KissMeData/399720/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
20230831,161238,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44550,1150,2,2.65,13083551950,298039,75.15,43200,44550,42950,56400,30400,43400,43886.67,0.24,0,42901,45300,44350,43500,42550,41700,43925,42125,57,13000,500,30380,50,1,11488320,5118,108.13,9.41,12,2.59,412.00,4734.00,53500,20230728,-16.73,13200,20230103,237.50,53500,-16.73,20230728,13200,237.50,20230103,53500,-16.73,20230728,13200,237.50,20230103,5.64,N,399720,500,57 억,,27101,N,N,10,N,00,N
20230831,151556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44350,950,2,2.19,11786195500,268885,67.80,43200,44550,42950,56400,30400,43400,43834.24,0.24,0,42426,45300,44350,43500,42550,41700,43925,42125,57,13000,500,30380,50,1,11488320,5095,107.65,9.37,12,2.34,412.00,4734.00,53500,20230728,-17.10,13200,20230103,235.98,53500,-17.10,20230728,13200,235.98,20230103,53500,-17.10,20230728,13200,235.98,20230103,5.64,N,399720,500,57 억,,27101,N,N,47,N,00,N
20230831,141723,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43950,550,2,1.27,10130223700,231402,58.34,43200,44550,42950,56400,30400,43400,43778.26,0.24,0,39055,45300,44350,43500,42550,41700,43925,42125,57,13000,500,30380,50,1,11488320,5049,106.67,9.28,12,2.01,412.00,4734.00,53500,20230728,-17.85,13200,20230103,232.95,53500,-17.85,20230728,13200,232.95,20230103,53500,-17.85,20230728,13200,232.95,20230103,5.64,N,399720,500,57 억,,27101,N,N,47,N,00,N
20230831,131644,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44300,900,2,2.07,8664752250,198141,49.96,43200,44550,42950,56400,30400,43400,43730.91,0.24,0,36710,45300,44350,43500,42550,41700,43925,42125,57,13000,500,30380,50,1,11488320,5089,107.52,9.36,12,1.72,412.00,4734.00,53500,20230728,-17.20,13200,20230103,235.61,53500,-17.20,20230728,13200,235.61,20230103,53500,-17.20,20230728,13200,235.61,20230103,5.64,N,399720,500,57 억,,27101,N,N,47,N,00,N
20230831,121741,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43900,500,2,1.15,5936940550,136469,34.41,43200,43950,42950,56400,30400,43400,43504.26,0.24,0,20201,45300,44350,43500,42550,41700,43925,42125,57,13000,500,30380,50,1,11488320,5043,106.55,9.27,12,1.19,412.00,4734.00,53500,20230728,-17.94,13200,20230103,232.58,53500,-17.94,20230728,13200,232.58,20230103,53500,-17.94,20230728,13200,232.58,20230103,5.64,N,399720,500,57 억,,27101,N,N,47,N,00,N
20230831,112223,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43500,100,2,0.23,4469761650,102935,25.95,43200,43850,42950,56400,30400,43400,43423.24,0.24,0,7390,45300,44350,43500,42550,41700,43925,42125,57,13000,500,30380,50,1,11488320,4997,105.58,9.19,12,0.90,412.00,4734.00,53500,20230728,-18.69,13200,20230103,229.55,53500,-18.69,20230728,13200,229.55,20230103,53500,-18.69,20230728,13200,229.55,20230103,5.64,N,399720,500,57 억,,27101,N,N,47,N,00,N
20230831,101830,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43300,-100,5,-0.23,3217583850,74146,18.69,43200,43850,42950,56400,30400,43400,43395.22,0.24,0,-74,45300,44350,43500,42550,41700,43925,42125,57,13000,500,30380,50,1,11488320,4974,105.10,9.15,12,0.65,412.00,4734.00,53500,20230728,-19.07,13200,20230103,228.03,53500,-19.07,20230728,13200,228.03,20230103,53500,-19.07,20230728,13200,228.03,20230103,5.64,N,399720,500,57 억,,27101,N,N,47,N,00,N
20230831,091701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43500,100,2,0.23,1064907450,24575,6.20,43200,43750,43000,56400,30400,43400,43331.84,0.24,0,-2584,45300,44350,43500,42550,41700,43925,42125,57,13000,500,30380,50,1,11488320,4997,105.58,9.19,12,0.21,412.00,4734.00,53500,20230728,-18.69,13200,20230103,229.55,53500,-18.69,20230728,13200,229.55,20230103,53500,-18.69,20230728,13200,229.55,20230103,5.64,N,399720,500,57 억,,27101,N,N,47,N,00,N
20230830,161243,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43400,50,2,0.12,17082175350,391419,98.88,43450,44450,42650,56300,30350,43350,43641.91,0.34,0,-13630,45983,44666,42383,41066,38783,45325,41725,57,12950,500,30340,50,1,11488320,4986,105.34,9.17,12,3.41,412.00,4734.00,53500,20230728,-18.88,13200,20230103,228.79,53500,-18.88,20230728,13200,228.79,20230103,53500,-18.88,20230728,13200,228.79,20230103,5.70,N,399720,500,57 억,,38980,N,N,47,N,00,N
20230830,151528,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43450,100,2,0.23,16355226250,374663,94.65,43450,44450,42650,56300,30350,43350,43653.22,0.34,0,-14183,45983,44666,42383,41066,38783,45325,41725,57,12950,500,30340,50,1,11488320,4992,105.46,9.18,12,3.26,412.00,4734.00,53500,20230728,-18.79,13200,20230103,229.17,53500,-18.79,20230728,13200,229.17,20230103,53500,-18.79,20230728,13200,229.17,20230103,5.70,N,399720,500,57 억,,38980,N,N,0,N,00,N
20230830,141627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43700,350,2,0.81,14629853700,335068,84.65,43450,44450,42650,56300,30350,43350,43662.40,0.34,0,-14166,45983,44666,42383,41066,38783,45325,41725,57,12950,500,30340,50,1,11488320,5020,106.07,9.23,12,2.92,412.00,4734.00,53500,20230728,-18.32,13200,20230103,231.06,53500,-18.32,20230728,13200,231.06,20230103,53500,-18.32,20230728,13200,231.06,20230103,5.70,N,399720,500,57 억,,38980,N,N,0,N,00,N
20230830,131627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43850,500,2,1.15,13224644400,302996,76.54,43450,44450,42650,56300,30350,43350,43646.33,0.34,0,-12966,45983,44666,42383,41066,38783,45325,41725,57,12950,500,30340,50,1,11488320,5038,106.43,9.26,12,2.64,412.00,4734.00,53500,20230728,-18.04,13200,20230103,232.20,53500,-18.04,20230728,13200,232.20,20230103,53500,-18.04,20230728,13200,232.20,20230103,5.70,N,399720,500,57 억,,38980,N,N,0,N,00,N
20230830,121637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44250,900,2,2.08,10774097400,247469,62.52,43450,44250,42650,56300,30350,43350,43537.21,0.34,0,-2920,45983,44666,42383,41066,38783,45325,41725,57,12950,500,30340,50,1,11488320,5084,107.40,9.35,12,2.15,412.00,4734.00,53500,20230728,-17.29,13200,20230103,235.23,53500,-17.29,20230728,13200,235.23,20230103,53500,-17.29,20230728,13200,235.23,20230103,5.70,N,399720,500,57 억,,38980,N,N,0,N,00,N
20230830,112207,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43650,300,2,0.69,9087921050,209053,52.81,43450,44000,42650,56300,30350,43350,43471.89,0.34,0,-13014,45983,44666,42383,41066,38783,45325,41725,57,12950,500,30340,50,1,11488320,5015,105.95,9.22,12,1.82,412.00,4734.00,53500,20230728,-18.41,13200,20230103,230.68,53500,-18.41,20230728,13200,230.68,20230103,53500,-18.41,20230728,13200,230.68,20230103,5.70,N,399720,500,57 억,,38980,N,N,0,N,00,N
20230830,101729,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43350,0,3,0.00,6101728400,140798,35.57,43450,43750,42650,56300,30350,43350,43336.75,0.34,0,-11645,45983,44666,42383,41066,38783,45325,41725,57,12950,500,30340,50,1,11488320,4980,105.22,9.16,12,1.23,412.00,4734.00,53500,20230728,-18.97,13200,20230103,228.41,53500,-18.97,20230728,13200,228.41,20230103,53500,-18.97,20230728,13200,228.41,20230103,5.70,N,399720,500,57 억,,38980,N,N,0,N,00,N
20230830,091633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43350,0,3,0.00,3262968500,75304,19.02,43450,43750,42650,56300,30350,43350,43330.60,0.34,0,-8379,45983,44666,42383,41066,38783,45325,41725,57,12950,500,30340,50,1,11488320,4980,105.22,9.16,12,0.66,412.00,4734.00,53500,20230728,-18.97,13200,20230103,228.41,53500,-18.97,20230728,13200,228.41,20230103,53500,-18.97,20230728,13200,228.41,20230103,5.70,N,399720,500,57 억,,38980,N,N,0,N,00,N
20230829,161237,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43350,3300,2,8.24,16139060600,386952,158.04,40550,43700,40100,52000,28050,40050,41690.69,0.10,0,26822,42216,41132,40366,39282,38516,40750,38900,57,11950,500,28030,50,1,11488320,4980,105.22,9.16,12,3.37,412.00,4734.00,53500,20230728,-18.97,13200,20230103,228.41,53500,-18.97,20230728,13200,228.41,20230103,53500,-18.97,20230728,13200,228.41,20230103,5.67,N,399720,500,57 억,,11885,N,N,4,N,00,N
20230829,151541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43200,3150,2,7.87,13738301500,331594,135.43,40550,43200,40100,52000,28050,40050,41431.09,0.10,0,33461,42216,41132,40366,39282,38516,40750,38900,57,11950,500,28030,50,1,11488320,4963,104.85,9.13,12,2.89,412.00,4734.00,53500,20230728,-19.25,13200,20230103,227.27,53500,-19.25,20230728,13200,227.27,20230103,53500,-19.25,20230728,13200,227.27,20230103,5.67,N,399720,500,57 억,,11885,N,N,4,N,00,N
20230829,141728,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41600,1550,2,3.87,7471539300,183379,74.90,40550,41600,40100,52000,28050,40050,40743.70,0.10,0,21216,42216,41132,40366,39282,38516,40750,38900,57,11950,500,28030,50,1,11488320,4779,100.97,8.79,12,1.60,412.00,4734.00,53500,20230728,-22.24,13200,20230103,215.15,53500,-22.24,20230728,13200,215.15,20230103,53500,-22.24,20230728,13200,215.15,20230103,5.67,N,399720,500,57 억,,11885,N,N,4,N,00,N
20230829,131614,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40700,650,2,1.62,5857841700,144069,58.84,40550,41200,40100,52000,28050,40050,40659.97,0.10,0,9527,42216,41132,40366,39282,38516,40750,38900,57,11950,500,28030,50,1,11488320,4676,98.79,8.60,12,1.25,412.00,4734.00,53500,20230728,-23.93,13200,20230103,208.33,53500,-23.93,20230728,13200,208.33,20230103,53500,-23.93,20230728,13200,208.33,20230103,5.67,N,399720,500,57 억,,11885,N,N,4,N,00,N
20230829,121731,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40750,700,2,1.75,5136326750,126391,51.62,40550,41200,40100,52000,28050,40050,40638.39,0.10,0,8006,42216,41132,40366,39282,38516,40750,38900,57,11950,500,28030,50,1,11488320,4681,98.91,8.61,12,1.10,412.00,4734.00,53500,20230728,-23.83,13200,20230103,208.71,53500,-23.83,20230728,13200,208.71,20230103,53500,-23.83,20230728,13200,208.71,20230103,5.67,N,399720,500,57 억,,11885,N,N,4,N,00,N
20230829,112435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40600,550,2,1.37,4566028850,112359,45.89,40550,41200,40100,52000,28050,40050,40637.86,0.10,0,3156,42216,41132,40366,39282,38516,40750,38900,57,11950,500,28030,50,1,11488320,4664,98.54,8.58,12,0.98,412.00,4734.00,53500,20230728,-24.11,13200,20230103,207.58,53500,-24.11,20230728,13200,207.58,20230103,53500,-24.11,20230728,13200,207.58,20230103,5.67,N,399720,500,57 억,,11885,N,N,4,N,00,N
20230829,101828,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40200,150,2,0.37,3885099950,95484,39.00,40550,41200,40150,52000,28050,40050,40688.49,0.10,0,4151,42216,41132,40366,39282,38516,40750,38900,57,11950,500,28030,50,1,11488320,4618,97.57,8.49,12,0.83,412.00,4734.00,53500,20230728,-24.86,13200,20230103,204.55,53500,-24.86,20230728,13200,204.55,20230103,53500,-24.86,20230728,13200,204.55,20230103,5.67,N,399720,500,57 억,,11885,N,N,4,N,00,N
20230829,091216,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40950,900,2,2.25,1315006750,32294,13.19,40550,41050,40400,52000,28050,40050,40719.85,0.10,0,2606,42216,41132,40366,39282,38516,40750,38900,57,11950,500,28030,50,1,11488320,4704,99.39,8.65,12,0.28,412.00,4734.00,53500,20230728,-23.46,13200,20230103,210.23,53500,-23.46,20230728,13200,210.23,20230103,53500,-23.46,20230728,13200,210.23,20230103,5.67,N,399720,500,57 억,,11885,N,N,4,N,00,N
20230828,161200,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40050,-650,5,-1.60,9618358900,237855,72.09,40700,41450,39600,52900,28500,40700,40438.36,0.02,0,8888,43433,42066,41383,40016,39333,41725,39675,57,12200,500,28490,50,1,11488320,4601,97.21,8.46,12,2.07,412.00,4734.00,53500,20230728,-25.14,13200,20230103,203.41,53500,-25.14,20230728,13200,203.41,20230103,53500,-25.14,20230728,13200,203.41,20230103,5.56,N,399720,500,57 억,,2172,N,N,4,N,00,N
20230828,151209,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40150,-550,5,-1.35,8966731850,221585,67.16,40700,41450,39600,52900,28500,40700,40465.62,0.02,0,5701,43433,42066,41383,40016,39333,41725,39675,57,12200,500,28490,50,1,11488320,4613,97.45,8.48,12,1.93,412.00,4734.00,53500,20230728,-24.95,13200,20230103,204.17,53500,-24.95,20230728,13200,204.17,20230103,53500,-24.95,20230728,13200,204.17,20230103,5.56,N,399720,500,57 억,,2172,N,N,0,N,00,N
20230828,141214,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39650,-1050,5,-2.58,7581601800,186979,56.67,40700,41450,39600,52900,28500,40700,40547.33,0.02,0,5379,43433,42066,41383,40016,39333,41725,39675,57,12200,500,28490,50,1,11488320,4555,96.24,8.38,12,1.63,412.00,4734.00,53500,20230728,-25.89,13200,20230103,200.38,53500,-25.89,20230728,13200,200.38,20230103,53500,-25.89,20230728,13200,200.38,20230103,5.56,N,399720,500,57 억,,2172,N,N,0,N,00,N
20230828,131223,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40200,-500,5,-1.23,5263626550,128893,39.07,40700,41450,40200,52900,28500,40700,40837.90,0.02,0,398,43433,42066,41383,40016,39333,41725,39675,57,12200,500,28490,50,1,11488320,4618,97.57,8.49,12,1.12,412.00,4734.00,53500,20230728,-24.86,13200,20230103,204.55,53500,-24.86,20230728,13200,204.55,20230103,53500,-24.86,20230728,13200,204.55,20230103,5.56,N,399720,500,57 억,,2172,N,N,0,N,00,N
20230828,121214,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40700,0,3,0.00,4046496100,98799,29.94,40700,41450,40700,52900,28500,40700,40958.61,0.02,0,10,43433,42066,41383,40016,39333,41725,39675,57,12200,500,28490,50,1,11488320,4676,98.79,8.60,12,0.86,412.00,4734.00,53500,20230728,-23.93,13200,20230103,208.33,53500,-23.93,20230728,13200,208.33,20230103,53500,-23.93,20230728,13200,208.33,20230103,5.56,N,399720,500,57 억,,2172,N,N,0,N,00,N
20230828,111210,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41050,350,2,0.86,3126025150,76262,23.11,40700,41450,40700,52900,28500,40700,40993.18,0.02,0,515,43433,42066,41383,40016,39333,41725,39675,57,12200,500,28490,50,1,11488320,4716,99.64,8.67,12,0.66,412.00,4734.00,53500,20230728,-23.27,13200,20230103,210.98,53500,-23.27,20230728,13200,210.98,20230103,53500,-23.27,20230728,13200,210.98,20230103,5.56,N,399720,500,57 억,,2172,N,N,0,N,00,N
20230828,101156,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40800,100,2,0.25,2363272700,57622,17.46,40700,41450,40700,52900,28500,40700,41017.07,0.02,0,219,43433,42066,41383,40016,39333,41725,39675,57,12200,500,28490,50,1,11488320,4687,99.03,8.62,12,0.50,412.00,4734.00,53500,20230728,-23.74,13200,20230103,209.09,53500,-23.74,20230728,13200,209.09,20230103,53500,-23.74,20230728,13200,209.09,20230103,5.56,N,399720,500,57 억,,2172,N,N,0,N,00,N
20230828,091213,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41000,300,2,0.74,900516200,21913,6.64,40700,41450,40700,52900,28500,40700,41107.55,0.02,0,967,43433,42066,41383,40016,39333,41725,39675,57,12200,500,28490,50,1,11488320,4710,99.51,8.66,12,0.19,412.00,4734.00,53500,20230728,-23.36,13200,20230103,210.61,53500,-23.36,20230728,13200,210.61,20230103,53500,-23.36,20230728,13200,210.61,20230103,5.56,N,399720,500,57 억,,2172,N,N,0,N,00,N
20230825,161203,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40700,-3150,5,-7.18,13284128600,320547,21.99,42300,42750,40700,57000,30700,43850,41440.83,0.05,0,-11183,49583,46716,44883,42016,40183,45800,41100,57,13150,500,30690,50,1,11488320,4676,98.79,8.60,12,2.79,412.00,4734.00,53500,20230728,-23.93,13200,20230103,208.33,53500,-23.93,20230728,13200,208.33,20230103,53500,-23.93,20230728,13200,208.33,20230103,5.64,N,399720,500,57 억,,5809,N,N,202,N,00,N
20230825,151212,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40750,-3100,5,-7.07,12507910400,301489,20.68,42300,42750,40700,57000,30700,43850,41483.77,0.05,0,-11427,49583,46716,44883,42016,40183,45800,41100,57,13150,500,30690,50,1,11488320,4681,98.91,8.61,12,2.62,412.00,4734.00,53500,20230728,-23.83,13200,20230103,208.71,53500,-23.83,20230728,13200,208.71,20230103,53500,-23.83,20230728,13200,208.71,20230103,5.64,N,399720,500,57 억,,5809,N,N,202,N,00,N
20230825,141210,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41000,-2850,5,-6.50,10882955900,261732,17.95,42300,42750,40700,57000,30700,43850,41576.82,0.05,0,-10576,49583,46716,44883,42016,40183,45800,41100,57,13150,500,30690,50,1,11488320,4710,99.51,8.66,12,2.28,412.00,4734.00,53500,20230728,-23.36,13200,20230103,210.61,53500,-23.36,20230728,13200,210.61,20230103,53500,-23.36,20230728,13200,210.61,20230103,5.64,N,399720,500,57 억,,5809,N,N,202,N,00,N
20230825,131205,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41050,-2800,5,-6.39,10151468700,243943,16.73,42300,42750,40700,57000,30700,43850,41610.18,0.05,0,-7290,49583,46716,44883,42016,40183,45800,41100,57,13150,500,30690,50,1,11488320,4716,99.64,8.67,12,2.12,412.00,4734.00,53500,20230728,-23.27,13200,20230103,210.98,53500,-23.27,20230728,13200,210.98,20230103,53500,-23.27,20230728,13200,210.98,20230103,5.64,N,399720,500,57 억,,5809,N,N,202,N,00,N
20230825,121207,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40800,-3050,5,-6.96,9278961700,222579,15.27,42300,42750,40700,57000,30700,43850,41684.24,0.05,0,-5958,49583,46716,44883,42016,40183,45800,41100,57,13150,500,30690,50,1,11488320,4687,99.03,8.62,12,1.94,412.00,4734.00,53500,20230728,-23.74,13200,20230103,209.09,53500,-23.74,20230728,13200,209.09,20230103,53500,-23.74,20230728,13200,209.09,20230103,5.64,N,399720,500,57 억,,5809,N,N,202,N,00,N
20230825,111206,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41550,-2300,5,-5.25,7056234900,168418,11.55,42300,42750,41450,57000,30700,43850,41892.19,0.05,0,-5575,49583,46716,44883,42016,40183,45800,41100,57,13150,500,30690,50,1,11488320,4773,100.85,8.78,12,1.47,412.00,4734.00,53500,20230728,-22.34,13200,20230103,214.77,53500,-22.34,20230728,13200,214.77,20230103,53500,-22.34,20230728,13200,214.77,20230103,5.64,N,399720,500,57 억,,5809,N,N,202,N,00,N
20230825,101211,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41700,-2150,5,-4.90,5202948700,123859,8.50,42300,42750,41450,57000,30700,43850,42000.65,0.05,0,-3934,49583,46716,44883,42016,40183,45800,41100,57,13150,500,30690,50,1,11488320,4791,101.21,8.81,12,1.08,412.00,4734.00,53500,20230728,-22.06,13200,20230103,215.91,53500,-22.06,20230728,13200,215.91,20230103,53500,-22.06,20230728,13200,215.91,20230103,5.64,N,399720,500,57 억,,5809,N,N,202,N,00,N
20230825,091204,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42250,-1600,5,-3.65,2173552500,51680,3.54,42300,42350,41450,57000,30700,43850,42042.97,0.05,0,2622,49583,46716,44883,42016,40183,45800,41100,57,13150,500,30690,50,1,11488320,4854,102.55,8.92,12,0.45,412.00,4734.00,53500,20230728,-21.03,13200,20230103,220.08,53500,-21.03,20230728,13200,220.08,20230103,53500,-21.03,20230728,13200,220.08,20230103,5.64,N,399720,500,57 억,,5809,N,N,202,N,00,N
20230824,161158,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43850,900,2,2.10,65851952350,1442359,238.95,45700,47750,43050,55800,30100,42950,45658.32,0.24,0,404,46050,44500,43400,41850,40750,45275,42625,57,12850,500,30060,50,1,11488320,5038,106.43,9.26,12,12.56,412.00,4734.00,53500,20230728,-18.04,13200,20230103,232.20,53500,-18.04,20230728,13200,232.20,20230103,53500,-18.04,20230728,13200,232.20,20230103,5.37,N,399720,500,57 억,,28124,N,N,202,N,00,N
20230824,151155,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43200,250,2,0.58,64153184600,1403403,232.49,45700,47750,43200,55800,30100,42950,45712.59,0.24,0,-1728,46050,44500,43400,41850,40750,45275,42625,57,12850,500,30060,50,1,11488320,4963,104.85,9.13,12,12.22,412.00,4734.00,53500,20230728,-19.25,13200,20230103,227.27,53500,-19.25,20230728,13200,227.27,20230103,53500,-19.25,20230728,13200,227.27,20230103,5.37,N,399720,500,57 억,,28124,N,N,0,N,00,N
20230824,141158,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44250,1300,2,3.03,59711591450,1301760,215.65,45700,47750,44000,55800,30100,42950,45869.89,0.24,0,-2522,46050,44500,43400,41850,40750,45275,42625,57,12850,500,30060,50,1,11488320,5084,107.40,9.35,12,11.33,412.00,4734.00,53500,20230728,-17.29,13200,20230103,235.23,53500,-17.29,20230728,13200,235.23,20230103,53500,-17.29,20230728,13200,235.23,20230103,5.37,N,399720,500,57 억,,28124,N,N,0,N,00,N
20230824,131159,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44000,1050,2,2.44,58171819800,1267059,209.90,45700,47750,44000,55800,30100,42950,45910.90,0.24,0,-2305,46050,44500,43400,41850,40750,45275,42625,57,12850,500,30060,50,1,11488320,5055,106.80,9.29,12,11.03,412.00,4734.00,53500,20230728,-17.76,13200,20230103,233.33,53500,-17.76,20230728,13200,233.33,20230103,53500,-17.76,20230728,13200,233.33,20230103,5.37,N,399720,500,57 억,,28124,N,N,0,N,00,N
20230824,121203,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44400,1450,2,3.38,56296767100,1224568,202.87,45700,47750,44100,55800,30100,42950,45972.76,0.24,0,-23,46050,44500,43400,41850,40750,45275,42625,57,12850,500,30060,50,1,11488320,5101,107.77,9.38,12,10.66,412.00,4734.00,53500,20230728,-17.01,13200,20230103,236.36,53500,-17.01,20230728,13200,236.36,20230103,53500,-17.01,20230728,13200,236.36,20230103,5.37,N,399720,500,57 억,,28124,N,N,0,N,00,N
20230824,111155,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44600,1650,2,3.84,53699498050,1166076,193.18,45700,47750,44500,55800,30100,42950,46051.46,0.24,0,-2654,46050,44500,43400,41850,40750,45275,42625,57,12850,500,30060,50,1,11488320,5124,108.25,9.42,12,10.15,412.00,4734.00,53500,20230728,-16.64,13200,20230103,237.88,53500,-16.64,20230728,13200,237.88,20230103,53500,-16.64,20230728,13200,237.88,20230103,5.37,N,399720,500,57 억,,28124,N,N,0,N,00,N
20230824,101154,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,45550,2600,2,6.05,47443729300,1027462,170.21,45700,47750,44800,55800,30100,42950,46175.65,0.24,0,3706,46050,44500,43400,41850,40750,45275,42625,57,12850,500,30060,50,1,11488320,5233,110.56,9.62,12,8.94,412.00,4734.00,53500,20230728,-14.86,13200,20230103,245.08,53500,-14.86,20230728,13200,245.08,20230103,53500,-14.86,20230728,13200,245.08,20230103,5.37,N,399720,500,57 억,,28124,N,N,0,N,00,N
20230824,091159,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,45950,3000,2,6.98,16427134900,360514,59.72,45700,46150,44800,55800,30100,42950,45565.87,0.24,0,-9551,46050,44500,43400,41850,40750,45275,42625,57,12850,500,30060,50,1,11488320,5279,111.53,9.71,12,3.14,412.00,4734.00,53500,20230728,-14.11,13200,20230103,248.11,53500,-14.11,20230728,13200,248.11,20230103,53500,-14.11,20230728,13200,248.11,20230103,5.37,N,399720,500,57 억,,28124,N,N,0,N,00,N
20230823,161152,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42950,750,2,1.78,21667953400,498476,99.63,42800,44950,42300,54800,29550,42200,43470.33,0.26,0,-1453,46733,44466,43283,41016,39833,43875,40425,57,12600,500,29540,50,1,11488320,4934,104.25,9.07,12,4.34,412.00,4734.00,53500,20230728,-19.72,13200,20230103,225.38,53500,-19.72,20230728,13200,225.38,20230103,53500,-19.72,20230728,13200,225.38,20230103,5.42,N,399720,500,57 억,,29561,N,N,28,N,00,N
20230823,151152,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42550,350,2,0.83,20549792400,472373,94.41,42800,44950,42300,54800,29550,42200,43503.52,0.26,0,1768,46733,44466,43283,41016,39833,43875,40425,57,12600,500,29540,50,1,11488320,4888,103.28,8.99,12,4.11,412.00,4734.00,53500,20230728,-20.47,13200,20230103,222.35,53500,-20.47,20230728,13200,222.35,20230103,53500,-20.47,20230728,13200,222.35,20230103,5.42,N,399720,500,57 억,,29561,N,N,28,N,00,N
20230823,141158,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42400,200,2,0.47,18987718950,435635,87.07,42800,44950,42300,54800,29550,42200,43586.54,0.26,0,10324,46733,44466,43283,41016,39833,43875,40425,57,12600,500,29540,50,1,11488320,4871,102.91,8.96,12,3.79,412.00,4734.00,53500,20230728,-20.75,13200,20230103,221.21,53500,-20.75,20230728,13200,221.21,20230103,53500,-20.75,20230728,13200,221.21,20230103,5.42,N,399720,500,57 억,,29561,N,N,28,N,00,N
20230823,131149,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42550,350,2,0.83,18049731300,413570,82.66,42800,44950,42300,54800,29550,42200,43643.98,0.26,0,15726,46733,44466,43283,41016,39833,43875,40425,57,12600,500,29540,50,1,11488320,4888,103.28,8.99,12,3.60,412.00,4734.00,53500,20230728,-20.47,13200,20230103,222.35,53500,-20.47,20230728,13200,222.35,20230103,53500,-20.47,20230728,13200,222.35,20230103,5.42,N,399720,500,57 억,,29561,N,N,28,N,00,N
20230823,121159,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43050,850,2,2.01,17184114250,393344,78.62,42800,44950,42300,54800,29550,42200,43687.52,0.26,0,16881,46733,44466,43283,41016,39833,43875,40425,57,12600,500,29540,50,1,11488320,4946,104.49,9.09,12,3.42,412.00,4734.00,53500,20230728,-19.53,13200,20230103,226.14,53500,-19.53,20230728,13200,226.14,20230103,53500,-19.53,20230728,13200,226.14,20230103,5.42,N,399720,500,57 억,,29561,N,N,28,N,00,N
20230823,111154,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42600,400,2,0.95,16210722050,370682,74.09,42800,44950,42300,54800,29550,42200,43732.46,0.26,0,18294,46733,44466,43283,41016,39833,43875,40425,57,12600,500,29540,50,1,11488320,4894,103.40,9.00,12,3.23,412.00,4734.00,53500,20230728,-20.37,13200,20230103,222.73,53500,-20.37,20230728,13200,222.73,20230103,53500,-20.37,20230728,13200,222.73,20230103,5.42,N,399720,500,57 억,,29561,N,N,28,N,00,N
20230823,101154,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43150,950,2,2.25,13382022300,304596,60.88,42800,44950,42600,54800,29550,42200,43934.10,0.26,0,33649,46733,44466,43283,41016,39833,43875,40425,57,12600,500,29540,50,1,11488320,4957,104.73,9.11,12,2.65,412.00,4734.00,53500,20230728,-19.35,13200,20230103,226.89,53500,-19.35,20230728,13200,226.89,20230103,53500,-19.35,20230728,13200,226.89,20230103,5.42,N,399720,500,57 억,,29561,N,N,28,N,00,N
20230823,091203,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42900,700,2,1.66,1482340150,34500,6.90,42800,43250,42600,54800,29550,42200,42968.05,0.26,0,996,46733,44466,43283,41016,39833,43875,40425,57,12600,500,29540,50,1,11488320,4928,104.13,9.06,12,0.30,412.00,4734.00,53500,20230728,-19.81,13200,20230103,225.00,53500,-19.81,20230728,13200,225.00,20230103,53500,-19.81,20230728,13200,225.00,20230103,5.42,N,399720,500,57 억,,29561,N,N,28,N,00,N
20230822,161147,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42200,-1250,5,-2.88,21377799800,491235,99.59,45450,45550,42100,56400,30450,43450,43520.40,0.69,0,-43043,45216,44332,43166,42282,41116,44775,42725,57,12950,500,30410,50,1,11488320,4848,102.43,8.91,12,4.28,412.00,4734.00,53500,20230728,-21.12,13200,20230103,219.70,53500,-21.12,20230728,13200,219.70,20230103,53500,-21.12,20230728,13200,219.70,20230103,5.65,N,399720,500,57 억,,79193,N,N,28,N,00,N
20230822,151147,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42350,-1100,5,-2.53,20563053700,471959,95.68,45450,45550,42100,56400,30450,43450,43569.59,0.69,0,-44341,45216,44332,43166,42282,41116,44775,42725,57,12950,500,30410,50,1,11488320,4865,102.79,8.95,12,4.11,412.00,4734.00,53500,20230728,-20.84,13200,20230103,220.83,53500,-20.84,20230728,13200,220.83,20230103,53500,-20.84,20230728,13200,220.83,20230103,5.65,N,399720,500,57 억,,79193,N,N,15,N,00,N
20230822,141147,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42900,-550,5,-1.27,19151347500,438751,88.95,45450,45550,42100,56400,30450,43450,43649.72,0.69,0,-43598,45216,44332,43166,42282,41116,44775,42725,57,12950,500,30410,50,1,11488320,4928,104.13,9.06,12,3.82,412.00,4734.00,53500,20230728,-19.81,13200,20230103,225.00,53500,-19.81,20230728,13200,225.00,20230103,53500,-19.81,20230728,13200,225.00,20230103,5.65,N,399720,500,57 억,,79193,N,N,15,N,00,N
20230822,131144,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42800,-650,5,-1.50,18318048950,419349,85.01,45450,45550,42100,56400,30450,43450,43682.14,0.69,0,-42138,45216,44332,43166,42282,41116,44775,42725,57,12950,500,30410,50,1,11488320,4917,103.88,9.04,12,3.65,412.00,4734.00,53500,20230728,-20.00,13200,20230103,224.24,53500,-20.00,20230728,13200,224.24,20230103,53500,-20.00,20230728,13200,224.24,20230103,5.65,N,399720,500,57 억,,79193,N,N,15,N,00,N
20230822,121130,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42900,-550,5,-1.27,16123020150,368596,74.72,45450,45550,42100,56400,30450,43450,43741.75,0.69,0,-40735,45216,44332,43166,42282,41116,44775,42725,57,12950,500,30410,50,1,11488320,4928,104.13,9.06,12,3.21,412.00,4734.00,53500,20230728,-19.81,13200,20230103,225.00,53500,-19.81,20230728,13200,225.00,20230103,53500,-19.81,20230728,13200,225.00,20230103,5.65,N,399720,500,57 억,,79193,N,N,15,N,00,N
20230822,111143,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42350,-1100,5,-2.53,15201835800,347024,70.35,45450,45550,42100,56400,30450,43450,43806.35,0.69,0,-43031,45216,44332,43166,42282,41116,44775,42725,57,12950,500,30410,50,1,11488320,4865,102.79,8.95,12,3.02,412.00,4734.00,53500,20230728,-20.84,13200,20230103,220.83,53500,-20.84,20230728,13200,220.83,20230103,53500,-20.84,20230728,13200,220.83,20230103,5.65,N,399720,500,57 억,,79193,N,N,15,N,00,N
20230822,101141,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42700,-750,5,-1.73,12518929350,283680,57.51,45450,45550,42600,56400,30450,43450,44130.58,0.69,0,-43722,45216,44332,43166,42282,41116,44775,42725,57,12950,500,30410,50,1,11488320,4906,103.64,9.02,12,2.47,412.00,4734.00,53500,20230728,-20.19,13200,20230103,223.48,53500,-20.19,20230728,13200,223.48,20230103,53500,-20.19,20230728,13200,223.48,20230103,5.65,N,399720,500,57 억,,79193,N,N,15,N,00,N
20230822,091139,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43950,500,2,1.15,6335241600,141373,28.66,45450,45550,43800,56400,30450,43450,44812.72,0.69,0,-32268,45216,44332,43166,42282,41116,44775,42725,57,12950,500,30410,50,1,11488320,5049,106.67,9.28,12,1.23,412.00,4734.00,53500,20230728,-17.85,13200,20230103,232.95,53500,-17.85,20230728,13200,232.95,20230103,53500,-17.85,20230728,13200,232.95,20230103,5.65,N,399720,500,57 억,,79193,N,N,15,N,00,N
20230821,161138,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43450,1550,2,3.70,20927167250,483648,58.36,43100,44050,42000,54400,29350,41900,43269.12,0.65,0,4290,46033,43966,41383,39316,36733,45000,40350,57,12500,500,29330,50,1,11488320,4992,105.46,9.18,12,4.21,412.00,4734.00,53500,20230728,-18.79,13200,20230103,229.17,53500,-18.79,20230728,13200,229.17,20230103,53500,-18.79,20230728,13200,229.17,20230103,5.66,N,399720,500,57 억,,74475,N,N,15,N,00,N
20230821,151146,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43650,1750,2,4.18,20263722800,468401,56.52,43100,44050,42000,54400,29350,41900,43261.85,0.65,0,4473,46033,43966,41383,39316,36733,45000,40350,57,12500,500,29330,50,1,11488320,5015,105.95,9.22,12,4.08,412.00,4734.00,53500,20230728,-18.41,13200,20230103,230.68,53500,-18.41,20230728,13200,230.68,20230103,53500,-18.41,20230728,13200,230.68,20230103,5.66,N,399720,500,57 억,,74475,N,N,63,N,00,N
20230821,141140,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43950,2050,2,4.89,17889082450,413968,49.95,43100,44050,42000,54400,29350,41900,43214.08,0.65,0,-764,46033,43966,41383,39316,36733,45000,40350,57,12500,500,29330,50,1,11488320,5049,106.67,9.28,12,3.60,412.00,4734.00,53500,20230728,-17.85,13200,20230103,232.95,53500,-17.85,20230728,13200,232.95,20230103,53500,-17.85,20230728,13200,232.95,20230103,5.66,N,399720,500,57 억,,74475,N,N,63,N,00,N
20230821,131154,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43550,1650,2,3.94,14929165600,346192,41.77,43100,44050,42000,54400,29350,41900,43124.39,0.65,0,-20149,46033,43966,41383,39316,36733,45000,40350,57,12500,500,29330,50,1,11488320,5003,105.70,9.20,12,3.01,412.00,4734.00,53500,20230728,-18.60,13200,20230103,229.92,53500,-18.60,20230728,13200,229.92,20230103,53500,-18.60,20230728,13200,229.92,20230103,5.66,N,399720,500,57 억,,74475,N,N,63,N,00,N
20230821,121151,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43150,1250,2,2.98,13110872500,304282,36.71,43100,44050,42000,54400,29350,41900,43088.38,0.65,0,-32899,46033,43966,41383,39316,36733,45000,40350,57,12500,500,29330,50,1,11488320,4957,104.73,9.11,12,2.65,412.00,4734.00,53500,20230728,-19.35,13200,20230103,226.89,53500,-19.35,20230728,13200,226.89,20230103,53500,-19.35,20230728,13200,226.89,20230103,5.66,N,399720,500,57 억,,74475,N,N,63,N,00,N
20230821,111139,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43250,1350,2,3.22,12004575600,278569,33.61,43100,44050,42000,54400,29350,41900,43094.26,0.65,0,-37401,46033,43966,41383,39316,36733,45000,40350,57,12500,500,29330,50,1,11488320,4969,104.98,9.14,12,2.42,412.00,4734.00,53500,20230728,-19.16,13200,20230103,227.65,53500,-19.16,20230728,13200,227.65,20230103,53500,-19.16,20230728,13200,227.65,20230103,5.66,N,399720,500,57 억,,74475,N,N,63,N,00,N
20230821,101137,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42600,700,2,1.67,10283500950,238394,28.76,43100,44050,42000,54400,29350,41900,43137.22,0.65,0,-46397,46033,43966,41383,39316,36733,45000,40350,57,12500,500,29330,50,1,11488320,4894,103.40,9.00,12,2.08,412.00,4734.00,53500,20230728,-20.37,13200,20230103,222.73,53500,-20.37,20230728,13200,222.73,20230103,53500,-20.37,20230728,13200,222.73,20230103,5.66,N,399720,500,57 억,,74475,N,N,63,N,00,N
20230821,091149,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43550,1650,2,3.94,5820593550,134375,16.21,43100,44050,42600,54400,29350,41900,43317.35,0.65,0,-33889,46033,43966,41383,39316,36733,45000,40350,57,12500,500,29330,50,1,11488320,5003,105.70,9.20,12,1.17,412.00,4734.00,53500,20230728,-18.60,13200,20230103,229.92,53500,-18.60,20230728,13200,229.92,20230103,53500,-18.60,20230728,13200,229.92,20230103,5.66,N,399720,500,57 억,,74475,N,N,63,N,00,N
20230818,161139,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41900,1800,2,4.49,34597893400,820862,215.19,39200,43450,38800,52100,28100,40100,42149.16,0.22,0,53438,42600,41350,38900,37650,35200,41975,38275,57,12000,500,28070,50,1,11488320,4814,101.70,8.85,12,7.15,412.00,4734.00,53500,20230728,-21.68,13200,20230103,217.42,53500,-21.68,20230728,13200,217.42,20230103,53500,-21.68,20230728,13200,217.42,20230103,5.80,N,399720,500,57 억,,25600,N,N,63,N,00,N
20230818,151129,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41950,1850,2,4.61,33346763850,790965,207.35,39200,43450,38800,52100,28100,40100,42159.70,0.22,0,53148,42600,41350,38900,37650,35200,41975,38275,57,12000,500,28070,50,1,11488320,4819,101.82,8.86,12,6.88,412.00,4734.00,53500,20230728,-21.59,13200,20230103,217.80,53500,-21.59,20230728,13200,217.80,20230103,53500,-21.59,20230728,13200,217.80,20230103,5.80,N,399720,500,57 억,,25600,N,N,12,N,00,N
20230818,141140,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41850,1750,2,4.36,30793704500,730112,191.40,39200,43450,38800,52100,28100,40100,42176.80,0.22,0,40209,42600,41350,38900,37650,35200,41975,38275,57,12000,500,28070,50,1,11488320,4808,101.58,8.84,12,6.36,412.00,4734.00,53500,20230728,-21.78,13200,20230103,217.05,53500,-21.78,20230728,13200,217.05,20230103,53500,-21.78,20230728,13200,217.05,20230103,5.80,N,399720,500,57 억,,25600,N,N,12,N,00,N
20230818,131131,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42350,2250,2,5.61,28813328000,683339,179.14,39200,43450,38800,52100,28100,40100,42165.62,0.22,0,37591,42600,41350,38900,37650,35200,41975,38275,57,12000,500,28070,50,1,11488320,4865,102.79,8.95,12,5.95,412.00,4734.00,53500,20230728,-20.84,13200,20230103,220.83,53500,-20.84,20230728,13200,220.83,20230103,53500,-20.84,20230728,13200,220.83,20230103,5.80,N,399720,500,57 억,,25600,N,N,12,N,00,N
20230818,121144,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42650,2550,2,6.36,25666582500,609505,159.78,39200,43450,38800,52100,28100,40100,42110.67,0.22,0,27548,42600,41350,38900,37650,35200,41975,38275,57,12000,500,28070,50,1,11488320,4900,103.52,9.01,12,5.31,412.00,4734.00,53500,20230728,-20.28,13200,20230103,223.11,53500,-20.28,20230728,13200,223.11,20230103,53500,-20.28,20230728,13200,223.11,20230103,5.80,N,399720,500,57 억,,25600,N,N,12,N,00,N
20230818,111134,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42400,2300,2,5.74,21785699650,518497,135.92,39200,43450,38800,52100,28100,40100,42017.17,0.22,0,6751,42600,41350,38900,37650,35200,41975,38275,57,12000,500,28070,50,1,11488320,4871,102.91,8.96,12,4.51,412.00,4734.00,53500,20230728,-20.75,13200,20230103,221.21,53500,-20.75,20230728,13200,221.21,20230103,53500,-20.75,20230728,13200,221.21,20230103,5.80,N,399720,500,57 억,,25600,N,N,12,N,00,N
20230818,101141,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42200,2100,2,5.24,8889159250,217171,56.93,39200,42250,38800,52100,28100,40100,40931.77,0.22,0,-5268,42600,41350,38900,37650,35200,41975,38275,57,12000,500,28070,50,1,11488320,4848,102.43,8.91,12,1.89,412.00,4734.00,53500,20230728,-21.12,13200,20230103,219.70,53500,-21.12,20230728,13200,219.70,20230103,53500,-21.12,20230728,13200,219.70,20230103,5.80,N,399720,500,57 억,,25600,N,N,12,N,00,N
20230818,091146,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39550,-550,5,-1.37,1078548700,27440,7.19,39200,39950,38800,52100,28100,40100,39304.52,0.22,0,-688,42600,41350,38900,37650,35200,41975,38275,57,12000,500,28070,50,1,11488320,4544,96.00,8.35,12,0.24,412.00,4734.00,53500,20230728,-26.07,13200,20230103,199.62,53500,-26.07,20230728,13200,199.62,20230103,53500,-26.07,20230728,13200,199.62,20230103,5.80,N,399720,500,57 억,,25600,N,N,12,N,00,N
20230817,161140,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40100,2200,2,5.80,14458104300,376040,115.61,36900,40150,36450,49250,26550,37900,38444.83,0.17,0,22812,41300,39600,38650,36950,36000,39125,36475,57,11350,500,26530,50,1,11488320,4607,97.33,8.47,12,3.27,412.00,4734.00,53500,20230728,-25.05,13200,20230103,203.79,53500,-25.05,20230728,13200,203.79,20230103,53500,-25.05,20230728,13200,203.79,20230103,5.96,N,399720,500,57 억,,19250,N,N,12,N,00,N
20230817,151147,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40000,2100,2,5.54,13709322700,357353,109.87,36900,40150,36450,49250,26550,37900,38363.53,0.17,0,23340,41300,39600,38650,36950,36000,39125,36475,57,11350,500,26530,50,1,11488320,4595,97.09,8.45,12,3.11,412.00,4734.00,53500,20230728,-25.23,13200,20230103,203.03,53500,-25.23,20230728,13200,203.03,20230103,53500,-25.23,20230728,13200,203.03,20230103,5.96,N,399720,500,57 억,,19250,N,N,157,N,00,N
20230817,141137,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39600,1700,2,4.49,11109634600,291903,89.74,36900,39700,36450,49250,26550,37900,38059.34,0.17,0,10457,41300,39600,38650,36950,36000,39125,36475,57,11350,500,26530,50,1,11488320,4549,96.12,8.37,12,2.54,412.00,4734.00,53500,20230728,-25.98,13200,20230103,200.00,53500,-25.98,20230728,13200,200.00,20230103,53500,-25.98,20230728,13200,200.00,20230103,5.96,N,399720,500,57 억,,19250,N,N,157,N,00,N
20230817,131133,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38900,1000,2,2.64,8878577900,235156,72.30,36900,39300,36450,49250,26550,37900,37756.12,0.17,0,9172,41300,39600,38650,36950,36000,39125,36475,57,11350,500,26530,50,1,11488320,4469,94.42,8.22,12,2.05,412.00,4734.00,53500,20230728,-27.29,13200,20230103,194.70,53500,-27.29,20230728,13200,194.70,20230103,53500,-27.29,20230728,13200,194.70,20230103,5.96,N,399720,500,57 억,,19250,N,N,157,N,00,N
20230817,121136,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38400,500,2,1.32,7215770900,192460,59.17,36900,38750,36450,49250,26550,37900,37492.31,0.17,0,12352,41300,39600,38650,36950,36000,39125,36475,57,11350,500,26530,50,1,11488320,4412,93.20,8.11,12,1.68,412.00,4734.00,53500,20230728,-28.22,13200,20230103,190.91,53500,-28.22,20230728,13200,190.91,20230103,53500,-28.22,20230728,13200,190.91,20230103,5.96,N,399720,500,57 억,,19250,N,N,157,N,00,N
20230817,111138,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38350,450,2,1.19,6415755550,171688,52.78,36900,38550,36450,49250,26550,37900,37368.69,0.17,0,19682,41300,39600,38650,36950,36000,39125,36475,57,11350,500,26530,50,1,11488320,4406,93.08,8.10,12,1.49,412.00,4734.00,53500,20230728,-28.32,13200,20230103,190.53,53500,-28.32,20230728,13200,190.53,20230103,53500,-28.32,20230728,13200,190.53,20230103,5.96,N,399720,500,57 억,,19250,N,N,157,N,00,N
20230817,101132,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37950,50,2,0.13,4859953350,130868,40.23,36900,38250,36450,49250,26550,37900,37136.30,0.17,0,20290,41300,39600,38650,36950,36000,39125,36475,57,11350,500,26530,50,1,11488320,4360,92.11,8.02,12,1.14,412.00,4734.00,53500,20230728,-29.07,13200,20230103,187.50,53500,-29.07,20230728,13200,187.50,20230103,53500,-29.07,20230728,13200,187.50,20230103,5.96,N,399720,500,57 억,,19250,N,N,157,N,00,N
20230817,091130,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,36900,-1000,5,-2.64,1441137450,38971,11.98,36900,37350,36750,49250,26550,37900,36979.74,0.17,0,12204,41300,39600,38650,36950,36000,39125,36475,57,11350,500,26530,50,1,11488320,4239,89.56,7.79,12,0.34,412.00,4734.00,53500,20230728,-31.03,13200,20230103,179.55,53500,-31.03,20230728,13200,179.55,20230103,53500,-31.03,20230728,13200,179.55,20230103,5.96,N,399720,500,57 억,,19250,N,N,157,N,00,N
20230816,161136,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37900,-1450,5,-3.68,12394931800,315812,131.50,39800,40350,37700,51100,27550,39350,39252.07,0.26,0,-11069,40916,40132,39466,38682,38016,39800,38350,57,11775,500,27540,50,1,11488320,4354,91.99,8.01,12,2.75,412.00,4734.00,53500,20230728,-29.16,13200,20230103,187.12,53500,-29.16,20230728,13200,187.12,20230103,53500,-29.16,20230728,13200,187.12,20230103,5.92,N,399720,500,57 억,,29933,N,N,157,N,00,N
20230816,151138,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,37850,-1500,5,-3.81,11603270300,294939,122.80,39800,40350,37700,51100,27550,39350,39341.25,0.26,0,-14481,40916,40132,39466,38682,38016,39800,38350,57,11775,500,27540,50,1,11488320,4348,91.87,8.00,12,2.57,412.00,4734.00,53500,20230728,-29.25,13200,20230103,186.74,53500,-29.25,20230728,13200,186.74,20230103,53500,-29.25,20230728,13200,186.74,20230103,5.92,N,399720,500,57 억,,29933,N,N,25,N,00,N
20230816,141136,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38900,-450,5,-1.14,9046283550,228066,94.96,39800,40350,38850,51100,27550,39350,39665.59,0.26,0,-19192,40916,40132,39466,38682,38016,39800,38350,57,11775,500,27540,50,1,11488320,4469,94.42,8.22,12,1.99,412.00,4734.00,53500,20230728,-27.29,13200,20230103,194.70,53500,-27.29,20230728,13200,194.70,20230103,53500,-27.29,20230728,13200,194.70,20230103,5.92,N,399720,500,57 억,,29933,N,N,25,N,00,N
20230816,131133,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39350,0,3,0.00,7888586000,198458,82.63,39800,40350,39150,51100,27550,39350,39749.97,0.26,0,-17410,40916,40132,39466,38682,38016,39800,38350,57,11775,500,27540,50,1,11488320,4521,95.51,8.31,12,1.73,412.00,4734.00,53500,20230728,-26.45,13200,20230103,198.11,53500,-26.45,20230728,13200,198.11,20230103,53500,-26.45,20230728,13200,198.11,20230103,5.92,N,399720,500,57 억,,29933,N,N,25,N,00,N
20230816,121151,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39250,-100,5,-0.25,7416476650,186468,77.64,39800,40350,39150,51100,27550,39350,39774.10,0.26,0,-16338,40916,40132,39466,38682,38016,39800,38350,57,11775,500,27540,50,1,11488320,4509,95.27,8.29,12,1.62,412.00,4734.00,53500,20230728,-26.64,13200,20230103,197.35,53500,-26.64,20230728,13200,197.35,20230103,53500,-26.64,20230728,13200,197.35,20230103,5.92,N,399720,500,57 억,,29933,N,N,25,N,00,N
20230816,111147,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39700,350,2,0.89,6151751850,154350,64.27,39800,40350,39400,51100,27550,39350,39856.79,0.26,0,-8251,40916,40132,39466,38682,38016,39800,38350,57,11775,500,27540,50,1,11488320,4561,96.36,8.39,12,1.34,412.00,4734.00,53500,20230728,-25.79,13200,20230103,200.76,53500,-25.79,20230728,13200,200.76,20230103,53500,-25.79,20230728,13200,200.76,20230103,5.92,N,399720,500,57 억,,29933,N,N,25,N,00,N
20230816,101137,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39800,450,2,1.14,4560742600,114455,47.66,39800,40300,39400,51100,27550,39350,39848.71,0.26,0,-3350,40916,40132,39466,38682,38016,39800,38350,57,11775,500,27540,50,1,11488320,4572,96.60,8.41,12,1.00,412.00,4734.00,53500,20230728,-25.61,13200,20230103,201.52,53500,-25.61,20230728,13200,201.52,20230103,53500,-25.61,20230728,13200,201.52,20230103,5.92,N,399720,500,57 억,,29933,N,N,25,N,00,N
20230816,091131,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39650,300,2,0.76,2117527650,52964,22.05,39800,40300,39650,51100,27550,39350,39983.90,0.26,0,-1778,40916,40132,39466,38682,38016,39800,38350,57,11775,500,27540,50,1,11488320,4555,96.24,8.38,12,0.46,412.00,4734.00,53500,20230728,-25.89,13200,20230103,200.38,53500,-25.89,20230728,13200,200.38,20230103,53500,-25.89,20230728,13200,200.38,20230103,5.92,N,399720,500,57 억,,29933,N,N,25,N,00,N
20230814,161121,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39350,-1650,5,-4.02,9288648500,235958,66.95,39700,40250,38800,53300,28700,41000,39364.69,0.10,0,19402,43300,42150,41500,40350,39700,41825,40025,57,12300,500,28700,50,1,11488320,4521,95.51,8.31,12,2.05,412.00,4734.00,53500,20230728,-26.45,13200,20230103,198.11,53500,-26.45,20230728,13200,198.11,20230103,53500,-26.45,20230728,13200,198.11,20230103,5.85,N,399720,500,57 억,,11006,N,N,25,N,00,N
20230814,151119,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39450,-1550,5,-3.78,8907036800,226274,64.20,39700,40250,38800,53300,28700,41000,39362.86,0.10,0,19472,43300,42150,41500,40350,39700,41825,40025,57,12300,500,28700,50,1,11488320,4532,95.75,8.33,12,1.97,412.00,4734.00,53500,20230728,-26.26,13200,20230103,198.86,53500,-26.26,20230728,13200,198.86,20230103,53500,-26.26,20230728,13200,198.86,20230103,5.85,N,399720,500,57 억,,11006,N,N,0,N,00,N
20230814,141122,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39100,-1900,5,-4.63,7717959150,196063,55.63,39700,40250,38800,53300,28700,41000,39363.44,0.10,0,11498,43300,42150,41500,40350,39700,41825,40025,57,12300,500,28700,50,1,11488320,4492,94.90,8.26,12,1.71,412.00,4734.00,53500,20230728,-26.92,13200,20230103,196.21,53500,-26.92,20230728,13200,196.21,20230103,53500,-26.92,20230728,13200,196.21,20230103,5.85,N,399720,500,57 억,,11006,N,N,0,N,00,N
20230814,131108,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39150,-1850,5,-4.51,6828893000,173354,49.19,39700,40250,38800,53300,28700,41000,39391.37,0.10,0,10506,43300,42150,41500,40350,39700,41825,40025,57,12300,500,28700,50,1,11488320,4498,95.02,8.27,12,1.51,412.00,4734.00,53500,20230728,-26.82,13200,20230103,196.59,53500,-26.82,20230728,13200,196.59,20230103,53500,-26.82,20230728,13200,196.59,20230103,5.85,N,399720,500,57 억,,11006,N,N,0,N,00,N
20230814,121118,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38950,-2050,5,-5.00,6061837300,153661,43.60,39700,40250,38850,53300,28700,41000,39447.90,0.10,0,7707,43300,42150,41500,40350,39700,41825,40025,57,12300,500,28700,50,1,11488320,4475,94.54,8.23,12,1.34,412.00,4734.00,53500,20230728,-27.20,13200,20230103,195.08,53500,-27.20,20230728,13200,195.08,20230103,53500,-27.20,20230728,13200,195.08,20230103,5.85,N,399720,500,57 억,,11006,N,N,0,N,00,N
20230814,111110,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39400,-1600,5,-3.90,4342287450,109617,31.10,39700,40250,39250,53300,28700,41000,39611.37,0.10,0,4095,43300,42150,41500,40350,39700,41825,40025,57,12300,500,28700,50,1,11488320,4526,95.63,8.32,12,0.95,412.00,4734.00,53500,20230728,-26.36,13200,20230103,198.48,53500,-26.36,20230728,13200,198.48,20230103,53500,-26.36,20230728,13200,198.48,20230103,5.85,N,399720,500,57 억,,11006,N,N,0,N,00,N
20230814,101114,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39750,-1250,5,-3.05,2770830100,69826,19.81,39700,40250,39250,53300,28700,41000,39679.09,0.10,0,4797,43300,42150,41500,40350,39700,41825,40025,57,12300,500,28700,50,1,11488320,4567,96.48,8.40,12,0.61,412.00,4734.00,53500,20230728,-25.70,13200,20230103,201.14,53500,-25.70,20230728,13200,201.14,20230103,53500,-25.70,20230728,13200,201.14,20230103,5.85,N,399720,500,57 억,,11006,N,N,0,N,00,N
20230814,091110,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39700,-1300,5,-3.17,1352915200,34171,9.70,39700,40250,39250,53300,28700,41000,39586.29,0.10,0,3469,43300,42150,41500,40350,39700,41825,40025,57,12300,500,28700,50,1,11488320,4561,96.36,8.39,12,0.30,412.00,4734.00,53500,20230728,-25.79,13200,20230103,200.76,53500,-25.79,20230728,13200,200.76,20230103,53500,-25.79,20230728,13200,200.76,20230103,5.85,N,399720,500,57 억,,11006,N,N,0,N,00,N
20230811,161110,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41000,200,2,0.49,14322807350,345522,82.90,41150,42650,40850,53000,28600,40800,41455.43,0.14,-47,-3525,42366,41582,40966,40182,39566,41275,39875,57,12200,500,28560,50,1,11488320,4710,99.51,8.66,12,3.01,412.00,4734.00,53500,20230728,-23.36,13200,20230103,210.61,53500,-23.36,20230728,13200,210.61,20230103,53500,-23.36,20230728,13200,210.61,20230103,5.79,N,399720,500,57 억,,15886,N,N,0,N,00,N
20230811,151104,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41150,350,2,0.86,13582174900,327478,78.57,41150,42650,40850,53000,28600,40800,41476.88,0.14,-47,-3141,42366,41582,40966,40182,39566,41275,39875,57,12200,500,28560,50,1,11488320,4727,99.88,8.69,12,2.85,412.00,4734.00,53500,20230728,-23.08,13200,20230103,211.74,53500,-23.08,20230728,13200,211.74,20230103,53500,-23.08,20230728,13200,211.74,20230103,5.79,N,399720,500,57 억,,15886,N,N,0,N,00,N
20230811,141102,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41100,300,2,0.74,12331471200,297105,71.28,41150,42650,40850,53000,28600,40800,41507.52,0.14,-47,-4552,42366,41582,40966,40182,39566,41275,39875,57,12200,500,28560,50,1,11488320,4722,99.76,8.68,12,2.59,412.00,4734.00,53500,20230728,-23.18,13200,20230103,211.36,53500,-23.18,20230728,13200,211.36,20230103,53500,-23.18,20230728,13200,211.36,20230103,5.79,N,399720,500,57 억,,15886,N,N,0,N,00,N
20230811,131102,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41450,650,2,1.59,11014115500,265122,63.61,41150,42650,40850,53000,28600,40800,41546.04,0.14,-47,-3281,42366,41582,40966,40182,39566,41275,39875,57,12200,500,28560,50,1,11488320,4762,100.61,8.76,12,2.31,412.00,4734.00,53500,20230728,-22.52,13200,20230103,214.02,53500,-22.52,20230728,13200,214.02,20230103,53500,-22.52,20230728,13200,214.02,20230103,5.79,N,399720,500,57 억,,15886,N,N,0,N,00,N
20230811,121053,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41550,750,2,1.84,10364136100,249460,59.85,41150,42650,40850,53000,28600,40800,41548.91,0.14,-47,-2791,42366,41582,40966,40182,39566,41275,39875,57,12200,500,28560,50,1,11488320,4773,100.85,8.78,12,2.17,412.00,4734.00,53500,20230728,-22.34,13200,20230103,214.77,53500,-22.34,20230728,13200,214.77,20230103,53500,-22.34,20230728,13200,214.77,20230103,5.79,N,399720,500,57 억,,15886,N,N,0,N,00,N
20230811,111054,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41650,850,2,2.08,8679028750,208918,50.13,41150,42650,40850,53000,28600,40800,41545.88,0.14,-47,-845,42366,41582,40966,40182,39566,41275,39875,57,12200,500,28560,50,1,11488320,4785,101.09,8.80,12,1.82,412.00,4734.00,53500,20230728,-22.15,13200,20230103,215.53,53500,-22.15,20230728,13200,215.53,20230103,53500,-22.15,20230728,13200,215.53,20230103,5.79,N,399720,500,57 억,,15886,N,N,0,N,00,N
20230811,101046,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41000,200,2,0.49,4329471450,105174,25.23,41150,41750,40850,53000,28600,40800,41167.91,0.14,-47,-2147,42366,41582,40966,40182,39566,41275,39875,57,12200,500,28560,50,1,11488320,4710,99.51,8.66,12,0.92,412.00,4734.00,53500,20230728,-23.36,13200,20230103,210.61,53500,-23.36,20230728,13200,210.61,20230103,53500,-23.36,20230728,13200,210.61,20230103,5.79,N,399720,500,57 억,,15886,N,N,0,N,00,N
20230811,091101,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41300,500,2,1.23,1563494250,37966,9.11,41150,41750,40850,53000,28600,40800,41190.43,0.14,-47,1715,42366,41582,40966,40182,39566,41275,39875,57,12200,500,28560,50,1,11488320,4745,100.24,8.72,12,0.33,412.00,4734.00,53500,20230728,-22.80,13200,20230103,212.88,53500,-22.80,20230728,13200,212.88,20230103,53500,-22.80,20230728,13200,212.88,20230103,5.79,N,399720,500,57 억,,15886,N,N,0,N,00,N
20230810,161049,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40800,-2000,5,-4.67,16733868750,408583,18.38,41300,41750,40350,55600,30000,42800,40945.51,0.17,-188,-8208,46933,44866,42433,40366,37933,45900,41400,57,12800,500,29960,50,1,11488320,4687,99.03,8.62,12,3.56,412.00,4734.00,53500,20230728,-23.74,13200,20230103,209.09,53500,-23.74,20230728,13200,209.09,20230103,53500,-23.74,20230728,13200,209.09,20230103,5.92,N,399720,500,57 억,,19372,N,N,0,N,00,N
20230810,151046,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40900,-1900,5,-4.44,15974527600,389981,17.54,41300,41750,40350,55600,30000,42800,40950.96,0.17,-188,-8313,46933,44866,42433,40366,37933,45900,41400,57,12800,500,29960,50,1,11488320,4699,99.27,8.64,12,3.39,412.00,4734.00,53500,20230728,-23.55,13200,20230103,209.85,53500,-23.55,20230728,13200,209.85,20230103,53500,-23.55,20230728,13200,209.85,20230103,5.92,N,399720,500,57 억,,19372,N,N,0,N,00,N
20230810,141046,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41050,-1750,5,-4.09,14296203400,349033,15.70,41300,41750,40350,55600,30000,42800,40946.74,0.17,-188,-7946,46933,44866,42433,40366,37933,45900,41400,57,12800,500,29960,50,1,11488320,4716,99.64,8.67,12,3.04,412.00,4734.00,53500,20230728,-23.27,13200,20230103,210.98,53500,-23.27,20230728,13200,210.98,20230103,53500,-23.27,20230728,13200,210.98,20230103,5.92,N,399720,500,57 억,,19372,N,N,0,N,00,N
20230810,131037,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40750,-2050,5,-4.79,12412646950,303410,13.65,41300,41500,40350,55600,30000,42800,40895.43,0.17,-188,-8542,46933,44866,42433,40366,37933,45900,41400,57,12800,500,29960,50,1,11488320,4681,98.91,8.61,12,2.64,412.00,4734.00,53500,20230728,-23.83,13200,20230103,208.71,53500,-23.83,20230728,13200,208.71,20230103,53500,-23.83,20230728,13200,208.71,20230103,5.92,N,399720,500,57 억,,19372,N,N,0,N,00,N
20230810,121057,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41050,-1750,5,-4.09,11539245650,282007,12.69,41300,41500,40350,55600,30000,42800,40902.17,0.17,-188,-7942,46933,44866,42433,40366,37933,45900,41400,57,12800,500,29960,50,1,11488320,4716,99.64,8.67,12,2.45,412.00,4734.00,53500,20230728,-23.27,13200,20230103,210.98,53500,-23.27,20230728,13200,210.98,20230103,53500,-23.27,20230728,13200,210.98,20230103,5.92,N,399720,500,57 억,,19372,N,N,0,N,00,N
20230810,111059,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41050,-1750,5,-4.09,10405783400,254441,11.45,41300,41500,40350,55600,30000,42800,40878.55,0.17,-188,-7821,46933,44866,42433,40366,37933,45900,41400,57,12800,500,29960,50,1,11488320,4716,99.64,8.67,12,2.21,412.00,4734.00,53500,20230728,-23.27,13200,20230103,210.98,53500,-23.27,20230728,13200,210.98,20230103,53500,-23.27,20230728,13200,210.98,20230103,5.92,N,399720,500,57 억,,19372,N,N,0,N,00,N
20230810,101052,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40700,-2100,5,-4.91,8832812900,215983,9.72,41300,41500,40350,55600,30000,42800,40874.51,0.17,-188,-7832,46933,44866,42433,40366,37933,45900,41400,57,12800,500,29960,50,1,11488320,4676,98.79,8.60,12,1.88,412.00,4734.00,53500,20230728,-23.93,13200,20230103,208.33,53500,-23.93,20230728,13200,208.33,20230103,53500,-23.93,20230728,13200,208.33,20230103,5.92,N,399720,500,57 억,,19372,N,N,0,N,00,N
20230810,091102,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40650,-2150,5,-5.02,4759780750,116325,5.23,41300,41500,40350,55600,30000,42800,40878.37,0.17,-188,-1408,46933,44866,42433,40366,37933,45900,41400,57,12800,500,29960,50,1,11488320,4670,98.67,8.59,12,1.01,412.00,4734.00,53500,20230728,-24.02,13200,20230103,207.95,53500,-24.02,20230728,13200,207.95,20230103,53500,-24.02,20230728,13200,207.95,20230103,5.92,N,399720,500,57 억,,19372,N,N,0,N,00,N
20230809,161047,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42800,3600,2,9.18,93725526150,2204996,555.78,40750,44500,40000,50900,27450,39200,42506.38,0.86,-94,-72775,41600,40400,39550,38350,37500,39975,37925,57,11725,500,27440,50,1,11488320,4917,103.88,9.04,12,19.19,412.00,4734.00,53500,20230728,-20.00,13200,20230103,224.24,53500,-20.00,20230728,13200,224.24,20230103,53500,-20.00,20230728,13200,224.24,20230103,5.74,N,399720,500,57 억,,98990,N,N,1,N,00,N
20230809,151035,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43250,4050,2,10.33,91848217900,2161230,544.75,40750,44500,40000,50900,27450,39200,42498.95,0.86,-94,-75736,41600,40400,39550,38350,37500,39975,37925,57,11725,500,27440,50,1,11488320,4969,104.98,9.14,12,18.81,412.00,4734.00,53500,20230728,-19.16,13200,20230103,227.65,53500,-19.16,20230728,13200,227.65,20230103,53500,-19.16,20230728,13200,227.65,20230103,5.74,N,399720,500,57 억,,98990,N,N,1,N,00,N
20230809,141032,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42200,3000,2,7.65,83009472900,1955465,492.88,40750,44500,40000,50900,27450,39200,42450.89,0.86,-94,-92196,41600,40400,39550,38350,37500,39975,37925,57,11725,500,27440,50,1,11488320,4848,102.43,8.91,12,17.02,412.00,4734.00,53500,20230728,-21.12,13200,20230103,219.70,53500,-21.12,20230728,13200,219.70,20230103,53500,-21.12,20230728,13200,219.70,20230103,5.74,N,399720,500,57 억,,98990,N,N,1,N,00,N
20230809,131055,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42300,3100,2,7.91,34291618700,832851,209.92,40750,42550,40000,50900,27450,39200,41175.06,0.86,-94,-88160,41600,40400,39550,38350,37500,39975,37925,57,11725,500,27440,50,1,11488320,4860,102.67,8.94,12,7.25,412.00,4734.00,53500,20230728,-20.93,13200,20230103,220.45,53500,-20.93,20230728,13200,220.45,20230103,53500,-20.93,20230728,13200,220.45,20230103,5.74,N,399720,500,57 억,,98990,N,N,1,N,00,N
20230809,121054,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40300,1100,2,2.81,19613669600,480568,121.13,40750,41600,40000,50900,27450,39200,40815.34,0.86,-94,-77517,41600,40400,39550,38350,37500,39975,37925,57,11725,500,27440,50,1,11488320,4630,97.82,8.51,12,4.18,412.00,4734.00,53500,20230728,-24.67,13200,20230103,205.30,53500,-24.67,20230728,13200,205.30,20230103,53500,-24.67,20230728,13200,205.30,20230103,5.74,N,399720,500,57 억,,98990,N,N,1,N,00,N
20230809,111045,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40250,1050,2,2.68,18595535500,455432,114.79,40750,41600,40000,50900,27450,39200,40832.49,0.86,-94,-79209,41600,40400,39550,38350,37500,39975,37925,57,11725,500,27440,50,1,11488320,4624,97.69,8.50,12,3.96,412.00,4734.00,53500,20230728,-24.77,13200,20230103,204.92,53500,-24.77,20230728,13200,204.92,20230103,53500,-24.77,20230728,13200,204.92,20230103,5.74,N,399720,500,57 억,,98990,N,N,1,N,00,N
20230809,101033,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40250,1050,2,2.68,17192789500,420555,106.00,40750,41600,40150,50900,27450,39200,40883.36,0.86,-94,-76066,41600,40400,39550,38350,37500,39975,37925,57,11725,500,27440,50,1,11488320,4624,97.69,8.50,12,3.66,412.00,4734.00,53500,20230728,-24.77,13200,20230103,204.92,53500,-24.77,20230728,13200,204.92,20230103,53500,-24.77,20230728,13200,204.92,20230103,5.74,N,399720,500,57 억,,98990,N,N,1,N,00,N
20230809,091039,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41300,2100,2,5.36,9925177200,242108,61.02,40750,41600,40350,50900,27450,39200,40998.87,0.86,-94,-52109,41600,40400,39550,38350,37500,39975,37925,57,11725,500,27440,50,1,11488320,4745,100.24,8.72,12,2.11,412.00,4734.00,53500,20230728,-22.80,13200,20230103,212.88,53500,-22.80,20230728,13200,212.88,20230103,53500,-22.80,20230728,13200,212.88,20230103,5.74,N,399720,500,57 억,,98990,N,N,1,N,00,N
20230808,161059,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39200,-800,5,-2.00,15420476950,389065,110.19,40400,40750,38700,52000,28000,40000,39635.39,0.44,-282,24043,42066,41032,40416,39382,38766,40725,39075,57,12000,500,28000,50,1,11488320,4503,95.15,8.28,12,3.39,412.00,4734.00,53500,20230728,-26.73,13200,20230103,196.97,53500,-26.73,20230728,13200,196.97,20230103,53500,-26.73,20230728,13200,196.97,20230103,5.70,N,399720,500,57 억,,50795,N,N,1,N,00,N
20230808,151044,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39100,-900,5,-2.25,14444876900,364187,103.14,40400,40750,38700,52000,28000,40000,39662.41,0.44,-282,15374,42066,41032,40416,39382,38766,40725,39075,57,12000,500,28000,50,1,11488320,4492,94.90,8.26,12,3.17,412.00,4734.00,53500,20230728,-26.92,13200,20230103,196.21,53500,-26.92,20230728,13200,196.21,20230103,53500,-26.92,20230728,13200,196.21,20230103,5.70,N,399720,500,57 억,,50795,N,N,0,N,00,N
20230808,141041,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38900,-1100,5,-2.75,12468623450,313488,88.79,40400,40750,38750,52000,28000,40000,39773.11,0.44,-282,-937,42066,41032,40416,39382,38766,40725,39075,57,12000,500,28000,50,1,11488320,4469,94.42,8.22,12,2.73,412.00,4734.00,53500,20230728,-27.29,13200,20230103,194.70,53500,-27.29,20230728,13200,194.70,20230103,53500,-27.29,20230728,13200,194.70,20230103,5.70,N,399720,500,57 억,,50795,N,N,0,N,00,N
20230808,131030,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,38950,-1050,5,-2.62,11042221400,276876,78.42,40400,40750,38850,52000,28000,40000,39881.03,0.44,-282,-8981,42066,41032,40416,39382,38766,40725,39075,57,12000,500,28000,50,1,11488320,4475,94.54,8.23,12,2.41,412.00,4734.00,53500,20230728,-27.20,13200,20230103,195.08,53500,-27.20,20230728,13200,195.08,20230103,53500,-27.20,20230728,13200,195.08,20230103,5.70,N,399720,500,57 억,,50795,N,N,0,N,00,N
20230808,121037,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39200,-800,5,-2.00,9578750050,239383,67.80,40400,40750,39050,52000,28000,40000,40014.39,0.44,-282,-6207,42066,41032,40416,39382,38766,40725,39075,57,12000,500,28000,50,1,11488320,4503,95.15,8.28,12,2.08,412.00,4734.00,53500,20230728,-26.73,13200,20230103,196.97,53500,-26.73,20230728,13200,196.97,20230103,53500,-26.73,20230728,13200,196.97,20230103,5.70,N,399720,500,57 억,,50795,N,N,0,N,00,N
20230808,111025,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39300,-700,5,-1.75,8657162750,215937,61.16,40400,40750,39050,52000,28000,40000,40091.58,0.44,-282,-14795,42066,41032,40416,39382,38766,40725,39075,57,12000,500,28000,50,1,11488320,4515,95.39,8.30,12,1.88,412.00,4734.00,53500,20230728,-26.54,13200,20230103,197.73,53500,-26.54,20230728,13200,197.73,20230103,53500,-26.54,20230728,13200,197.73,20230103,5.70,N,399720,500,57 억,,50795,N,N,0,N,00,N
20230808,101040,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40150,150,2,0.38,5903886850,146584,41.52,40400,40750,39450,52000,28000,40000,40278.41,0.44,-282,-19078,42066,41032,40416,39382,38766,40725,39075,57,12000,500,28000,50,1,11488320,4613,97.45,8.48,12,1.28,412.00,4734.00,53500,20230728,-24.95,13200,20230103,204.17,53500,-24.95,20230728,13200,204.17,20230103,53500,-24.95,20230728,13200,204.17,20230103,5.70,N,399720,500,57 억,,50795,N,N,0,N,00,N
20230808,091045,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39950,-50,5,-0.12,1923287850,47572,13.47,40400,40750,39900,52000,28000,40000,40438.36,0.44,-282,-1373,42066,41032,40416,39382,38766,40725,39075,57,12000,500,28000,50,1,11488320,4590,96.97,8.44,12,0.41,412.00,4734.00,53500,20230728,-25.33,13200,20230103,202.65,53500,-25.33,20230728,13200,202.65,20230103,53500,-25.33,20230728,13200,202.65,20230103,5.70,N,399720,500,57 억,,50795,N,N,0,N,00,N
20230807,161036,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40000,-1650,5,-3.96,13986375950,346352,65.61,40900,41450,39800,54100,29200,41650,40381.26,0.22,-329,7547,44683,43166,41833,40316,38983,42500,39650,57,12450,500,29150,50,1,11488320,4595,97.09,8.45,12,3.01,412.00,4734.00,53500,20230728,-25.23,13200,20230103,203.03,53500,-25.23,20230728,13200,203.03,20230103,53500,-25.23,20230728,13200,203.03,20230103,5.53,N,399720,500,57 억,,25631,N,N,0,N,00,N
20230807,151035,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39800,-1850,5,-4.44,13026541700,322336,61.06,40900,41450,39800,54100,29200,41650,40410.51,0.22,-329,3910,44683,43166,41833,40316,38983,42500,39650,57,12450,500,29150,50,1,11488320,4572,96.60,8.41,12,2.81,412.00,4734.00,53500,20230728,-25.61,13200,20230103,201.52,53500,-25.61,20230728,13200,201.52,20230103,53500,-25.61,20230728,13200,201.52,20230103,5.53,N,399720,500,57 억,,25631,N,N,0,N,00,N
20230807,141041,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,39950,-1700,5,-4.08,11797159700,291521,55.22,40900,41450,39800,54100,29200,41650,40465.06,0.22,-329,3650,44683,43166,41833,40316,38983,42500,39650,57,12450,500,29150,50,1,11488320,4590,96.97,8.44,12,2.54,412.00,4734.00,53500,20230728,-25.33,13200,20230103,202.65,53500,-25.33,20230728,13200,202.65,20230103,53500,-25.33,20230728,13200,202.65,20230103,5.53,N,399720,500,57 억,,25631,N,N,0,N,00,N
20230807,131028,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40200,-1450,5,-3.48,9992262750,246427,46.68,40900,41450,39800,54100,29200,41650,40545.76,0.22,-329,7010,44683,43166,41833,40316,38983,42500,39650,57,12450,500,29150,50,1,11488320,4618,97.57,8.49,12,2.15,412.00,4734.00,53500,20230728,-24.86,13200,20230103,204.55,53500,-24.86,20230728,13200,204.55,20230103,53500,-24.86,20230728,13200,204.55,20230103,5.53,N,399720,500,57 억,,25631,N,N,0,N,00,N
20230807,121029,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40900,-750,5,-1.80,9073227100,223761,42.39,40900,41450,39800,54100,29200,41650,40545.64,0.22,-329,12630,44683,43166,41833,40316,38983,42500,39650,57,12450,500,29150,50,1,11488320,4699,99.27,8.64,12,1.95,412.00,4734.00,53500,20230728,-23.55,13200,20230103,209.85,53500,-23.55,20230728,13200,209.85,20230103,53500,-23.55,20230728,13200,209.85,20230103,5.53,N,399720,500,57 억,,25631,N,N,0,N,00,N
20230807,111019,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40750,-900,5,-2.16,7696124900,189966,35.98,40900,41450,39800,54100,29200,41650,40509.40,0.22,-329,5628,44683,43166,41833,40316,38983,42500,39650,57,12450,500,29150,50,1,11488320,4681,98.91,8.61,12,1.65,412.00,4734.00,53500,20230728,-23.83,13200,20230103,208.71,53500,-23.83,20230728,13200,208.71,20230103,53500,-23.83,20230728,13200,208.71,20230103,5.53,N,399720,500,57 억,,25631,N,N,0,N,00,N
20230807,101032,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40350,-1300,5,-3.12,5731777850,141165,26.74,40900,41450,39800,54100,29200,41650,40598.72,0.22,-329,8531,44683,43166,41833,40316,38983,42500,39650,57,12450,500,29150,50,1,11488320,4636,97.94,8.52,12,1.23,412.00,4734.00,53500,20230728,-24.58,13200,20230103,205.68,53500,-24.58,20230728,13200,205.68,20230103,53500,-24.58,20230728,13200,205.68,20230103,5.53,N,399720,500,57 억,,25631,N,N,0,N,00,N
20230807,091030,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41250,-400,5,-0.96,1086100200,26536,5.03,40900,41350,40650,54100,29200,41650,40911.84,0.22,-329,977,44683,43166,41833,40316,38983,42500,39650,57,12450,500,29150,50,1,11488320,4739,100.12,8.71,12,0.23,412.00,4734.00,53500,20230728,-22.90,13200,20230103,212.50,53500,-22.90,20230728,13200,212.50,20230103,53500,-22.90,20230728,13200,212.50,20230103,5.53,N,399720,500,57 억,,25631,N,N,0,N,00,N
20230804,161023,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41650,-1000,5,-2.34,21307858550,513676,61.42,42350,43350,40500,55400,29900,42650,41478.54,0.15,0,-26933,47550,45100,42950,40500,38350,44025,39425,57,12750,500,29850,50,1,11488320,4785,101.09,8.80,12,4.47,412.00,4734.00,53500,20230728,-22.15,13200,20230103,215.53,53500,-22.15,20230728,13200,215.53,20230103,53500,-22.15,20230728,13200,215.53,20230103,5.87,N,399720,500,57 억,,17689,N,N,0,N,00,N
20230804,151022,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41150,-1500,5,-3.52,19224566950,463533,55.42,42350,43350,40500,55400,29900,42650,41472.90,0.15,0,-22600,47550,45100,42950,40500,38350,44025,39425,57,12750,500,29850,50,1,11488320,4727,99.88,8.69,12,4.03,412.00,4734.00,53500,20230728,-23.08,13200,20230103,211.74,53500,-23.08,20230728,13200,211.74,20230103,53500,-23.08,20230728,13200,211.74,20230103,5.87,N,399720,500,57 억,,17689,N,N,0,N,00,N
20230804,141037,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41000,-1650,5,-3.87,15244934900,366300,43.80,42350,43350,40850,55400,29900,42650,41617.50,0.15,0,-22208,47550,45100,42950,40500,38350,44025,39425,57,12750,500,29850,50,1,11488320,4710,99.51,8.66,12,3.19,412.00,4734.00,53500,20230728,-23.36,13200,20230103,210.61,53500,-23.36,20230728,13200,210.61,20230103,53500,-23.36,20230728,13200,210.61,20230103,5.87,N,399720,500,57 억,,17689,N,N,0,N,00,N
20230804,131020,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41200,-1450,5,-3.40,12729024800,304922,36.46,42350,43350,40900,55400,29900,42650,41743.90,0.15,0,-18979,47550,45100,42950,40500,38350,44025,39425,57,12750,500,29850,50,1,11488320,4733,100.00,8.70,12,2.65,412.00,4734.00,53500,20230728,-22.99,13200,20230103,212.12,53500,-22.99,20230728,13200,212.12,20230103,53500,-22.99,20230728,13200,212.12,20230103,5.87,N,399720,500,57 억,,17689,N,N,0,N,00,N
20230804,121013,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41400,-1250,5,-2.93,11642628150,278641,33.32,42350,43350,40900,55400,29900,42650,41782.27,0.15,0,-14426,47550,45100,42950,40500,38350,44025,39425,57,12750,500,29850,50,1,11488320,4756,100.49,8.75,12,2.43,412.00,4734.00,53500,20230728,-22.62,13200,20230103,213.64,53500,-22.62,20230728,13200,213.64,20230103,53500,-22.62,20230728,13200,213.64,20230103,5.87,N,399720,500,57 억,,17689,N,N,0,N,00,N
20230804,111027,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41150,-1500,5,-3.52,9087678900,216625,25.90,42350,43350,40900,55400,29900,42650,41949.81,0.15,0,8099,47550,45100,42950,40500,38350,44025,39425,57,12750,500,29850,50,1,11488320,4727,99.88,8.69,12,1.89,412.00,4734.00,53500,20230728,-23.08,13200,20230103,211.74,53500,-23.08,20230728,13200,211.74,20230103,53500,-23.08,20230728,13200,211.74,20230103,5.87,N,399720,500,57 억,,17689,N,N,0,N,00,N
20230804,101008,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41800,-850,5,-1.99,6962489300,165267,19.76,42350,43350,40900,55400,29900,42650,42127.37,0.15,0,7312,47550,45100,42950,40500,38350,44025,39425,57,12750,500,29850,50,1,11488320,4802,101.46,8.83,12,1.44,412.00,4734.00,53500,20230728,-21.87,13200,20230103,216.67,53500,-21.87,20230728,13200,216.67,20230103,53500,-21.87,20230728,13200,216.67,20230103,5.87,N,399720,500,57 억,,17689,N,N,0,N,00,N
20230804,091009,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42400,-250,5,-0.59,1351842850,31970,3.82,42350,42700,41850,55400,29900,42650,42279.74,0.15,0,-1387,47550,45100,42950,40500,38350,44025,39425,57,12750,500,29850,50,1,11488320,4871,102.91,8.96,12,0.28,412.00,4734.00,53500,20230728,-20.75,13200,20230103,221.21,53500,-20.75,20230728,13200,221.21,20230103,53500,-20.75,20230728,13200,221.21,20230103,5.87,N,399720,500,57 억,,17689,N,N,0,N,00,N
20230803,161013,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42650,-2800,5,-6.16,34749553200,813513,110.12,45200,45400,40800,59000,31850,45450,42714.27,0.07,-235,43,51283,48366,46833,43916,42383,47600,43150,57,13575,500,31810,50,1,11488320,4900,103.52,9.01,12,7.08,412.00,4734.00,53500,20230728,-20.28,13200,20230103,223.11,53500,-20.28,20230728,13200,223.11,20230103,53500,-20.28,20230728,13200,223.11,20230103,5.49,N,399720,500,57 억,,8354,N,N,7,N,00,N
20230803,151019,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42750,-2700,5,-5.94,33534223000,785005,106.26,45200,45400,40800,59000,31850,45450,42717.00,0.07,-235,-1500,51283,48366,46833,43916,42383,47600,43150,57,13575,500,31810,50,1,11488320,4911,103.76,9.03,12,6.83,412.00,4734.00,53500,20230728,-20.09,13200,20230103,223.86,53500,-20.09,20230728,13200,223.86,20230103,53500,-20.09,20230728,13200,223.86,20230103,5.49,N,399720,500,57 억,,8354,N,N,7,N,00,N
20230803,141012,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42050,-3400,5,-7.48,29966764050,701382,94.94,45200,45400,40800,59000,31850,45450,42723.65,0.07,-235,-2116,51283,48366,46833,43916,42383,47600,43150,57,13575,500,31810,50,1,11488320,4831,102.06,8.88,12,6.11,412.00,4734.00,53500,20230728,-21.40,13200,20230103,218.56,53500,-21.40,20230728,13200,218.56,20230103,53500,-21.40,20230728,13200,218.56,20230103,5.49,N,399720,500,57 억,,8354,N,N,7,N,00,N
20230803,131013,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42350,-3100,5,-6.82,26061081750,608826,82.41,45200,45400,40800,59000,31850,45450,42803.61,0.07,-235,9957,51283,48366,46833,43916,42383,47600,43150,57,13575,500,31810,50,1,11488320,4865,102.79,8.95,12,5.30,412.00,4734.00,53500,20230728,-20.84,13200,20230103,220.83,53500,-20.84,20230728,13200,220.83,20230103,53500,-20.84,20230728,13200,220.83,20230103,5.49,N,399720,500,57 억,,8354,N,N,7,N,00,N
20230803,121020,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40900,-4550,5,-10.01,22606717200,525806,71.17,45200,45400,40800,59000,31850,45450,42992.41,0.07,-235,32601,51283,48366,46833,43916,42383,47600,43150,57,13575,500,31810,50,1,11488320,4699,99.27,8.64,12,4.58,412.00,4734.00,53500,20230728,-23.55,13200,20230103,209.85,53500,-23.55,20230728,13200,209.85,20230103,53500,-23.55,20230728,13200,209.85,20230103,5.49,N,399720,500,57 억,,8354,N,N,7,N,00,N
20230803,111006,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41650,-3800,5,-8.36,18648109700,429825,58.18,45200,45400,41600,59000,31850,45450,43383.30,0.07,-235,24586,51283,48366,46833,43916,42383,47600,43150,57,13575,500,31810,50,1,11488320,4785,101.09,8.80,12,3.74,412.00,4734.00,53500,20230728,-22.15,13200,20230103,215.53,53500,-22.15,20230728,13200,215.53,20230103,53500,-22.15,20230728,13200,215.53,20230103,5.49,N,399720,500,57 억,,8354,N,N,7,N,00,N
20230803,101004,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43500,-1950,5,-4.29,10953695050,248549,33.64,45200,45400,43150,59000,31850,45450,44068.19,0.07,-235,3806,51283,48366,46833,43916,42383,47600,43150,57,13575,500,31810,50,1,11488320,4997,105.58,9.19,12,2.16,412.00,4734.00,53500,20230728,-18.69,13200,20230103,229.55,53500,-18.69,20230728,13200,229.55,20230103,53500,-18.69,20230728,13200,229.55,20230103,5.49,N,399720,500,57 억,,8354,N,N,7,N,00,N
20230803,091006,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44350,-1100,5,-2.42,2850915850,63554,8.60,45200,45400,44050,59000,31850,45450,44854.16,0.07,-235,4846,51283,48366,46833,43916,42383,47600,43150,57,13575,500,31810,50,1,11488320,5095,107.65,9.37,12,0.55,412.00,4734.00,53500,20230728,-17.10,13200,20230103,235.98,53500,-17.10,20230728,13200,235.98,20230103,53500,-17.10,20230728,13200,235.98,20230103,5.49,N,399720,500,57 억,,8354,N,N,7,N,00,N
20230802,161013,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,45450,-5050,5,-10.00,34222765600,723752,69.51,49250,49750,45300,65600,35400,50500,47291.11,0.17,376,-15960,53300,51900,50300,48900,47300,51100,48100,57,15100,500,35350,50,1,11488320,5221,110.32,9.60,12,6.30,412.00,4734.00,53500,20230728,-15.05,13200,20230103,244.32,53500,-15.05,20230728,13200,244.32,20230103,53500,-15.05,20230728,13200,244.32,20230103,5.60,N,399720,500,57 억,,20100,N,N,7,N,00,N
20230802,151026,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,45400,-5100,5,-10.10,32466483900,685093,65.80,49250,49750,45300,65600,35400,50500,47384.60,0.17,376,-15569,53300,51900,50300,48900,47300,51100,48100,57,15100,500,35350,50,1,11488320,5216,110.19,9.59,12,5.96,412.00,4734.00,53500,20230728,-15.14,13200,20230103,243.94,53500,-15.14,20230728,13200,243.94,20230103,53500,-15.14,20230728,13200,243.94,20230103,5.60,N,399720,500,57 억,,20100,N,N,1,N,00,N
20230802,141013,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,46250,-4250,5,-8.42,26733210000,559742,53.76,49250,49750,45950,65600,35400,50500,47754.16,0.17,376,-11945,53300,51900,50300,48900,47300,51100,48100,57,15100,500,35350,50,1,11488320,5313,112.26,9.77,12,4.87,412.00,4734.00,53500,20230728,-13.55,13200,20230103,250.38,53500,-13.55,20230728,13200,250.38,20230103,53500,-13.55,20230728,13200,250.38,20230103,5.60,N,399720,500,57 억,,20100,N,N,1,N,00,N
20230802,131005,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,47150,-3350,5,-6.63,21465625550,446649,42.90,49250,49750,46650,65600,35400,50500,48052.89,0.17,376,-12531,53300,51900,50300,48900,47300,51100,48100,57,15100,500,35350,50,1,11488320,5417,114.44,9.96,12,3.89,412.00,4734.00,53500,20230728,-11.87,13200,20230103,257.20,53500,-11.87,20230728,13200,257.20,20230103,53500,-11.87,20230728,13200,257.20,20230103,5.60,N,399720,500,57 억,,20100,N,N,1,N,00,N
20230802,121001,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,47150,-3350,5,-6.63,19924974700,414079,39.77,49250,49750,46650,65600,35400,50500,48112.06,0.17,376,-9772,53300,51900,50300,48900,47300,51100,48100,57,15100,500,35350,50,1,11488320,5417,114.44,9.96,12,3.60,412.00,4734.00,53500,20230728,-11.87,13200,20230103,257.20,53500,-11.87,20230728,13200,257.20,20230103,53500,-11.87,20230728,13200,257.20,20230103,5.60,N,399720,500,57 억,,20100,N,N,1,N,00,N
20230802,111004,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,47200,-3300,5,-6.53,17492758100,362270,34.79,49250,49750,46750,65600,35400,50500,48279.38,0.17,376,-8068,53300,51900,50300,48900,47300,51100,48100,57,15100,500,35350,50,1,11488320,5422,114.56,9.97,12,3.15,412.00,4734.00,53500,20230728,-11.78,13200,20230103,257.58,53500,-11.78,20230728,13200,257.58,20230103,53500,-11.78,20230728,13200,257.58,20230103,5.60,N,399720,500,57 억,,20100,N,N,1,N,00,N
20230802,101005,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,48100,-2400,5,-4.75,11546815450,237174,22.78,49250,49750,47800,65600,35400,50500,48676.04,0.17,376,-8422,53300,51900,50300,48900,47300,51100,48100,57,15100,500,35350,50,1,11488320,5526,116.75,10.16,12,2.06,412.00,4734.00,53500,20230728,-10.09,13200,20230103,264.39,53500,-10.09,20230728,13200,264.39,20230103,53500,-10.09,20230728,13200,264.39,20230103,5.60,N,399720,500,57 억,,20100,N,N,1,N,00,N
20230802,091004,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,48450,-2050,5,-4.06,3698269900,75249,7.23,49250,49750,48450,65600,35400,50500,49125.82,0.17,376,-9022,53300,51900,50300,48900,47300,51100,48100,57,15100,500,35350,50,1,11488320,5566,117.60,10.23,12,0.66,412.00,4734.00,53500,20230728,-9.44,13200,20230103,267.05,53500,-9.44,20230728,13200,267.05,20230103,53500,-9.44,20230728,13200,267.05,20230103,5.60,N,399720,500,57 억,,20100,N,N,1,N,00,N
20230801,161003,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,50500,1400,2,2.85,50851644600,1013733,157.89,50600,51700,48700,63800,34400,49100,50161.43,0.12,-423,5712,51233,50166,49233,48166,47233,49700,47700,57,14700,500,34370,100,1,11488320,5802,122.57,10.67,12,8.82,412.00,4734.00,53500,20230728,-5.61,13200,20230103,282.58,53500,-5.61,20230728,13200,282.58,20230103,53500,-5.61,20230728,13200,282.58,20230103,5.32,N,399720,500,57 억,,13366,N,N,1,N,00,N
20230801,150958,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,50000,900,2,1.83,46865173600,934667,145.58,50600,51700,48700,63800,34400,49100,50141.18,0.12,-423,232,51233,50166,49233,48166,47233,49700,47700,57,14700,500,34370,100,1,11488320,5744,121.36,10.56,12,8.14,412.00,4734.00,53500,20230728,-6.54,13200,20230103,278.79,53500,-6.54,20230728,13200,278.79,20230103,53500,-6.54,20230728,13200,278.79,20230103,5.32,N,399720,500,57 억,,13366,N,N,536,N,00,N
20230801,141017,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,49250,150,2,0.31,41098007550,818836,127.54,50600,51700,48700,63800,34400,49100,50190.93,0.12,-423,-4805,51233,50166,49233,48166,47233,49700,47700,57,14700,500,34370,50,1,11488320,5658,119.54,10.40,12,7.13,412.00,4734.00,53500,20230728,-7.94,13200,20230103,273.11,53500,-7.94,20230728,13200,273.11,20230103,53500,-7.94,20230728,13200,273.11,20230103,5.32,N,399720,500,57 억,,13366,N,N,536,N,00,N
20230801,130954,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,49400,300,2,0.61,36755666400,730649,113.80,50600,51700,49100,63800,34400,49100,50305.71,0.12,-423,-3431,51233,50166,49233,48166,47233,49700,47700,57,14700,500,34370,50,1,11488320,5675,119.90,10.44,12,6.36,412.00,4734.00,53500,20230728,-7.66,13200,20230103,274.24,53500,-7.66,20230728,13200,274.24,20230103,53500,-7.66,20230728,13200,274.24,20230103,5.32,N,399720,500,57 억,,13366,N,N,536,N,00,N
20230801,120954,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,49500,400,2,0.81,35187819700,698952,108.87,50600,51700,49100,63800,34400,49100,50343.91,0.12,-423,-2588,51233,50166,49233,48166,47233,49700,47700,57,14700,500,34370,50,1,11488320,5687,120.15,10.46,12,6.08,412.00,4734.00,53500,20230728,-7.48,13200,20230103,275.00,53500,-7.48,20230728,13200,275.00,20230103,53500,-7.48,20230728,13200,275.00,20230103,5.32,N,399720,500,57 억,,13366,N,N,536,N,00,N
20230801,110950,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,49600,500,2,1.02,32477764750,643962,100.30,50600,51700,49150,63800,34400,49100,50434.55,0.12,-423,-3171,51233,50166,49233,48166,47233,49700,47700,57,14700,500,34370,50,1,11488320,5698,120.39,10.48,12,5.61,412.00,4734.00,53500,20230728,-7.29,13200,20230103,275.76,53500,-7.29,20230728,13200,275.76,20230103,53500,-7.29,20230728,13200,275.76,20230103,5.32,N,399720,500,57 억,,13366,N,N,536,N,00,N
20230801,100957,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,49500,400,2,0.81,29466520700,583291,90.85,50600,51700,49150,63800,34400,49100,50518.01,0.12,-423,-1840,51233,50166,49233,48166,47233,49700,47700,57,14700,500,34370,50,1,11488320,5687,120.15,10.46,12,5.08,412.00,4734.00,53500,20230728,-7.48,13200,20230103,275.00,53500,-7.48,20230728,13200,275.00,20230103,53500,-7.48,20230728,13200,275.00,20230103,5.32,N,399720,500,57 억,,13366,N,N,536,N,00,N
20230801,090948,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,51600,2500,2,5.09,15309043500,301405,46.95,50600,51700,50100,63800,34400,49100,50792.97,0.12,-423,18202,51233,50166,49233,48166,47233,49700,47700,57,14700,500,34370,100,1,11488320,5928,125.24,10.90,12,2.62,412.00,4734.00,53500,20230728,-3.55,13200,20230103,290.91,53500,-3.55,20230728,13200,290.91,20230103,53500,-3.55,20230728,13200,290.91,20230103,5.32,N,399720,500,57 억,,13366,N,N,536,N,00,N