590,4630,6610,6749.76,1.49,0,2200,6810,6710,6630,6530,6450,6670,6490,57,1980,500,4090,10,1,11312236,773,-8.94,1.18,12,0.27,-764.00,5764.00,9780,20230531,-30.16,5540,20221027,23.29,9780,-30.16,20230531,5740,18.99,20230316,9780,-30.16,20230531,5540,23.29,20221027,1.88,N,238490,500,56 억,,168373,N,N,0,N,00,N
20230828,151000,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6820,210,2,3.18,178707110,26538,158.93,6570,6860,6560,8590,4630,6610,6734.01,1.49,0,2206,6810,6710,6630,6530,6450,6670,6490,57,1980,500,4090,10,1,11312236,771,-8.93,1.18,12,0.23,-764.00,5764.00,9780,20230531,-30.27,5540,20221027,23.10,9780,-30.27,20230531,5740,18.82,20230316,9780,-30.27,20230531,5540,23.10,20221027,1.88,N,238490,500,56 억,,168373,N,N,0,N,00,N
20230828,141002,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6800,190,2,2.87,131329750,19591,117.33,6570,6850,6560,8590,4630,6610,6703.58,1.49,0,-129,6810,6710,6630,6530,6450,6670,6490,57,1980,500,4090,10,1,11312236,769,-8.90,1.18,12,0.17,-764.00,5764.00,9780,20230531,-30.47,5540,20221027,22.74,9780,-30.47,20230531,5740,18.47,20230316,9780,-30.47,20230531,5540,22.74,20221027,1.88,N,238490,500,56 억,,168373,N,N,0,N,00,N
20230828,131012,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6780,170,2,2.57,118913230,17760,106.36,6570,6850,6560,8590,4630,6610,6695.56,1.49,0,-961,6810,6710,6630,6530,6450,6670,6490,57,1980,500,4090,10,1,11312236,767,-8.87,1.18,12,0.16,-764.00,5764.00,9780,20230531,-30.67,5540,20221027,22.38,9780,-30.67,20230531,5740,18.12,20230316,9780,-30.67,20230531,5540,22.38,20221027,1.88,N,238490,500,56 억,,168373,N,N,0,N,00,N
20230828,121004,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6790,180,2,2.72,110050750,16455,98.54,6570,6850,6560,8590,4630,6610,6687.98,1.49,0,-1312,6810,6710,6630,6530,6450,6670,6490,57,1980,500,4090,10,1,11312236,768,-8.89,1.18,12,0.15,-764.00,5764.00,9780,20230531,-30.57,5540,20221027,22.56,9780,-30.57,20230531,5740,18.29,20230316,9780,-30.57,20230531,5540,22.56,20221027,1.88,N,238490,500,56 억,,168373,N,N,0,N,00,N
20230828,110959,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6700,90,2,1.36,69403700,10476,62.74,6570,6750,6560,8590,4630,6610,6625.02,1.49,0,-1043,6810,6710,6630,6530,6450,6670,6490,57,1980,500,4090,10,1,11312236,758,-8.77,1.16,12,0.09,-764.00,5764.00,9780,20230531,-31.49,5540,20221027,20.94,9780,-31.49,20230531,5740,16.72,20230316,9780,-31.49,20230531,5540,20.94,20221027,1.88,N,238490,500,56 억,,168373,N,N,0,N,00,N
20230828,100949,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6610,0,3,0.00,38798600,5890,35.27,6570,6640,6560,8590,4630,6610,6587.20,1.49,0,-997,6810,6710,6630,6530,6450,6670,6490,57,1980,500,4090,10,1,11312236,748,-8.65,1.15,12,0.05,-764.00,5764.00,9780,20230531,-32.41,5540,20221027,19.31,9780,-32.41,20230531,5740,15.16,20230316,9780,-32.41,20230531,5540,19.31,20221027,1.88,N,238490,500,56 억,,168373,N,N,0,N,00,N
20230828,091002,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6580,-30,5,-0.45,25837470,3922,23.49,6570,6640,6560,8590,4630,6610,6587.83,1.49,0,-816,6810,6710,6630,6530,6450,6670,6490,57,1980,500,4090,10,1,11312236,744,-8.61,1.14,12,0.03,-764.00,5764.00,9780,20230531,-32.72,5540,20221027,18.77,9780,-32.72,20230531,5740,14.63,20230316,9780,-32.72,20230531,5540,18.77,20221027,1.88,N,238490,500,56 억,,168373,N,N,0,N,00,N
20230825,160955,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6610,-140,5,-2.07,110589210,16696,135.05,6650,6730,6550,8770,4730,6750,6623.69,1.49,0,-676,6870,6810,6690,6630,6510,6840,6660,57,2020,500,4180,10,1,11312236,748,-8.65,1.15,12,0.15,-764.00,5764.00,9780,20230531,-32.41,5540,20221027,19.31,9780,-32.41,20230531,5740,15.16,20230316,9780,-32.41,20230531,5540,19.31,20221027,1.88,N,238490,500,56 억,,169049,N,N,0,N,00,N
20230825,151001,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6610,-140,5,-2.07,101674000,15347,124.14,6650,6730,6550,8770,4730,6750,6625.01,1.49,0,-577,6870,6810,6690,6630,6510,6840,6660,57,2020,500,4180,10,1,11312236,748,-8.65,1.15,12,0.14,-764.00,5764.00,9780,20230531,-32.41,5540,20221027,19.31,9780,-32.41,20230531,5740,15.16,20230316,9780,-32.41,20230531,5540,19.31,20221027,1.88,N,238490,500,56 억,,169049,N,N,0,N,00,N
20230825,140959,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6580,-170,5,-2.52,96696620,14592,118.03,6650,6730,6550,8770,4730,6750,6626.69,1.49,0,-319,6870,6810,6690,6630,6510,6840,6660,57,2020,500,4180,10,1,11312236,744,-8.61,1.14,12,0.13,-764.00,5764.00,9780,20230531,-32.72,5540,20221027,18.77,9780,-32.72,20230531,5740,14.63,20230316,9780,-32.72,20230531,5540,18.77,20221027,1.88,N,238490,500,56 억,,169049,N,N,0,N,00,N
20230825,130955,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6580,-170,5,-2.52,93163970,14055,113.69,6650,6730,6550,8770,4730,6750,6628.53,1.49,0,-300,6870,6810,6690,6630,6510,6840,6660,57,2020,500,4180,10,1,11312236,744,-8.61,1.14,12,0.12,-764.00,5764.00,9780,20230531,-32.72,5540,20221027,18.77,9780,-32.72,20230531,5740,14.63,20230316,9780,-32.72,20230531,5540,18.77,20221027,1.88,N,238490,500,56 억,,169049,N,N,0,N,00,N
20230825,120956,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6600,-150,5,-2.22,83493680,12586,101.80,6650,6730,6550,8770,4730,6750,6633.85,1.49,0,-50,6870,6810,6690,6630,6510,6840,6660,57,2020,500,4180,10,1,11312236,747,-8.64,1.15,12,0.11,-764.00,5764.00,9780,20230531,-32.52,5540,20221027,19.13,9780,-32.52,20230531,5740,14.98,20230316,9780,-32.52,20230531,5540,19.13,20221027,1.88,N,238490,500,56 억,,169049,N,N,0,N,00,N
20230825,110956,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6630,-120,5,-1.78,66618320,10039,81.20,6650,6730,6550,8770,4730,6750,6635.95,1.49,0,941,6870,6810,6690,6630,6510,6840,6660,57,2020,500,4180,10,1,11312236,750,-8.68,1.15,12,0.09,-764.00,5764.00,9780,20230531,-32.21,5540,20221027,19.68,9780,-32.21,20230531,5740,15.51,20230316,9780,-32.21,20230531,5540,19.68,20221027,1.88,N,238490,500,56 억,,169049,N,N,0,N,00,N
20230825,101001,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6630,-120,5,-1.78,60967340,9187,74.31,6650,6730,6550,8770,4730,6750,6636.26,1.49,0,694,6870,6810,6690,6630,6510,6840,6660,57,2020,500,4180,10,1,11312236,750,-8.68,1.15,12,0.08,-764.00,5764.00,9780,20230531,-32.21,5540,20221027,19.68,9780,-32.21,20230531,5740,15.51,20230316,9780,-32.21,20230531,5540,19.68,20221027,1.88,N,238490,500,56 억,,169049,N,N,0,N,00,N
20230825,090953,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6720,-30,5,-0.44,10495690,1580,12.78,6650,6720,6600,8770,4730,6750,6642.84,1.49,0,223,6870,6810,6690,6630,6510,6840,6660,57,2020,500,4180,10,1,11312236,760,-8.80,1.17,12,0.01,-764.00,5764.00,9780,20230531,-31.29,5540,20221027,21.30,9780,-31.29,20230531,5740,17.07,20230316,9780,-31.29,20230531,5540,21.30,20221027,1.88,N,238490,500,56 억,,169049,N,N,0,N,00,N
20230824,160948,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6750,190,2,2.90,79708520,11951,72.92,6600,6750,6570,8520,4600,6560,6669.60,1.46,0,3964,6746,6652,6596,6502,6446,6625,6475,57,1960,500,4060,10,1,11312236,764,-8.84,1.17,12,0.11,-764.00,5764.00,9780,20230531,-30.98,5540,20221027,21.84,9780,-30.98,20230531,5740,17.60,20230316,9780,-30.98,20230531,5540,21.84,20221027,1.89,N,238490,500,56 억,,165085,N,N,0,N,00,N
20230824,150947,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6710,150,2,2.29,67438760,10132,61.82,6600,6730,6570,8520,4600,6560,6656.02,1.46,0,4072,6746,6652,6596,6502,6446,6625,6475,57,1960,500,4060,10,1,11312236,759,-8.78,1.16,12,0.09,-764.00,5764.00,9780,20230531,-31.39,5540,20221027,21.12,9780,-31.39,20230531,5740,16.90,20230316,9780,-31.39,20230531,5540,21.12,20221027,1.89,N,238490,500,56 억,,165085,N,N,0,N,00,N
20230824,140948,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6660,100,2,1.52,58949720,8862,54.07,6600,6730,6570,8520,4600,6560,6651.97,1.46,0,3313,6746,6652,6596,6502,6446,6625,6475,57,1960,500,4060,10,1,11312236,753,-8.72,1.16,12,0.08,-764.00,5764.00,9780,20230531,-31.90,5540,20221027,20.22,9780,-31.90,20230531,5740,16.03,20230316,9780,-31.90,20230531,5540,20.22,20221027,1.89,N,238490,500,56 억,,165085,N,N,0,N,00,N
20230824,130952,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6640,80,2,1.22,53720160,8077,49.28,6600,6730,6570,8520,4600,6560,6651.00,1.46,0,3209,6746,6652,6596,6502,6446,6625,6475,57,1960,500,4060,10,1,11312236,751,-8.69,1.15,12,0.07,-764.00,5764.00,9780,20230531,-32.11,5540,20221027,19.86,9780,-32.11,20230531,5740,15.68,20230316,9780,-32.11,20230531,5540,19.86,20221027,1.89,N,238490,500,56 억,,165085,N,N,0,N,00,N
20230824,120955,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6660,100,2,1.52,43168360,6489,39.59,6600,6730,6570,8520,4600,6560,6652.54,1.46,0,3121,6746,6652,6596,6502,6446,6625,6475,57,1960,500,4060,10,1,11312236,753,-8.72,1.16,12,0.06,-764.00,5764.00,9780,20230531,-31.90,5540,20221027,20.22,9780,-31.90,20230531,5740,16.03,20230316,9780,-31.90,20230531,5540,20.22,20221027,1.89,N,238490,500,56 억,,165085,N,N,0,N,00,N
20230824,110950,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6670,110,2,1.68,40247230,6051,36.92,6600,6730,6570,8520,4600,6560,6651.34,1.46,0,3185,6746,6652,6596,6502,6446,6625,6475,57,1960,500,4060,10,1,11312236,755,-8.73,1.16,12,0.05,-764.00,5764.00,9780,20230531,-31.80,5540,20221027,20.40,9780,-31.80,20230531,5740,16.20,20230316,9780,-31.80,20230531,5540,20.40,20221027,1.89,N,238490,500,56 억,,165085,N,N,0,N,00,N
20230824,100947,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6650,90,2,1.37,16496060,2488,15.18,6600,6730,6570,8520,4600,6560,6630.25,1.46,0,1337,6746,6652,6596,6502,6446,6625,6475,57,1960,500,4060,10,1,11312236,752,-8.70,1.15,12,0.02,-764.00,5764.00,9780,20230531,-32.00,5540,20221027,20.04,9780,-32.00,20230531,5740,15.85,20230316,9780,-32.00,20230531,5540,20.04,20221027,1.89,N,238490,500,56 억,,165085,N,N,0,N,00,N
20230824,090949,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6610,50,2,0.76,5888100,892,5.44,6600,6640,6570,8520,4600,6560,6601.01,1.46,0,201,6746,6652,6596,6502,6446,6625,6475,57,1960,500,4060,10,1,11312236,748,-8.65,1.15,12,0.01,-764.00,5764.00,9780,20230531,-32.41,5540,20221027,19.31,9780,-32.41,20230531,5740,15.16,20230316,9780,-32.41,20230531,5540,19.31,20221027,1.89,N,238490,500,56 억,,165085,N,N,0,N,00,N
20230823,160946,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6560,-40,5,-0.61,108195210,16388,124.69,6680,6690,6540,8580,4620,6600,6602.10,1.43,0,3030,6800,6700,6600,6500,6400,6700,6500,57,1980,500,4090,10,1,11312236,742,-8.59,1.14,12,0.14,-764.00,5764.00,9780,20230531,-32.92,5540,20221027,18.41,9780,-32.92,20230531,5740,14.29,20230316,9780,-32.92,20230531,5540,18.41,20221027,1.92,N,238490,500,56 억,,162260,N,N,0,N,00,N
20230823,150943,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6550,-50,5,-0.76,100919640,15279,116.25,6680,6690,6540,8580,4620,6600,6605.12,1.43,0,3029,6800,6700,6600,6500,6400,6700,6500,57,1980,500,4090,10,1,11312236,741,-8.57,1.14,12,0.14,-764.00,5764.00,9780,20230531,-33.03,5540,20221027,18.23,9780,-33.03,20230531,5740,14.11,20230316,9780,-33.03,20230531,5540,18.23,20221027,1.92,N,238490,500,56 억,,162260,N,N,0,N,00,N
20230823,140952,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6600,0,3,0.00,92968130,14067,107.03,6680,6690,6540,8580,4620,6600,6608.95,1.43,0,2446,6800,6700,6600,6500,6400,6700,6500,57,1980,500,4090,10,1,11312236,747,-8.64,1.15,12,0.12,-764.00,5764.00,9780,20230531,-32.52,5540,20221027,19.13,9780,-32.52,20230531,5740,14.98,20230316,9780,-32.52,20230531,5540,19.13,20221027,1.92,N,238490,500,56 억,,162260,N,N,0,N,00,N
20230823,130943,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6640,40,2,0.61,61249730,9251,70.39,6680,6690,6540,8580,4620,6600,6620.88,1.43,0,2988,6800,6700,6600,6500,6400,6700,6500,57,1980,500,4090,10,1,11312236,751,-8.69,1.15,12,0.08,-764.00,5764.00,9780,20230531,-32.11,5540,20221027,19.86,9780,-32.11,20230531,5740,15.68,20230316,9780,-32.11,20230531,5540,19.86,20221027,1.92,N,238490,500,56 억,,162260,N,N,0,N,00,N
20230823,120950,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6690,90,2,1.36,53354970,8061,61.33,6680,6690,6540,8580,4620,6600,6618.90,1.43,0,3388,6800,6700,6600,6500,6400,6700,6500,57,1980,500,4090,10,1,11312236,757,-8.76,1.16,12,0.07,-764.00,5764.00,9780,20230531,-31.60,5540,20221027,20.76,9780,-31.60,20230531,5740,16.55,20230316,9780,-31.60,20230531,5540,20.76,20221027,1.92,N,238490,500,56 억,,162260,N,N,0,N,00,N
20230823,110945,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6630,30,2,0.45,46106080,6974,53.06,6680,6690,6540,8580,4620,6600,6611.14,1.43,0,3111,6800,6700,6600,6500,6400,6700,6500,57,1980,500,4090,10,1,11312236,750,-8.68,1.15,12,0.06,-764.00,5764.00,9780,20230531,-32.21,5540,20221027,19.68,9780,-32.21,20230531,5740,15.51,20230316,9780,-32.21,20230531,5540,19.68,20221027,1.92,N,238490,500,56 억,,162260,N,N,0,N,00,N
20230823,100945,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6680,80,2,1.21,36920150,5595,42.57,6680,6680,6540,8580,4620,6600,6598.78,1.43,0,2325,6800,6700,6600,6500,6400,6700,6500,57,1980,500,4090,10,1,11312236,756,-8.74,1.16,12,0.05,-764.00,5764.00,9780,20230531,-31.70,5540,20221027,20.58,9780,-31.70,20230531,5740,16.38,20230316,9780,-31.70,20230531,5540,20.58,20221027,1.92,N,238490,500,56 억,,162260,N,N,0,N,00,N
20230823,090953,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6600,0,3,0.00,10556760,1609,12.24,6680,6680,6540,8580,4620,6600,6561.07,1.43,0,152,6800,6700,6600,6500,6400,6700,6500,57,1980,500,4090,10,1,11312236,747,-8.64,1.15,12,0.01,-764.00,5764.00,9780,20230531,-32.52,5540,20221027,19.13,9780,-32.52,20230531,5740,14.98,20230316,9780,-32.52,20230531,5540,19.13,20221027,1.92,N,238490,500,56 억,,162260,N,N,0,N,00,N
20230822,160940,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6600,0,3,0.00,86550960,13133,36.76,6600,6700,6500,8580,4620,6600,6590.34,1.47,0,-3689,7080,6840,6690,6450,6300,6765,6375,57,1980,500,4090,10,1,11312236,747,-8.64,1.15,12,0.12,-764.00,5764.00,9780,20230531,-32.52,5540,20221027,19.13,9780,-32.52,20230531,5740,14.98,20230316,9780,-32.52,20230531,5540,19.13,20221027,1.93,N,238490,500,56 억,,165948,N,N,0,N,00,N
20230822,150940,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6550,-50,5,-0.76,84772710,12863,36.00,6600,6700,6500,8580,4620,6600,6590.43,1.47,0,-3688,7080,6840,6690,6450,6300,6765,6375,57,1980,500,4090,10,1,11312236,741,-8.57,1.14,12,0.11,-764.00,5764.00,9780,20230531,-33.03,5540,20221027,18.23,9780,-33.03,20230531,5740,14.11,20230316,9780,-33.03,20230531,5540,18.23,20221027,1.93,N,238490,500,56 억,,165948,N,N,0,N,00,N
20230822,140941,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6580,-20,5,-0.30,78089090,11845,33.15,6600,6700,6500,8580,4620,6600,6592.58,1.47,0,-3436,7080,6840,6690,6450,6300,6765,6375,57,1980,500,4090,10,1,11312236,744,-8.61,1.14,12,0.10,-764.00,5764.00,9780,20230531,-32.72,5540,20221027,18.77,9780,-32.72,20230531,5740,14.63,20230316,9780,-32.72,20230531,5540,18.77,20221027,1.93,N,238490,500,56 억,,165948,N,N,0,N,00,N
20230822,130938,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6630,30,2,0.45,65733310,9974,27.92,6600,6700,6500,8580,4620,6600,6590.47,1.47,0,-2936,7080,6840,6690,6450,6300,6765,6375,57,1980,500,4090,10,1,11312236,750,-8.68,1.15,12,0.09,-764.00,5764.00,9780,20230531,-32.21,5540,20221027,19.68,9780,-32.21,20230531,5740,15.51,20230316,9780,-32.21,20230531,5540,19.68,20221027,1.93,N,238490,500,56 억,,165948,N,N,0,N,00,N
20230822,120926,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6660,60,2,0.91,50413460,7678,21.49,6600,6690,6500,8580,4620,6600,6565.96,1.47,0,-2057,7080,6840,6690,6450,6300,6765,6375,57,1980,500,4090,10,1,11312236,753,-8.72,1.16,12,0.07,-764.00,5764.00,9780,20230531,-31.90,5540,20221027,20.22,9780,-31.90,20230531,5740,16.03,20230316,9780,-31.90,20230531,5540,20.22,20221027,1.93,N,238490,500,56 억,,165948,N,N,0,N,00,N
20230822,110939,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6570,-30,5,-0.45,39590350,6048,16.93,6600,6600,6500,8580,4620,6600,6546.02,1.47,0,-2242,7080,6840,6690,6450,6300,6765,6375,57,1980,500,4090,10,1,11312236,743,-8.60,1.14,12,0.05,-764.00,5764.00,9780,20230531,-32.82,5540,20221027,18.59,9780,-32.82,20230531,5740,14.46,20230316,9780,-32.82,20230531,5540,18.59,20221027,1.93,N,238490,500,56 억,,165948,N,N,0,N,00,N
20230822,100935,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6600,0,3,0.00,26688180,4086,11.44,6600,6600,6500,8580,4620,6600,6531.62,1.47,0,-1548,7080,6840,6690,6450,6300,6765,6375,57,1980,500,4090,10,1,11312236,747,-8.64,1.15,12,0.04,-764.00,5764.00,9780,20230531,-32.52,5540,20221027,19.13,9780,-32.52,20230531,5740,14.98,20230316,9780,-32.52,20230531,5540,19.13,20221027,1.93,N,238490,500,56 억,,165948,N,N,0,N,00,N
20230822,090936,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6580,-20,5,-0.30,4638840,708,1.98,6600,6600,6520,8580,4620,6600,6552.03,1.47,0,281,7080,6840,6690,6450,6300,6765,6375,57,1980,500,4090,10,1,11312236,744,-8.61,1.14,12,0.01,-764.00,5764.00,9780,20230531,-32.72,5540,20221027,18.77,9780,-32.72,20230531,5740,14.63,20230316,9780,-32.72,20230531,5540,18.77,20221027,1.93,N,238490,500,56 억,,165948,N,N,0,N,00,N
20230821,160933,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6600,0,3,0.00,235034060,35304,153.65,6930,6930,6540,8580,4620,6600,6657.43,1.57,0,-12686,6926,6762,6646,6482,6366,6705,6425,57,1980,500,4090,10,1,11312236,747,-8.64,1.15,12,0.31,-764.00,5764.00,9780,20230531,-32.52,5540,20221027,19.13,9780,-32.52,20230531,5740,14.98,20230316,9780,-32.52,20230531,5540,19.13,20221027,1.95,N,238490,500,56 억,,178066,N,N,0,N,00,N
20230821,150940,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6540,-60,5,-0.91,227231660,34119,148.49,6930,6930,6540,8580,4620,6600,6659.97,1.57,0,-12443,6926,6762,6646,6482,6366,6705,6425,57,1980,500,4090,10,1,11312236,740,-8.56,1.13,12,0.30,-764.00,5764.00,9780,20230531,-33.13,5540,20221027,18.05,9780,-33.13,20230531,5740,13.94,20230316,9780,-33.13,20230531,5540,18.05,20221027,1.95,N,238490,500,56 억,,178066,N,N,0,N,00,N
20230821,140936,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6570,-30,5,-0.45,210478260,31561,137.36,6930,6930,6550,8580,4620,6600,6668.94,1.57,0,-11714,6926,6762,6646,6482,6366,6705,6425,57,1980,500,4090,10,1,11312236,743,-8.60,1.14,12,0.28,-764.00,5764.00,9780,20230531,-32.82,5540,20221027,18.59,9780,-32.82,20230531,5740,14.46,20230316,9780,-32.82,20230531,5540,18.59,20221027,1.95,N,238490,500,56 억,,178066,N,N,0,N,00,N
20230821,130946,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6590,-10,5,-0.15,188861340,28273,123.05,6930,6930,6560,8580,4620,6600,6679.92,1.57,0,-11462,6926,6762,6646,6482,6366,6705,6425,57,1980,500,4090,10,1,11312236,745,-8.63,1.14,12,0.25,-764.00,5764.00,9780,20230531,-32.62,5540,20221027,18.95,9780,-32.62,20230531,5740,14.81,20230316,9780,-32.62,20230531,5540,18.95,20221027,1.95,N,238490,500,56 억,,178066,N,N,0,N,00,N
20230821,120944,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6610,10,2,0.15,180617480,27023,117.61,6930,6930,6560,8580,4620,6600,6683.84,1.57,0,-10777,6926,6762,6646,6482,6366,6705,6425,57,1980,500,4090,10,1,11312236,748,-8.65,1.15,12,0.24,-764.00,5764.00,9780,20230531,-32.41,5540,20221027,19.31,9780,-32.41,20230531,5740,15.16,20230316,9780,-32.41,20230531,5540,19.31,20221027,1.95,N,238490,500,56 억,,178066,N,N,0,N,00,N
20230821,110935,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6640,40,2,0.61,145449630,21697,94.43,6930,6930,6560,8580,4620,6600,6703.67,1.57,0,-10093,6926,6762,6646,6482,6366,6705,6425,57,1980,500,4090,10,1,11312236,751,-8.69,1.15,12,0.19,-764.00,5764.00,9780,20230531,-32.11,5540,20221027,19.86,9780,-32.11,20230531,5740,15.68,20230316,9780,-32.11,20230531,5540,19.86,20221027,1.95,N,238490,500,56 억,,178066,N,N,0,N,00,N
20230821,100934,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6600,0,3,0.00,124352270,18507,80.55,6930,6930,6560,8580,4620,6600,6719.20,1.57,0,-9900,6926,6762,6646,6482,6366,6705,6425,57,1980,500,4090,10,1,11312236,747,-8.64,1.15,12,0.16,-764.00,5764.00,9780,20230531,-32.52,5540,20221027,19.13,9780,-32.52,20230531,5740,14.98,20230316,9780,-32.52,20230531,5540,19.13,20221027,1.95,N,238490,500,56 억,,178066,N,N,0,N,00,N
20230821,090943,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6600,0,3,0.00,80831200,11948,52.00,6930,6930,6560,8580,4620,6600,6765.25,1.57,0,-7899,6926,6762,6646,6482,6366,6705,6425,57,1980,500,4090,10,1,11312236,747,-8.64,1.15,12,0.11,-764.00,5764.00,9780,20230531,-32.52,5540,20221027,19.13,9780,-32.52,20230531,5740,14.98,20230316,9780,-32.52,20230531,5540,19.13,20221027,1.95,N,238490,500,56 억,,178066,N,N,0,N,00,N
20230818,160935,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6600,-70,5,-1.05,150298370,22812,53.41,6670,6810,6530,8670,4670,6670,6588.57,1.57,0,219,6996,6832,6726,6562,6456,6780,6510,57,2000,500,4130,10,1,11312236,747,-8.64,1.15,12,0.20,-764.00,5764.00,9780,20230531,-32.52,5540,20221027,19.13,9780,-32.52,20230531,5740,14.98,20230316,9780,-32.52,20230531,5540,19.13,20221027,1.97,N,238490,500,56 억,,177847,N,N,0,N,00,N
20230818,150927,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6580,-90,5,-1.35,146987500,22310,52.23,6670,6810,6530,8670,4670,6670,6588.41,1.57,0,462,6996,6832,6726,6562,6456,6780,6510,57,2000,500,4130,10,1,11312236,744,-8.61,1.14,12,0.20,-764.00,5764.00,9780,20230531,-32.72,5540,20221027,18.77,9780,-32.72,20230531,5740,14.63,20230316,9780,-32.72,20230531,5540,18.77,20221027,1.97,N,238490,500,56 억,,177847,N,N,0,N,00,N
20230818,140934,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6600,-70,5,-1.05,129572270,19660,46.03,6670,6810,6530,8670,4670,6670,6590.65,1.57,0,972,6996,6832,6726,6562,6456,6780,6510,57,2000,500,4130,10,1,11312236,747,-8.64,1.15,12,0.17,-764.00,5764.00,9780,20230531,-32.52,5540,20221027,19.13,9780,-32.52,20230531,5740,14.98,20230316,9780,-32.52,20230531,5540,19.13,20221027,1.97,N,238490,500,56 억,,177847,N,N,0,N,00,N
20230818,130927,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6630,-40,5,-0.60,119994220,18214,42.64,6670,6810,6530,8670,4670,6670,6588.02,1.57,0,2004,6996,6832,6726,6562,6456,6780,6510,57,2000,500,4130,10,1,11312236,750,-8.68,1.15,12,0.16,-764.00,5764.00,9780,20230531,-32.21,5540,20221027,19.68,9780,-32.21,20230531,5740,15.51,20230316,9780,-32.21,20230531,5540,19.68,20221027,1.97,N,238490,500,56 억,,177847,N,N,0,N,00,N
20230818,120939,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6640,-30,5,-0.45,104618450,15894,37.21,6670,6810,6530,8670,4670,6670,6582.26,1.57,0,799,6996,6832,6726,6562,6456,6780,6510,57,2000,500,4130,10,1,11312236,751,-8.69,1.15,12,0.14,-764.00,5764.00,9780,20230531,-32.11,5540,20221027,19.86,9780,-32.11,20230531,5740,15.68,20230316,9780,-32.11,20230531,5540,19.86,20221027,1.97,N,238490,500,56 억,,177847,N,N,0,N,00,N
20230818,110930,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6680,10,2,0.15,91146090,13869,32.47,6670,6810,6530,8670,4670,6670,6571.93,1.57,0,993,6996,6832,6726,6562,6456,6780,6510,57,2000,500,4130,10,1,11312236,756,-8.74,1.16,12,0.12,-764.00,5764.00,9780,20230531,-31.70,5540,20221027,20.58,9780,-31.70,20230531,5740,16.38,20230316,9780,-31.70,20230531,5540,20.58,20221027,1.97,N,238490,500,56 억,,177847,N,N,0,N,00,N
20230818,100935,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6530,-140,5,-2.10,58662110,8932,20.91,6670,6810,6530,8670,4670,6670,6567.63,1.57,0,-983,6996,6832,6726,6562,6456,6780,6510,57,2000,500,4130,10,1,11312236,739,-8.55,1.13,12,0.08,-764.00,5764.00,9780,20230531,-33.23,5540,20221027,17.87,9780,-33.23,20230531,5740,13.76,20230316,9780,-33.23,20230531,5540,17.87,20221027,1.97,N,238490,500,56 억,,177847,N,N,0,N,00,N
20230818,090939,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6580,-90,5,-1.35,10684100,1613,3.78,6670,6810,6540,8670,4670,6670,6623.74,1.57,0,-1426,6996,6832,6726,6562,6456,6780,6510,57,2000,500,4130,10,1,11312236,744,-8.61,1.14,12,0.01,-764.00,5764.00,9780,20230531,-32.72,5540,20221027,18.77,9780,-32.72,20230531,5740,14.63,20230316,9780,-32.72,20230531,5540,18.77,20221027,1.97,N,238490,500,56 억,,177847,N,N,0,N,00,N
20230817,160934,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6670,-200,5,-2.91,284977040,42398,54.11,6890,6890,6620,8930,4810,6870,6721.42,1.59,0,-2313,7063,6966,6783,6686,6503,7015,6735,57,2060,500,4250,10,1,11312236,755,-8.73,1.16,12,0.37,-764.00,5764.00,9780,20230531,-31.80,5540,20221027,20.40,9780,-31.80,20230531,5740,16.20,20230316,9780,-31.80,20230531,5540,20.40,20221027,1.98,N,238490,500,56 억,,180106,N,N,0,N,00,N
20230817,150941,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6670,-200,5,-2.91,241834830,35922,45.84,6890,6890,6620,8930,4810,6870,6732.16,1.59,0,-1648,7063,6966,6783,6686,6503,7015,6735,57,2060,500,4250,10,1,11312236,755,-8.73,1.16,12,0.32,-764.00,5764.00,9780,20230531,-31.80,5540,20221027,20.40,9780,-31.80,20230531,5740,16.20,20230316,9780,-31.80,20230531,5540,20.40,20221027,1.98,N,238490,500,56 억,,180106,N,N,0,N,00,N
20230817,140932,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6710,-160,5,-2.33,207880170,30841,39.36,6890,6890,6620,8930,4810,6870,6740.31,1.59,0,-523,7063,6966,6783,6686,6503,7015,6735,57,2060,500,4250,10,1,11312236,759,-8.78,1.16,12,0.27,-764.00,5764.00,9780,20230531,-31.39,5540,20221027,21.12,9780,-31.39,20230531,5740,16.90,20230316,9780,-31.39,20230531,5540,21.12,20221027,1.98,N,238490,500,56 억,,180106,N,N,0,N,00,N
20230817,130929,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6760,-110,5,-1.60,188314400,27926,35.64,6890,6890,6620,8930,4810,6870,6743.26,1.59,0,-534,7063,6966,6783,6686,6503,7015,6735,57,2060,500,4250,10,1,11312236,765,-8.85,1.17,12,0.25,-764.00,5764.00,9780,20230531,-30.88,5540,20221027,22.02,9780,-30.88,20230531,5740,17.77,20230316,9780,-30.88,20230531,5540,22.02,20221027,1.98,N,238490,500,56 억,,180106,N,N,0,N,00,N
20230817,120932,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6810,-60,5,-0.87,166919890,24750,31.58,6890,6890,6620,8930,4810,6870,6744.15,1.59,0,603,7063,6966,6783,6686,6503,7015,6735,57,2060,500,4250,10,1,11312236,770,-8.91,1.18,12,0.22,-764.00,5764.00,9780,20230531,-30.37,5540,20221027,22.92,9780,-30.37,20230531,5740,18.64,20230316,9780,-30.37,20230531,5540,22.92,20221027,1.98,N,238490,500,56 억,,180106,N,N,0,N,00,N
20230817,110933,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6750,-120,5,-1.75,159892190,23712,30.26,6890,6890,6620,8930,4810,6870,6743.00,1.59,0,1374,7063,6966,6783,6686,6503,7015,6735,57,2060,500,4250,10,1,11312236,764,-8.84,1.17,12,0.21,-764.00,5764.00,9780,20230531,-30.98,5540,20221027,21.84,9780,-30.98,20230531,5740,17.60,20230316,9780,-30.98,20230531,5540,21.84,20221027,1.98,N,238490,500,56 억,,180106,N,N,0,N,00,N
20230817,100928,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6800,-70,5,-1.02,106550350,15763,20.12,6890,6890,6620,8930,4810,6870,6759.40,1.59,0,1076,7063,6966,6783,6686,6503,7015,6735,57,2060,500,4250,10,1,11312236,769,-8.90,1.18,12,0.14,-764.00,5764.00,9780,20230531,-30.47,5540,20221027,22.74,9780,-30.47,20230531,5740,18.47,20230316,9780,-30.47,20230531,5540,22.74,20221027,1.98,N,238490,500,56 억,,180106,N,N,0,N,00,N
20230817,090926,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6720,-150,5,-2.18,21999640,3238,4.13,6890,6890,6620,8930,4810,6870,6793.81,1.59,0,-1507,7063,6966,6783,6686,6503,7015,6735,57,2060,500,4250,10,1,11312236,760,-8.80,1.17,12,0.03,-764.00,5764.00,9780,20230531,-31.29,5540,20221027,21.30,9780,-31.29,20230531,5740,17.07,20230316,9780,-31.29,20230531,5540,21.30,20221027,1.98,N,238490,500,56 억,,180106,N,N,0,N,00,N
20230816,160932,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6870,220,2,3.31,527134490,78086,66.00,6800,6880,6600,8640,4660,6650,6750.27,1.74,0,-16338,7083,6866,6583,6366,6083,6725,6225,57,1990,500,4120,10,1,11312236,777,-8.99,1.19,12,0.69,-764.00,5764.00,9780,20230531,-29.75,5540,20221027,24.01,9780,-29.75,20230531,5740,19.69,20230316,9780,-29.75,20230531,5540,24.01,20221027,1.96,N,238490,500,56 억,,196410,N,N,0,N,00,N
20230816,150934,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6850,200,2,3.01,477916210,70909,59.93,6800,6870,6600,8640,4660,6650,6739.85,1.74,0,-15220,7083,6866,6583,6366,6083,6725,6225,57,1990,500,4120,10,1,11312236,775,-8.97,1.19,12,0.63,-764.00,5764.00,9780,20230531,-29.96,5540,20221027,23.65,9780,-29.96,20230531,5740,19.34,20230316,9780,-29.96,20230531,5540,23.65,20221027,1.96,N,238490,500,56 억,,196410,N,N,0,N,00,N
20230816,140933,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6750,100,2,1.50,370214270,55139,46.60,6800,6860,6600,8640,4660,6650,6714.20,1.74,0,-19311,7083,6866,6583,6366,6083,6725,6225,57,1990,500,4120,10,1,11312236,764,-8.84,1.17,12,0.49,-764.00,5764.00,9780,20230531,-30.98,5540,20221027,21.84,9780,-30.98,20230531,5740,17.60,20230316,9780,-30.98,20230531,5540,21.84,20221027,1.96,N,238490,500,56 억,,196410,N,N,0,N,00,N
20230816,130929,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6720,70,2,1.05,351731010,52391,44.28,6800,6860,6600,8640,4660,6650,6713.58,1.74,0,-19707,7083,6866,6583,6366,6083,6725,6225,57,1990,500,4120,10,1,11312236,760,-8.80,1.17,12,0.46,-764.00,5764.00,9780,20230531,-31.29,5540,20221027,21.30,9780,-31.29,20230531,5740,17.07,20230316,9780,-31.29,20230531,5540,21.30,20221027,1.96,N,238490,500,56 억,,196410,N,N,0,N,00,N
20230816,120943,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6720,70,2,1.05,327074300,48716,41.18,6800,6860,6600,8640,4660,6650,6713.90,1.74,0,-19181,7083,6866,6583,6366,6083,6725,6225,57,1990,500,4120,10,1,11312236,760,-8.80,1.17,12,0.43,-764.00,5764.00,9780,20230531,-31.29,5540,20221027,21.30,9780,-31.29,20230531,5740,17.07,20230316,9780,-31.29,20230531,5540,21.30,20221027,1.96,N,238490,500,56 억,,196410,N,N,0,N,00,N
20230816,110938,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6720,70,2,1.05,230042570,34386,29.06,6800,6850,6600,8640,4660,6650,6690.01,1.74,0,-13099,7083,6866,6583,6366,6083,6725,6225,57,1990,500,4120,10,1,11312236,760,-8.80,1.17,12,0.30,-764.00,5764.00,9780,20230531,-31.29,5540,20221027,21.30,9780,-31.29,20230531,5740,17.07,20230316,9780,-31.29,20230531,5540,21.30,20221027,1.96,N,238490,500,56 억,,196410,N,N,0,N,00,N
20230816,100933,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6740,90,2,1.35,189779120,28394,24.00,6800,6850,6600,8640,4660,6650,6683.78,1.74,0,-12184,7083,6866,6583,6366,6083,6725,6225,57,1990,500,4120,10,1,11312236,762,-8.82,1.17,12,0.25,-764.00,5764.00,9780,20230531,-31.08,5540,20221027,21.66,9780,-31.08,20230531,5740,17.42,20230316,9780,-31.08,20230531,5540,21.66,20221027,1.96,N,238490,500,56 억,,196410,N,N,0,N,00,N
20230816,090929,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6760,110,2,1.65,77895270,11554,9.77,6800,6850,6670,8640,4660,6650,6741.84,1.74,0,-3330,7083,6866,6583,6366,6083,6725,6225,57,1990,500,4120,10,1,11312236,765,-8.85,1.17,12,0.10,-764.00,5764.00,9780,20230531,-30.88,5540,20221027,22.02,9780,-30.88,20230531,5740,17.77,20230316,9780,-30.88,20230531,5540,22.02,20221027,1.96,N,238490,500,56 억,,196410,N,N,0,N,00,N
20230814,160922,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6650,320,2,5.06,776320060,117344,392.99,6690,6800,6300,8220,4440,6330,6615.76,1.96,0,-24334,6550,6440,6370,6260,6190,6495,6315,57,1890,500,3920,10,1,11312236,752,-8.70,1.15,12,1.04,-764.00,5764.00,9780,20230531,-32.00,5540,20221027,20.04,9780,-32.00,20230531,5740,15.85,20230316,9780,-32.00,20230531,5540,20.04,20221027,1.95,N,238490,500,56 억,,221505,N,N,0,N,00,N
20230814,150918,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6650,320,2,5.06,727377940,109986,368.35,6690,6800,6300,8220,4440,6330,6613.37,1.96,0,-23548,6550,6440,6370,6260,6190,6495,6315,57,1890,500,3920,10,1,11312236,752,-8.70,1.15,12,0.97,-764.00,5764.00,9780,20230531,-32.00,5540,20221027,20.04,9780,-32.00,20230531,5740,15.85,20230316,9780,-32.00,20230531,5540,20.04,20221027,1.95,N,238490,500,56 억,,221505,N,N,0,N,00,N
20230814,140921,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6590,260,2,4.11,700462390,105936,354.79,6690,6800,6300,8220,4440,6330,6612.13,1.96,0,-22241,6550,6440,6370,6260,6190,6495,6315,57,1890,500,3920,10,1,11312236,745,-8.63,1.14,12,0.94,-764.00,5764.00,9780,20230531,-32.62,5540,20221027,18.95,9780,-32.62,20230531,5740,14.81,20230316,9780,-32.62,20230531,5540,18.95,20221027,1.95,N,238490,500,56 억,,221505,N,N,0,N,00,N
20230814,130910,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6590,260,2,4.11,631010110,95430,319.60,6690,6800,6300,8220,4440,6330,6612.28,1.96,0,-16086,6550,6440,6370,6260,6190,6495,6315,57,1890,500,3920,10,1,11312236,745,-8.63,1.14,12,0.84,-764.00,5764.00,9780,20230531,-32.62,5540,20221027,18.95,9780,-32.62,20230531,5740,14.81,20230316,9780,-32.62,20230531,5540,18.95,20221027,1.95,N,238490,500,56 억,,221505,N,N,0,N,00,N
20230814,120918,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6570,240,2,3.79,426336470,64891,217.32,6690,6790,6300,8220,4440,6330,6570.04,1.96,0,-19319,6550,6440,6370,6260,6190,6495,6315,57,1890,500,3920,10,1,11312236,743,-8.60,1.14,12,0.57,-764.00,5764.00,9780,20230531,-32.82,5540,20221027,18.59,9780,-32.82,20230531,5740,14.46,20230316,9780,-32.82,20230531,5540,18.59,20221027,1.95,N,238490,500,56 억,,221505,N,N,0,N,00,N
20230814,110912,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6380,50,2,0.79,124192220,19275,64.55,6690,6690,6300,8220,4440,6330,6443.18,1.96,0,-1428,6550,6440,6370,6260,6190,6495,6315,57,1890,500,3920,10,1,11312236,722,-8.35,1.11,12,0.17,-764.00,5764.00,9780,20230531,-34.76,5540,20221027,15.16,9780,-34.76,20230531,5740,11.15,20230316,9780,-34.76,20230531,5540,15.16,20221027,1.95,N,238490,500,56 억,,221505,N,N,0,N,00,N
20230814,100913,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6400,70,2,1.11,121437360,18845,63.11,6690,6690,6300,8220,4440,6330,6444.01,1.96,0,-1237,6550,6440,6370,6260,6190,6495,6315,57,1890,500,3920,10,1,11312236,724,-8.38,1.11,12,0.17,-764.00,5764.00,9780,20230531,-34.56,5540,20221027,15.52,9780,-34.56,20230531,5740,11.50,20230316,9780,-34.56,20230531,5540,15.52,20221027,1.95,N,238490,500,56 억,,221505,N,N,0,N,00,N
20230814,090911,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6390,60,2,0.95,72585110,11214,37.56,6690,6690,6300,8220,4440,6330,6472.72,1.96,0,-2126,6550,6440,6370,6260,6190,6495,6315,57,1890,500,3920,10,1,11312236,723,-8.36,1.11,12,0.10,-764.00,5764.00,9780,20230531,-34.66,5540,20221027,15.34,9780,-34.66,20230531,5740,11.32,20230316,9780,-34.66,20230531,5540,15.34,20221027,1.95,N,238490,500,56 억,,221505,N,N,0,N,00,N
20230811,160912,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6330,-50,5,-0.78,189271290,29609,103.36,6300,6480,6300,8290,4470,6380,6392.36,1.87,0,10237,6580,6480,6340,6240,6100,6410,6170,57,1910,500,3950,10,1,11312236,716,-8.29,1.10,12,0.26,-764.00,5764.00,9780,20230531,-35.28,5540,20221027,14.26,9780,-35.28,20230531,5740,10.28,20230316,9780,-35.28,20230531,5540,14.26,20221027,1.95,N,238490,500,56 억,,211268,N,N,0,N,00,N
20230811,150908,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6400,20,2,0.31,175906310,27501,96.00,6300,6480,6300,8290,4470,6380,6396.36,1.87,0,9940,6580,6480,6340,6240,6100,6410,6170,57,1910,500,3950,10,1,11312236,724,-8.38,1.11,12,0.24,-764.00,5764.00,9780,20230531,-34.56,5540,20221027,15.52,9780,-34.56,20230531,5740,11.50,20230316,9780,-34.56,20230531,5540,15.52,20221027,1.95,N,238490,500,56 억,,211268,N,N,0,N,00,N
20230811,140906,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6370,-10,5,-0.16,150622040,23519,82.10,6300,6480,6300,8290,4470,6380,6404.27,1.87,0,9414,6580,6480,6340,6240,6100,6410,6170,57,1910,500,3950,10,1,11312236,721,-8.34,1.11,12,0.21,-764.00,5764.00,9780,20230531,-34.87,5540,20221027,14.98,9780,-34.87,20230531,5740,10.98,20230316,9780,-34.87,20230531,5540,14.98,20221027,1.95,N,238490,500,56 억,,211268,N,N,0,N,00,N
20230811,130904,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6420,40,2,0.63,141671530,22119,77.21,6300,6480,6300,8290,4470,6380,6404.97,1.87,0,9652,6580,6480,6340,6240,6100,6410,6170,57,1910,500,3950,10,1,11312236,726,-8.40,1.11,12,0.20,-764.00,5764.00,9780,20230531,-34.36,5540,20221027,15.88,9780,-34.36,20230531,5740,11.85,20230316,9780,-34.36,20230531,5540,15.88,20221027,1.95,N,238490,500,56 억,,211268,N,N,0,N,00,N
20230811,120857,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6440,60,2,0.94,121591500,18995,66.31,6300,6480,6300,8290,4470,6380,6401.24,1.87,0,9611,6580,6480,6340,6240,6100,6410,6170,57,1910,500,3950,10,1,11312236,729,-8.43,1.12,12,0.17,-764.00,5764.00,9780,20230531,-34.15,5540,20221027,16.25,9780,-34.15,20230531,5740,12.20,20230316,9780,-34.15,20230531,5540,16.25,20221027,1.95,N,238490,500,56 억,,211268,N,N,0,N,00,N
20230811,110857,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6460,80,2,1.25,112729410,17611,61.48,6300,6480,6300,8290,4470,6380,6401.08,1.87,0,9427,6580,6480,6340,6240,6100,6410,6170,57,1910,500,3950,10,1,11312236,731,-8.46,1.12,12,0.16,-764.00,5764.00,9780,20230531,-33.95,5540,20221027,16.61,9780,-33.95,20230531,5740,12.54,20230316,9780,-33.95,20230531,5540,16.61,20221027,1.95,N,238490,500,56 억,,211268,N,N,0,N,00,N
20230811,100853,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6400,20,2,0.31,47258790,7435,25.95,6300,6400,6300,8290,4470,6380,6356.26,1.87,0,4857,6580,6480,6340,6240,6100,6410,6170,57,1910,500,3950,10,1,11312236,724,-8.38,1.11,12,0.07,-764.00,5764.00,9780,20230531,-34.56,5540,20221027,15.52,9780,-34.56,20230531,5740,11.50,20230316,9780,-34.56,20230531,5540,15.52,20221027,1.95,N,238490,500,56 억,,211268,N,N,0,N,00,N
20230811,090904,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6310,-70,5,-1.10,3284390,521,1.82,6300,6370,6300,8290,4470,6380,6304.01,1.87,0,64,6580,6480,6340,6240,6100,6410,6170,57,1910,500,3950,10,1,11312236,714,-8.26,1.09,12,0.00,-764.00,5764.00,9780,20230531,-35.48,5540,20221027,13.90,9780,-35.48,20230531,5740,9.93,20230316,9780,-35.48,20230531,5540,13.90,20221027,1.95,N,238490,500,56 억,,211268,N,N,0,N,00,N
20230810,160854,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6380,60,2,0.95,180417630,28646,246.80,6440,6440,6200,8210,4430,6320,6298.18,1.90,0,-2053,6453,6386,6323,6256,6193,6355,6225,57,1890,500,3910,10,1,11312236,722,-8.35,1.11,12,0.25,-764.00,5764.00,9780,20230531,-34.76,5540,20221027,15.16,9780,-34.76,20230531,5740,11.15,20230316,9780,-34.76,20230531,5540,15.16,20221027,1.92,N,238490,500,56 억,,214999,N,N,0,N,00,N
20230810,150852,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6320,0,3,0.00,157822260,25083,216.10,6440,6440,6200,8210,4430,6320,6292.00,1.90,0,-4590,6453,6386,6323,6256,6193,6355,6225,57,1890,500,3910,10,1,11312236,715,-8.27,1.10,12,0.22,-764.00,5764.00,9780,20230531,-35.38,5540,20221027,14.08,9780,-35.38,20230531,5740,10.10,20230316,9780,-35.38,20230531,5540,14.08,20221027,1.92,N,238490,500,56 억,,214999,N,N,0,N,00,N
20230810,140852,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6300,-20,5,-0.32,154162810,24503,211.11,6440,6440,6200,8210,4430,6320,6291.59,1.90,0,-4725,6453,6386,6323,6256,6193,6355,6225,57,1890,500,3910,10,1,11312236,713,-8.25,1.09,12,0.22,-764.00,5764.00,9780,20230531,-35.58,5540,20221027,13.72,9780,-35.58,20230531,5740,9.76,20230316,9780,-35.58,20230531,5540,13.72,20221027,1.92,N,238490,500,56 억,,214999,N,N,0,N,00,N
20230810,130844,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6320,0,3,0.00,144044300,22900,197.29,6440,6440,6200,8210,4430,6320,6290.14,1.90,0,-5403,6453,6386,6323,6256,6193,6355,6225,57,1890,500,3910,10,1,11312236,715,-8.27,1.10,12,0.20,-764.00,5764.00,9780,20230531,-35.38,5540,20221027,14.08,9780,-35.38,20230531,5740,10.10,20230316,9780,-35.38,20230531,5540,14.08,20221027,1.92,N,238490,500,56 억,,214999,N,N,0,N,00,N
20230810,120901,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6280,-40,5,-0.63,141571620,22507,193.91,6440,6440,6200,8210,4430,6320,6290.12,1.90,0,-5553,6453,6386,6323,6256,6193,6355,6225,57,1890,500,3910,10,1,11312236,710,-8.22,1.09,12,0.20,-764.00,5764.00,9780,20230531,-35.79,5540,20221027,13.36,9780,-35.79,20230531,5740,9.41,20230316,9780,-35.79,20230531,5540,13.36,20221027,1.92,N,238490,500,56 억,,214999,N,N,0,N,00,N
20230810,110903,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6330,10,2,0.16,134067440,21311,183.60,6440,6440,6200,8210,4430,6320,6291.00,1.90,0,-6104,6453,6386,6323,6256,6193,6355,6225,57,1890,500,3910,10,1,11312236,716,-8.29,1.10,12,0.19,-764.00,5764.00,9780,20230531,-35.28,5540,20221027,14.26,9780,-35.28,20230531,5740,10.28,20230316,9780,-35.28,20230531,5540,14.26,20221027,1.92,N,238490,500,56 억,,214999,N,N,0,N,00,N
20230810,100856,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6230,-90,5,-1.42,109245940,17351,149.49,6440,6440,6200,8210,4430,6320,6296.23,1.90,0,-5722,6453,6386,6323,6256,6193,6355,6225,57,1890,500,3910,10,1,11312236,705,-8.15,1.08,12,0.15,-764.00,5764.00,9780,20230531,-36.30,5540,20221027,12.45,9780,-36.30,20230531,5740,8.54,20230316,9780,-36.30,20230531,5540,12.45,20221027,1.92,N,238490,500,56 억,,214999,N,N,0,N,00,N
20230810,090906,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6260,-60,5,-0.95,69861020,11022,94.96,6440,6440,6200,8210,4430,6320,6338.33,1.90,0,-3054,6453,6386,6323,6256,6193,6355,6225,57,1890,500,3910,10,1,11312236,708,-8.19,1.09,12,0.10,-764.00,5764.00,9780,20230531,-35.99,5540,20221027,13.00,9780,-35.99,20230531,5740,9.06,20230316,9780,-35.99,20230531,5540,13.00,20221027,1.92,N,238490,500,56 억,,214999,N,N,0,N,00,N
20230809,160854,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6320,-40,5,-0.63,73310280,11579,49.60,6360,6390,6260,8260,4460,6360,6331.34,1.89,0,1521,6593,6476,6363,6246,6133,6420,6190,57,1900,500,3940,10,1,11312236,715,-8.27,1.10,12,0.10,-764.00,5764.00,9780,20230531,-35.38,5540,20221027,14.08,9780,-35.38,20230531,5740,10.10,20230316,9780,-35.38,20230531,5540,14.08,20221027,1.92,N,238490,500,56 억,,213471,N,N,0,N,00,N
20230809,150843,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6320,-40,5,-0.63,67302420,10629,45.53,6360,6390,6260,8260,4460,6360,6331.96,1.89,0,1435,6593,6476,6363,6246,6133,6420,6190,57,1900,500,3940,10,1,11312236,715,-8.27,1.10,12,0.09,-764.00,5764.00,9780,20230531,-35.38,5540,20221027,14.08,9780,-35.38,20230531,5740,10.10,20230316,9780,-35.38,20230531,5540,14.08,20221027,1.92,N,238490,500,56 억,,213471,N,N,0,N,00,N
20230809,140841,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6350,-10,5,-0.16,62374100,9853,42.21,6360,6390,6260,8260,4460,6360,6330.47,1.89,0,1639,6593,6476,6363,6246,6133,6420,6190,57,1900,500,3940,10,1,11312236,718,-8.31,1.10,12,0.09,-764.00,5764.00,9780,20230531,-35.07,5540,20221027,14.62,9780,-35.07,20230531,5740,10.63,20230316,9780,-35.07,20230531,5540,14.62,20221027,1.92,N,238490,500,56 억,,213471,N,N,0,N,00,N
20230809,130902,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6360,0,3,0.00,51039590,8072,34.58,6360,6390,6260,8260,4460,6360,6323.04,1.89,0,1551,6593,6476,6363,6246,6133,6420,6190,57,1900,500,3940,10,1,11312236,719,-8.32,1.10,12,0.07,-764.00,5764.00,9780,20230531,-34.97,5540,20221027,14.80,9780,-34.97,20230531,5740,10.80,20230316,9780,-34.97,20230531,5540,14.80,20221027,1.92,N,238490,500,56 억,,213471,N,N,0,N,00,N
20230809,120859,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6370,10,2,0.16,46024120,7285,31.21,6360,6370,6260,8260,4460,6360,6317.66,1.89,0,1684,6593,6476,6363,6246,6133,6420,6190,57,1900,500,3940,10,1,11312236,721,-8.34,1.11,12,0.06,-764.00,5764.00,9780,20230531,-34.87,5540,20221027,14.98,9780,-34.87,20230531,5740,10.98,20230316,9780,-34.87,20230531,5540,14.98,20221027,1.92,N,238490,500,56 억,,213471,N,N,0,N,00,N
20230809,110852,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6340,-20,5,-0.31,43452480,6880,29.47,6360,6370,6260,8260,4460,6360,6315.77,1.89,0,1738,6593,6476,6363,6246,6133,6420,6190,57,1900,500,3940,10,1,11312236,717,-8.30,1.10,12,0.06,-764.00,5764.00,9780,20230531,-35.17,5540,20221027,14.44,9780,-35.17,20230531,5740,10.45,20230316,9780,-35.17,20230531,5540,14.44,20221027,1.92,N,238490,500,56 억,,213471,N,N,0,N,00,N
20230809,100841,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6330,-30,5,-0.47,28191910,4465,19.13,6360,6370,6260,8260,4460,6360,6313.98,1.89,0,958,6593,6476,6363,6246,6133,6420,6190,57,1900,500,3940,10,1,11312236,716,-8.29,1.10,12,0.04,-764.00,5764.00,9780,20230531,-35.28,5540,20221027,14.26,9780,-35.28,20230531,5740,10.28,20230316,9780,-35.28,20230531,5540,14.26,20221027,1.92,N,238490,500,56 억,,213471,N,N,0,N,00,N
20230809,090846,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6330,-30,5,-0.47,7915700,1252,5.36,6360,6370,6260,8260,4460,6360,6322.44,1.89,0,110,6593,6476,6363,6246,6133,6420,6190,57,1900,500,3940,10,1,11312236,716,-8.29,1.10,12,0.01,-764.00,5764.00,9780,20230531,-35.28,5540,20221027,14.26,9780,-35.28,20230531,5740,10.28,20230316,9780,-35.28,20230531,5540,14.26,20221027,1.92,N,238490,500,56 억,,213471,N,N,0,N,00,N
20230808,160902,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6360,-30,5,-0.47,147777980,23326,93.71,6390,6480,6250,8300,4480,6390,6335.33,1.96,0,-7993,6696,6542,6416,6262,6136,6620,6340,57,1910,500,3960,10,1,11312236,719,-8.32,1.10,12,0.21,-764.00,5764.00,9780,20230531,-34.97,5540,20221027,14.80,9780,-34.97,20230531,5740,10.80,20230316,9780,-34.97,20230531,5540,14.80,20221027,1.93,N,238490,500,56 억,,222041,N,N,0,N,00,N
20230808,150851,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6260,-130,5,-2.03,133103220,20986,84.30,6390,6480,6260,8300,4480,6390,6342.48,1.96,0,-7926,6696,6542,6416,6262,6136,6620,6340,57,1910,500,3960,10,1,11312236,708,-8.19,1.09,12,0.19,-764.00,5764.00,9780,20230531,-35.99,5540,20221027,13.00,9780,-35.99,20230531,5740,9.06,20230316,9780,-35.99,20230531,5540,13.00,20221027,1.93,N,238490,500,56 억,,222041,N,N,0,N,00,N
20230808,140847,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6330,-60,5,-0.94,104862830,16496,66.27,6390,6480,6300,8300,4480,6390,6356.86,1.96,0,-7238,6696,6542,6416,6262,6136,6620,6340,57,1910,500,3960,10,1,11312236,716,-8.29,1.10,12,0.15,-764.00,5764.00,9780,20230531,-35.28,5540,20221027,14.26,9780,-35.28,20230531,5740,10.28,20230316,9780,-35.28,20230531,5540,14.26,20221027,1.93,N,238490,500,56 억,,222041,N,N,0,N,00,N
20230808,130839,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6360,-30,5,-0.47,99115300,15591,62.63,6390,6480,6300,8300,4480,6390,6357.21,1.96,0,-6670,6696,6542,6416,6262,6136,6620,6340,57,1910,500,3960,10,1,11312236,719,-8.32,1.10,12,0.14,-764.00,5764.00,9780,20230531,-34.97,5540,20221027,14.80,9780,-34.97,20230531,5740,10.80,20230316,9780,-34.97,20230531,5540,14.80,20221027,1.93,N,238490,500,56 억,,222041,N,N,0,N,00,N
20230808,120845,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6330,-60,5,-0.94,89437980,14063,56.49,6390,6480,6300,8300,4480,6390,6359.81,1.96,0,-6098,6696,6542,6416,6262,6136,6620,6340,57,1910,500,3960,10,1,11312236,716,-8.29,1.10,12,0.12,-764.00,5764.00,9780,20230531,-35.28,5540,20221027,14.26,9780,-35.28,20230531,5740,10.28,20230316,9780,-35.28,20230531,5540,14.26,20221027,1.93,N,238490,500,56 억,,222041,N,N,0,N,00,N
20230808,110834,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6340,-50,5,-0.78,65020790,10197,40.96,6390,6480,6320,8300,4480,6390,6376.46,1.96,0,-4302,6696,6542,6416,6262,6136,6620,6340,57,1910,500,3960,10,1,11312236,717,-8.30,1.10,12,0.09,-764.00,5764.00,9780,20230531,-35.17,5540,20221027,14.44,9780,-35.17,20230531,5740,10.45,20230316,9780,-35.17,20230531,5540,14.44,20221027,1.93,N,238490,500,56 억,,222041,N,N,0,N,00,N
20230808,100847,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6380,-10,5,-0.16,46338580,7253,29.14,6390,6460,6350,8300,4480,6390,6388.88,1.96,0,-2540,6696,6542,6416,6262,6136,6620,6340,57,1910,500,3960,10,1,11312236,722,-8.35,1.11,12,0.06,-764.00,5764.00,9780,20230531,-34.76,5540,20221027,15.16,9780,-34.76,20230531,5740,11.15,20230316,9780,-34.76,20230531,5540,15.16,20221027,1.93,N,238490,500,56 억,,222041,N,N,0,N,00,N
20230808,090852,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6380,-10,5,-0.16,6857690,1076,4.32,6390,6390,6360,8300,4480,6390,6373.32,1.96,0,286,6696,6542,6416,6262,6136,6620,6340,57,1910,500,3960,10,1,11312236,722,-8.35,1.11,12,0.01,-764.00,5764.00,9780,20230531,-34.76,5540,20221027,15.16,9780,-34.76,20230531,5740,11.15,20230316,9780,-34.76,20230531,5540,15.16,20221027,1.93,N,238490,500,56 억,,222041,N,N,0,N,00,N
20230807,160843,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6390,80,2,1.27,158407300,24797,141.26,6310,6570,6290,8200,4420,6310,6388.16,1.98,0,-1472,6623,6466,6373,6216,6123,6420,6170,57,1890,500,3910,10,1,11312236,723,-8.36,1.11,12,0.22,-764.00,5764.00,9780,20230531,-34.66,5540,20221027,15.34,9780,-34.66,20230531,5740,11.32,20230316,9780,-34.66,20230531,5540,15.34,20221027,1.93,N,238490,500,56 억,,223514,N,N,0,N,00,N
20230807,150843,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6390,80,2,1.27,153378620,24009,136.77,6310,6570,6290,8200,4420,6310,6388.38,1.98,0,-1702,6623,6466,6373,6216,6123,6420,6170,57,1890,500,3910,10,1,11312236,723,-8.36,1.11,12,0.21,-764.00,5764.00,9780,20230531,-34.66,5540,20221027,15.34,9780,-34.66,20230531,5740,11.32,20230316,9780,-34.66,20230531,5540,15.34,20221027,1.93,N,238490,500,56 억,,223514,N,N,0,N,00,N
20230807,140847,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6400,90,2,1.43,135415520,21189,120.71,6310,6570,6290,8200,4420,6310,6390.84,1.98,0,-1578,6623,6466,6373,6216,6123,6420,6170,57,1890,500,3910,10,1,11312236,724,-8.38,1.11,12,0.19,-764.00,5764.00,9780,20230531,-34.56,5540,20221027,15.52,9780,-34.56,20230531,5740,11.50,20230316,9780,-34.56,20230531,5540,15.52,20221027,1.93,N,238490,500,56 억,,223514,N,N,0,N,00,N
20230807,130838,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6420,110,2,1.74,123237290,19282,109.84,6310,6570,6290,8200,4420,6310,6391.31,1.98,0,-1865,6623,6466,6373,6216,6123,6420,6170,57,1890,500,3910,10,1,11312236,726,-8.40,1.11,12,0.17,-764.00,5764.00,9780,20230531,-34.36,5540,20221027,15.88,9780,-34.36,20230531,5740,11.85,20230316,9780,-34.36,20230531,5540,15.88,20221027,1.93,N,238490,500,56 억,,223514,N,N,0,N,00,N
20230807,120837,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6460,150,2,2.38,120416550,18846,107.36,6310,6570,6290,8200,4420,6310,6389.50,1.98,0,-1852,6623,6466,6373,6216,6123,6420,6170,57,1890,500,3910,10,1,11312236,731,-8.46,1.12,12,0.17,-764.00,5764.00,9780,20230531,-33.95,5540,20221027,16.61,9780,-33.95,20230531,5740,12.54,20230316,9780,-33.95,20230531,5540,16.61,20221027,1.93,N,238490,500,56 억,,223514,N,N,0,N,00,N
20230807,110830,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6440,130,2,2.06,105122040,16464,93.79,6310,6570,6290,8200,4420,6310,6384.96,1.98,0,-3115,6623,6466,6373,6216,6123,6420,6170,57,1890,500,3910,10,1,11312236,729,-8.43,1.12,12,0.15,-764.00,5764.00,9780,20230531,-34.15,5540,20221027,16.25,9780,-34.15,20230531,5740,12.20,20230316,9780,-34.15,20230531,5540,16.25,20221027,1.93,N,238490,500,56 억,,223514,N,N,0,N,00,N
20230807,100841,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6340,30,2,0.48,47687070,7504,42.75,6310,6570,6290,8200,4420,6310,6354.89,1.98,0,-2814,6623,6466,6373,6216,6123,6420,6170,57,1890,500,3910,10,1,11312236,717,-8.30,1.10,12,0.07,-764.00,5764.00,9780,20230531,-35.17,5540,20221027,14.44,9780,-35.17,20230531,5740,10.45,20230316,9780,-35.17,20230531,5540,14.44,20221027,1.93,N,238490,500,56 억,,223514,N,N,0,N,00,N
20230807,090838,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6340,30,2,0.48,11439200,1789,10.19,6310,6570,6310,8200,4420,6310,6394.19,1.98,0,-805,6623,6466,6373,6216,6123,6420,6170,57,1890,500,3910,10,1,11312236,717,-8.30,1.10,12,0.02,-764.00,5764.00,9780,20230531,-35.17,5540,20221027,14.44,9780,-35.17,20230531,5740,10.45,20230316,9780,-35.17,20230531,5540,14.44,20221027,1.93,N,238490,500,56 억,,223514,N,N,0,N,00,N
20230804,160832,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6310,-60,5,-0.94,111089630,17542,84.99,6530,6530,6280,8280,4460,6370,6332.84,2.05,0,-8823,6563,6466,6353,6256,6143,6475,6265,57,1910,500,3940,10,1,11312236,714,-8.26,1.09,12,0.16,-764.00,5764.00,9780,20230531,-35.48,5540,20221027,13.90,9780,-35.48,20230531,5740,9.93,20230316,9780,-35.48,20230531,5540,13.90,20221027,1.93,N,238490,500,56 억,,232337,N,N,0,N,00,N
20230804,150831,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6380,10,2,0.16,104680200,16527,80.08,6530,6530,6280,8280,4460,6370,6333.89,2.05,0,-9012,6563,6466,6353,6256,6143,6475,6265,57,1910,500,3940,10,1,11312236,722,-8.35,1.11,12,0.15,-764.00,5764.00,9780,20230531,-34.76,5540,20221027,15.16,9780,-34.76,20230531,5740,11.15,20230316,9780,-34.76,20230531,5540,15.16,20221027,1.93,N,238490,500,56 억,,232337,N,N,0,N,00,N
20230804,140845,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6390,20,2,0.31,92620610,14631,70.89,6530,6530,6280,8280,4460,6370,6330.44,2.05,0,-9045,6563,6466,6353,6256,6143,6475,6265,57,1910,500,3940,10,1,11312236,723,-8.36,1.11,12,0.13,-764.00,5764.00,9780,20230531,-34.66,5540,20221027,15.34,9780,-34.66,20230531,5740,11.32,20230316,9780,-34.66,20230531,5540,15.34,20221027,1.93,N,238490,500,56 억,,232337,N,N,0,N,00,N
20230804,130829,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6290,-80,5,-1.26,83642560,13209,64.00,6530,6530,6280,8280,4460,6370,6332.24,2.05,0,-9254,6563,6466,6353,6256,6143,6475,6265,57,1910,500,3940,10,1,11312236,712,-8.23,1.09,12,0.12,-764.00,5764.00,9780,20230531,-35.69,5540,20221027,13.54,9780,-35.69,20230531,5740,9.58,20230316,9780,-35.69,20230531,5540,13.54,20221027,1.93,N,238490,500,56 억,,232337,N,N,0,N,00,N
20230804,120826,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6330,-40,5,-0.63,72933360,11508,55.76,6530,6530,6280,8280,4460,6370,6337.62,2.05,0,-8103,6563,6466,6353,6256,6143,6475,6265,57,1910,500,3940,10,1,11312236,716,-8.29,1.10,12,0.10,-764.00,5764.00,9780,20230531,-35.28,5540,20221027,14.26,9780,-35.28,20230531,5740,10.28,20230316,9780,-35.28,20230531,5540,14.26,20221027,1.93,N,238490,500,56 억,,232337,N,N,0,N,00,N
20230804,110837,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6370,0,3,0.00,22303550,3501,16.96,6530,6530,6300,8280,4460,6370,6370.62,2.05,0,-1064,6563,6466,6353,6256,6143,6475,6265,57,1910,500,3940,10,1,11312236,721,-8.34,1.11,12,0.03,-764.00,5764.00,9780,20230531,-34.87,5540,20221027,14.98,9780,-34.87,20230531,5740,10.98,20230316,9780,-34.87,20230531,5540,14.98,20221027,1.93,N,238490,500,56 억,,232337,N,N,0,N,00,N
20230804,100822,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6380,10,2,0.16,12683630,1985,9.62,6530,6530,6300,8280,4460,6370,6389.74,2.05,0,-1135,6563,6466,6353,6256,6143,6475,6265,57,1910,500,3940,10,1,11312236,722,-8.35,1.11,12,0.02,-764.00,5764.00,9780,20230531,-34.76,5540,20221027,15.16,9780,-34.76,20230531,5740,11.15,20230316,9780,-34.76,20230531,5540,15.16,20221027,1.93,N,238490,500,56 억,,232337,N,N,0,N,00,N
20230804,090822,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6400,30,2,0.47,4597300,717,3.47,6530,6530,6300,8280,4460,6370,6411.85,2.05,0,-526,6563,6466,6353,6256,6143,6475,6265,57,1910,500,3940,10,1,11312236,724,-8.38,1.11,12,0.01,-764.00,5764.00,9780,20230531,-34.56,5540,20221027,15.52,9780,-34.56,20230531,5740,11.50,20230316,9780,-34.56,20230531,5540,15.52,20221027,1.93,N,238490,500,56 억,,232337,N,N,0,N,00,N
20230803,160824,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6370,-60,5,-0.93,129988360,20527,63.07,6370,6450,6240,8350,4510,6430,6332.45,2.04,0,1954,6803,6616,6513,6326,6223,6565,6275,57,1920,500,3980,10,1,11312236,721,-8.34,1.11,12,0.18,-764.00,5764.00,9780,20230531,-34.87,5540,20221027,14.98,9780,-34.87,20230531,5740,10.98,20230316,9780,-34.87,20230531,5540,14.98,20221027,1.91,N,238490,500,56 억,,230383,N,N,0,N,00,N
20230803,150831,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6390,-40,5,-0.62,126547060,19987,61.42,6370,6450,6240,8350,4510,6430,6331.47,2.04,0,1966,6803,6616,6513,6326,6223,6565,6275,57,1920,500,3980,10,1,11312236,723,-8.36,1.11,12,0.18,-764.00,5764.00,9780,20230531,-34.66,5540,20221027,15.34,9780,-34.66,20230531,5740,11.32,20230316,9780,-34.66,20230531,5540,15.34,20221027,1.91,N,238490,500,56 억,,230383,N,N,0,N,00,N
20230803,140823,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6370,-60,5,-0.93,114356150,18076,55.54,6370,6450,6240,8350,4510,6430,6326.41,2.04,0,1669,6803,6616,6513,6326,6223,6565,6275,57,1920,500,3980,10,1,11312236,721,-8.34,1.11,12,0.16,-764.00,5764.00,9780,20230531,-34.87,5540,20221027,14.98,9780,-34.87,20230531,5740,10.98,20230316,9780,-34.87,20230531,5540,14.98,20221027,1.91,N,238490,500,56 억,,230383,N,N,0,N,00,N
20230803,130826,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6370,-60,5,-0.93,113141480,17885,54.96,6370,6450,6240,8350,4510,6430,6326.05,2.04,0,1745,6803,6616,6513,6326,6223,6565,6275,57,1920,500,3980,10,1,11312236,721,-8.34,1.11,12,0.16,-764.00,5764.00,9780,20230531,-34.87,5540,20221027,14.98,9780,-34.87,20230531,5740,10.98,20230316,9780,-34.87,20230531,5540,14.98,20221027,1.91,N,238490,500,56 억,,230383,N,N,0,N,00,N
20230803,120829,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6330,-100,5,-1.56,103100450,16302,50.09,6370,6450,6240,8350,4510,6430,6324.40,2.04,0,1841,6803,6616,6513,6326,6223,6565,6275,57,1920,500,3980,10,1,11312236,716,-8.29,1.10,12,0.14,-764.00,5764.00,9780,20230531,-35.28,5540,20221027,14.26,9780,-35.28,20230531,5740,10.28,20230316,9780,-35.28,20230531,5540,14.26,20221027,1.91,N,238490,500,56 억,,230383,N,N,0,N,00,N
20230803,110819,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6330,-100,5,-1.56,97812050,15464,47.52,6370,6450,6240,8350,4510,6430,6325.15,2.04,0,1744,6803,6616,6513,6326,6223,6565,6275,57,1920,500,3980,10,1,11312236,716,-8.29,1.10,12,0.14,-764.00,5764.00,9780,20230531,-35.28,5540,20221027,14.26,9780,-35.28,20230531,5740,10.28,20230316,9780,-35.28,20230531,5540,14.26,20221027,1.91,N,238490,500,56 억,,230383,N,N,0,N,00,N
20230803,100818,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6350,-80,5,-1.24,61191010,9664,29.70,6370,6450,6240,8350,4510,6430,6331.85,2.04,0,1369,6803,6616,6513,6326,6223,6565,6275,57,1920,500,3980,10,1,11312236,718,-8.31,1.10,12,0.09,-764.00,5764.00,9780,20230531,-35.07,5540,20221027,14.62,9780,-35.07,20230531,5740,10.63,20230316,9780,-35.07,20230531,5540,14.62,20221027,1.91,N,238490,500,56 억,,230383,N,N,0,N,00,N
20230803,090819,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6320,-110,5,-1.71,18753170,2953,9.07,6370,6390,6270,8350,4510,6430,6350.55,2.04,0,-359,6803,6616,6513,6326,6223,6565,6275,57,1920,500,3980,10,1,11312236,715,-8.27,1.10,12,0.03,-764.00,5764.00,9780,20230531,-35.38,5540,20221027,14.08,9780,-35.38,20230531,5740,10.10,20230316,9780,-35.38,20230531,5540,14.08,20221027,1.91,N,238490,500,56 억,,230383,N,N,0,N,00,N
20230802,160825,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6430,-190,5,-2.87,211356070,32544,133.72,6700,6700,6410,8600,4640,6620,6494.49,2.14,0,-12198,6760,6690,6620,6550,6480,6725,6585,57,1980,500,4100,10,1,11312236,727,-8.42,1.12,12,0.29,-764.00,5764.00,9780,20230531,-34.25,5540,20221027,16.06,9780,-34.25,20230531,5740,12.02,20230316,9780,-34.25,20230531,5540,16.06,20221027,1.91,N,238490,500,56 억,,242581,N,N,0,N,00,N
20230802,150835,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6440,-180,5,-2.72,203812410,31371,128.90,6700,6700,6410,8600,4640,6620,6496.84,2.14,0,-11906,6760,6690,6620,6550,6480,6725,6585,57,1980,500,4100,10,1,11312236,729,-8.43,1.12,12,0.28,-764.00,5764.00,9780,20230531,-34.15,5540,20221027,16.25,9780,-34.15,20230531,5740,12.20,20230316,9780,-34.15,20230531,5540,16.25,20221027,1.91,N,238490,500,56 억,,242581,N,N,0,N,00,N
20230802,140825,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6440,-180,5,-2.72,187667860,28863,118.59,6700,6700,6410,8600,4640,6620,6502.02,2.14,0,-12261,6760,6690,6620,6550,6480,6725,6585,57,1980,500,4100,10,1,11312236,729,-8.43,1.12,12,0.26,-764.00,5764.00,9780,20230531,-34.15,5540,20221027,16.25,9780,-34.15,20230531,5740,12.20,20230316,9780,-34.15,20230531,5540,16.25,20221027,1.91,N,238490,500,56 억,,242581,N,N,0,N,00,N
20230802,130820,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6490,-130,5,-1.96,112121240,17152,70.47,6700,6700,6470,8600,4640,6620,6536.92,2.14,0,-9565,6760,6690,6620,6550,6480,6725,6585,57,1980,500,4100,10,1,11312236,734,-8.49,1.13,12,0.15,-764.00,5764.00,9780,20230531,-33.64,5540,20221027,17.15,9780,-33.64,20230531,5740,13.07,20230316,9780,-33.64,20230531,5540,17.15,20221027,1.91,N,238490,500,56 억,,242581,N,N,0,N,00,N
20230802,120814,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6500,-120,5,-1.81,88219810,13476,55.37,6700,6700,6470,8600,4640,6620,6546.44,2.14,0,-7732,6760,6690,6620,6550,6480,6725,6585,57,1980,500,4100,10,1,11312236,735,-8.51,1.13,12,0.12,-764.00,5764.00,9780,20230531,-33.54,5540,20221027,17.33,9780,-33.54,20230531,5740,13.24,20230316,9780,-33.54,20230531,5540,17.33,20221027,1.91,N,238490,500,56 억,,242581,N,N,0,N,00,N
20230802,110816,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6550,-70,5,-1.06,41490170,6308,25.92,6700,6700,6520,8600,4640,6620,6577.39,2.14,0,-1058,6760,6690,6620,6550,6480,6725,6585,57,1980,500,4100,10,1,11312236,741,-8.57,1.14,12,0.06,-764.00,5764.00,9780,20230531,-33.03,5540,20221027,18.23,9780,-33.03,20230531,5740,14.11,20230316,9780,-33.03,20230531,5540,18.23,20221027,1.91,N,238490,500,56 억,,242581,N,N,0,N,00,N
20230802,100819,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6600,-20,5,-0.30,27432580,4170,17.13,6700,6700,6520,8600,4640,6620,6578.56,2.14,0,351,6760,6690,6620,6550,6480,6725,6585,57,1980,500,4100,10,1,11312236,747,-8.64,1.15,12,0.04,-764.00,5764.00,9780,20230531,-32.52,5540,20221027,19.13,9780,-32.52,20230531,5740,14.98,20230316,9780,-32.52,20230531,5540,19.13,20221027,1.91,N,238490,500,56 억,,242581,N,N,0,N,00,N
20230802,090818,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6580,-40,5,-0.60,9348680,1419,5.83,6700,6700,6550,8600,4640,6620,6588.22,2.14,0,598,6760,6690,6620,6550,6480,6725,6585,57,1980,500,4100,10,1,11312236,744,-8.61,1.14,12,0.01,-764.00,5764.00,9780,20230531,-32.72,5540,20221027,18.77,9780,-32.72,20230531,5740,14.63,20230316,9780,-32.72,20230531,5540,18.77,20221027,1.91,N,238490,500,56 억,,242581,N,N,0,N,00,N
20230801,160817,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6620,-30,5,-0.45,160337610,24236,91.50,6590,6690,6550,8640,4660,6650,6615.64,2.20,0,-6514,6810,6730,6620,6540,6430,6770,6580,57,1990,500,4120,10,1,11312236,749,-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,-32.31,20230531,5540,19.49,20221027,1.96,N,238490,500,56 억,,249094,N,N,0,N,00,N
20230801,150813,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6600,-50,5,-0.75,145459180,21986,83.01,6590,6690,6550,8640,4660,6650,6615.99,2.20,0,-7122,6810,6730,6620,6540,6430,6770,6580,57,1990,500,4120,10,1,11312236,747,-8.64,1.15,12,0.19,-764.00,5764.00,9780,20230531,-32.52,5540,20221027,19.13,9780,-32.52,20230531,5740,14.98,20230316,9780,-32.52,20230531,5540,19.13,20221027,1.96,N,238490,500,56 억,,249094,N,N,0,N,00,N
20230801,140829,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6610,-40,5,-0.60,131447790,19864,75.00,6590,6690,6550,8640,4660,6650,6617.39,2.20,0,-7672,6810,6730,6620,6540,6430,6770,6580,57,1990,500,4120,10,1,11312236,748,-8.65,1.15,12,0.18,-764.00,5764.00,9780,20230531,-32.41,5540,20221027,19.31,9780,-32.41,20230531,5740,15.16,20230316,9780,-32.41,20230531,5540,19.31,20221027,1.96,N,238490,500,56 억,,249094,N,N,0,N,00,N
20230801,130810,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6650,0,3,0.00,112229690,16961,64.04,6590,6690,6550,8640,4660,6650,6616.93,2.20,0,-5637,6810,6730,6620,6540,6430,6770,6580,57,1990,500,4120,10,1,11312236,752,-8.70,1.15,12,0.15,-764.00,5764.00,9780,20230531,-32.00,5540,20221027,20.04,9780,-32.00,20230531,5740,15.85,20230316,9780,-32.00,20230531,5540,20.04,20221027,1.96,N,238490,500,56 억,,249094,N,N,0,N,00,N
20230801,120811,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6660,10,2,0.15,99688570,15070,56.90,6590,6690,6550,8640,4660,6650,6615.03,2.20,0,-5414,6810,6730,6620,6540,6430,6770,6580,57,1990,500,4120,10,1,11312236,753,-8.72,1.16,12,0.13,-764.00,5764.00,9780,20230531,-31.90,5540,20221027,20.22,9780,-31.90,20230531,5740,16.03,20230316,9780,-31.90,20230531,5540,20.22,20221027,1.96,N,238490,500,56 억,,249094,N,N,0,N,00,N
20230801,110808,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6640,-10,5,-0.15,65136790,9843,37.16,6590,6690,6580,8640,4660,6650,6617.57,2.20,0,-4495,6810,6730,6620,6540,6430,6770,6580,57,1990,500,4120,10,1,11312236,751,-8.69,1.15,12,0.09,-764.00,5764.00,9780,20230531,-32.11,5540,20221027,19.86,9780,-32.11,20230531,5740,15.68,20230316,9780,-32.11,20230531,5540,19.86,20221027,1.96,N,238490,500,56 억,,249094,N,N,0,N,00,N
20230801,100812,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6640,-10,5,-0.15,55033860,8321,31.42,6590,6690,6580,8640,4660,6650,6613.85,2.20,0,-4620,6810,6730,6620,6540,6430,6770,6580,57,1990,500,4120,10,1,11312236,751,-8.69,1.15,12,0.07,-764.00,5764.00,9780,20230531,-32.11,5540,20221027,19.86,9780,-32.11,20230531,5740,15.68,20230316,9780,-32.11,20230531,5540,19.86,20221027,1.96,N,238490,500,56 억,,249094,N,N,0,N,00,N
20230801,090805,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,6690,40,2,0.60,7218280,1094,4.13,6590,6690,6580,8640,4660,6650,6598.06,2.20,0,-36,6810,6730,6620,6540,6430,6770,6580,57,1990,500,4120,10,1,11312236,757,-8.76,1.16,12,0.01,-764.00,5764.00,9780,20230531,-31.60,5540,20221027,20.76,9780,-31.60,20230531,5740,16.55,20230316,9780,-31.60,20230531,5540,20.76,20221027,1.96,N,238490,500,56 억,,249094,N,N,0,N,00,N