stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,541,-1,5,-0.18,726742244,1342727,87.91,541,549,532,704,380,542,541.24,1.54,0,214243,563,552,544,533,525,551,532,295,162,100,400,1,1,294769150,1595,-60.11,1.59,12,0.46,-9.00,340.00,839,20220804,-35.52,501,20230726,7.98,754,-28.25,20230214,501,7.98,20230726,839,-35.52,20220804,501,7.98,20230726,1.92,N,038880,100,294 억,,4544881,N,N,13,N,00,N
20230731,150444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,543,1,2,0.18,691954455,1278566,83.71,541,549,532,704,380,542,541.20,1.54,0,213663,563,552,544,533,525,551,532,295,162,100,400,1,1,294769150,1601,-60.33,1.60,12,0.43,-9.00,340.00,839,20220804,-35.28,501,20230726,8.38,754,-27.98,20230214,501,8.38,20230726,839,-35.28,20220804,501,8.38,20230726,1.92,N,038880,100,294 억,,4544881,N,N,11,N,00,N
20230731,140441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,543,1,2,0.18,650516000,1202159,78.71,541,549,532,704,380,542,541.12,1.54,0,212683,563,552,544,533,525,551,532,295,162,100,400,1,1,294769150,1601,-60.33,1.60,12,0.41,-9.00,340.00,839,20220804,-35.28,501,20230726,8.38,754,-27.98,20230214,501,8.38,20230726,839,-35.28,20220804,501,8.38,20230726,1.92,N,038880,100,294 억,,4544881,N,N,11,N,00,N
20230731,130445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,546,4,2,0.74,608584707,1124985,73.66,541,549,532,704,380,542,540.97,1.54,0,207868,563,552,544,533,525,551,532,295,162,100,400,1,1,294769150,1609,-60.67,1.61,12,0.38,-9.00,340.00,839,20220804,-34.92,501,20230726,8.98,754,-27.59,20230214,501,8.98,20230726,839,-34.92,20220804,501,8.98,20230726,1.92,N,038880,100,294 억,,4544881,N,N,11,N,00,N
20230731,120447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,548,6,2,1.11,552034959,1021161,66.86,541,549,532,704,380,542,540.60,1.54,0,210301,563,552,544,533,525,551,532,295,162,100,400,1,1,294769150,1615,-60.89,1.61,12,0.35,-9.00,340.00,839,20220804,-34.68,501,20230726,9.38,754,-27.32,20230214,501,9.38,20230726,839,-34.68,20220804,501,9.38,20230726,1.92,N,038880,100,294 억,,4544881,N,N,11,N,00,N
20230731,110449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,542,0,3,0.00,424819206,787835,51.58,541,546,532,704,380,542,539.22,1.54,0,106959,563,552,544,533,525,551,532,295,162,100,400,1,1,294769150,1598,-60.22,1.59,12,0.27,-9.00,340.00,839,20220804,-35.40,501,20230726,8.18,754,-28.12,20230214,501,8.18,20230726,839,-35.40,20220804,501,8.18,20230726,1.92,N,038880,100,294 억,,4544881,N,N,11,N,00,N
20230731,100448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,542,0,3,0.00,157054012,290193,19.00,541,546,536,704,380,542,541.21,1.54,0,1458,563,552,544,533,525,551,532,295,162,100,400,1,1,294769150,1598,-60.22,1.59,12,0.10,-9.00,340.00,839,20220804,-35.40,501,20230726,8.18,754,-28.12,20230214,501,8.18,20230726,839,-35.40,20220804,501,8.18,20230726,1.92,N,038880,100,294 억,,4544881,N,N,11,N,00,N
20230731,090442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,542,0,3,0.00,3358734,6203,0.41,541,542,541,704,380,542,541.47,1.54,0,-6586,563,552,544,533,525,551,532,295,162,100,400,1,1,294769150,1598,-60.22,1.59,12,0.00,-9.00,340.00,839,20220804,-35.40,501,20230726,8.18,754,-28.12,20230214,501,8.18,20230726,839,-35.40,20220804,501,8.18,20230726,1.92,N,038880,100,294 억,,4544881,N,N,11,N,00,N
20230728,160444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,542,-2,5,-0.37,829455131,1522098,75.15,542,555,536,707,381,544,544.94,1.60,0,-175622,584,563,534,513,484,574,524,295,163,100,400,1,1,294769150,1598,-60.22,1.59,12,0.52,-9.00,340.00,839,20220804,-35.40,501,20230726,8.18,754,-28.12,20230214,501,8.18,20230726,839,-35.40,20220804,501,8.18,20230726,2.01,N,038880,100,294 억,,4716963,N,N,11,N,00,N
20230728,150443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,547,3,2,0.55,760715509,1395683,68.91,542,555,536,707,381,544,545.05,1.60,0,-172917,584,563,534,513,484,574,524,295,163,100,400,1,1,294769150,1612,-60.78,1.61,12,0.47,-9.00,340.00,839,20220804,-34.80,501,20230726,9.18,754,-27.45,20230214,501,9.18,20230726,839,-34.80,20220804,501,9.18,20230726,2.01,N,038880,100,294 억,,4716963,N,N,8,N,00,N
20230728,140442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,545,1,2,0.18,694203997,1273569,62.88,542,555,536,707,381,544,545.09,1.60,0,-151333,584,563,534,513,484,574,524,295,163,100,400,1,1,294769150,1606,-60.56,1.60,12,0.43,-9.00,340.00,839,20220804,-35.04,501,20230726,8.78,754,-27.72,20230214,501,8.78,20230726,839,-35.04,20220804,501,8.78,20230726,2.01,N,038880,100,294 억,,4716963,N,N,8,N,00,N
20230728,130444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,546,2,2,0.37,569087837,1043675,51.53,542,555,536,707,381,544,545.27,1.60,0,-151534,584,563,534,513,484,574,524,295,163,100,400,1,1,294769150,1609,-60.67,1.61,12,0.35,-9.00,340.00,839,20220804,-34.92,501,20230726,8.98,754,-27.59,20230214,501,8.98,20230726,839,-34.92,20220804,501,8.98,20230726,2.01,N,038880,100,294 억,,4716963,N,N,8,N,00,N
20230728,120441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,546,2,2,0.37,465948567,855229,42.23,542,555,536,707,381,544,544.82,1.60,0,-137981,584,563,534,513,484,574,524,295,163,100,400,1,1,294769150,1609,-60.67,1.61,12,0.29,-9.00,340.00,839,20220804,-34.92,501,20230726,8.98,754,-27.59,20230214,501,8.98,20230726,839,-34.92,20220804,501,8.98,20230726,2.01,N,038880,100,294 억,,4716963,N,N,8,N,00,N
20230728,110445,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,546,2,2,0.37,292042312,538216,26.57,542,547,536,707,381,544,542.61,1.60,0,-61206,584,563,534,513,484,574,524,295,163,100,400,1,1,294769150,1609,-60.67,1.61,12,0.18,-9.00,340.00,839,20220804,-34.92,501,20230726,8.98,754,-27.59,20230214,501,8.98,20230726,839,-34.92,20220804,501,8.98,20230726,2.01,N,038880,100,294 억,,4716963,N,N,8,N,00,N
20230728,100441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,543,-1,5,-0.18,168586439,311649,15.39,542,547,536,707,381,544,540.94,1.60,0,20435,584,563,534,513,484,574,524,295,163,100,400,1,1,294769150,1601,-60.33,1.60,12,0.11,-9.00,340.00,839,20220804,-35.28,501,20230726,8.38,754,-27.98,20230214,501,8.38,20230726,839,-35.28,20220804,501,8.38,20230726,2.01,N,038880,100,294 억,,4716963,N,N,8,N,00,N
20230728,090444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,541,-3,5,-0.55,47921365,88335,4.36,542,547,541,707,381,544,542.48,1.60,0,574,584,563,534,513,484,574,524,295,163,100,400,1,1,294769150,1595,-60.11,1.59,12,0.03,-9.00,340.00,839,20220804,-35.52,501,20230726,7.98,754,-28.25,20230214,501,7.98,20230726,839,-35.52,20220804,501,7.98,20230726,2.01,N,038880,100,294 억,,4716963,N,N,8,N,00,N
20230727,160441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,544,35,2,6.88,1083423951,2020018,43.77,505,555,505,661,357,509,536.34,1.56,404087,115141,559,533,517,491,475,526,484,295,152,100,370,1,1,294769150,1604,-60.44,1.60,12,0.69,-9.00,340.00,839,20220804,-35.16,501,20230726,8.58,754,-27.85,20230214,501,8.58,20230726,839,-35.16,20220804,501,8.58,20230726,2.10,N,038880,100,294 억,,4603537,N,N,8,N,00,N
20230727,150442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,540,31,2,6.09,1023003372,1908155,41.35,505,555,505,661,357,509,536.12,1.56,404087,108948,559,533,517,491,475,526,484,295,152,100,370,1,1,294769150,1592,-60.00,1.59,12,0.65,-9.00,340.00,839,20220804,-35.64,501,20230726,7.78,754,-28.38,20230214,501,7.78,20230726,839,-35.64,20220804,501,7.78,20230726,2.10,N,038880,100,294 억,,4603537,N,N,13,N,00,N
20230727,140439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,535,26,2,5.11,762959189,1431509,31.02,505,555,505,661,357,509,532.98,1.56,404087,96526,559,533,517,491,475,526,484,295,152,100,370,1,1,294769150,1577,-59.44,1.57,12,0.49,-9.00,340.00,839,20220804,-36.23,501,20230726,6.79,754,-29.05,20230214,501,6.79,20230726,839,-36.23,20220804,501,6.79,20230726,2.10,N,038880,100,294 억,,4603537,N,N,13,N,00,N
20230727,130440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,532,23,2,4.52,704554737,1321920,28.64,505,555,505,661,357,509,532.98,1.56,404087,32325,559,533,517,491,475,526,484,295,152,100,370,1,1,294769150,1568,-59.11,1.56,12,0.45,-9.00,340.00,839,20220804,-36.59,501,20230726,6.19,754,-29.44,20230214,501,6.19,20230726,839,-36.59,20220804,501,6.19,20230726,2.10,N,038880,100,294 억,,4603537,N,N,13,N,00,N
20230727,120441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,530,21,2,4.13,624074190,1170312,25.36,505,555,505,661,357,509,533.25,1.56,404087,1675,559,533,517,491,475,526,484,295,152,100,370,1,1,294769150,1562,-58.89,1.56,12,0.40,-9.00,340.00,839,20220804,-36.83,501,20230726,5.79,754,-29.71,20230214,501,5.79,20230726,839,-36.83,20220804,501,5.79,20230726,2.10,N,038880,100,294 억,,4603537,N,N,13,N,00,N
20230727,110440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,534,25,2,4.91,554671025,1040117,22.54,505,555,505,661,357,509,533.28,1.56,404087,-39341,559,533,517,491,475,526,484,295,152,100,370,1,1,294769150,1574,-59.33,1.57,12,0.35,-9.00,340.00,839,20220804,-36.35,501,20230726,6.59,754,-29.18,20230214,501,6.59,20230726,839,-36.35,20220804,501,6.59,20230726,2.10,N,038880,100,294 억,,4603537,N,N,13,N,00,N
20230727,100439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,527,18,2,3.54,476167743,891784,19.32,505,555,505,661,357,509,533.95,1.56,404087,-111414,559,533,517,491,475,526,484,295,152,100,370,1,1,294769150,1553,-58.56,1.55,12,0.30,-9.00,340.00,839,20220804,-37.19,501,20230726,5.19,754,-30.11,20230214,501,5.19,20230726,839,-37.19,20220804,501,5.19,20230726,2.10,N,038880,100,294 억,,4603537,N,N,13,N,00,N
20230727,090440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,525,16,2,3.14,150360987,283148,6.14,505,555,505,661,357,509,531.03,1.56,404087,-9911,559,533,517,491,475,526,484,295,152,100,370,1,1,294769150,1548,-58.33,1.54,12,0.10,-9.00,340.00,839,20220804,-37.43,501,20230726,4.79,754,-30.37,20230214,501,4.79,20230726,839,-37.43,20220804,501,4.79,20230726,2.10,N,038880,100,294 억,,4603537,N,N,13,N,00,N
20230726,160439,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,509,-39,5,-7.12,2361367267,4594210,132.88,536,543,501,712,384,548,513.99,1.42,0,401361,584,566,555,537,526,560,531,295,164,100,400,1,1,294769150,1500,-56.56,1.50,12,1.56,-9.00,340.00,839,20220804,-39.33,501,20230726,1.60,754,-32.49,20230214,501,1.60,20230726,839,-39.33,20220804,501,1.60,20230726,2.09,N,038880,100,294 억,,4199450,N,N,13,N,00,N
20230726,150441,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,511,-37,5,-6.75,2262145870,4399144,127.24,536,543,501,712,384,548,514.22,1.42,0,394064,584,566,555,537,526,560,531,295,164,100,400,1,1,294769150,1506,-56.78,1.50,12,1.49,-9.00,340.00,839,20220804,-39.09,501,20230726,2.00,754,-32.23,20230214,501,2.00,20230726,839,-39.09,20220804,501,2.00,20230726,2.09,N,038880,100,294 억,,4199450,N,N,12,N,00,N
20230726,140440,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,506,-42,5,-7.66,2079856402,4040078,116.85,536,543,501,712,384,548,514.81,1.42,0,375256,584,566,555,537,526,560,531,295,164,100,400,1,1,294769150,1492,-56.22,1.49,12,1.37,-9.00,340.00,839,20220804,-39.69,501,20230726,1.00,754,-32.89,20230214,501,1.00,20230726,839,-39.69,20220804,501,1.00,20230726,2.09,N,038880,100,294 억,,4199450,N,N,12,N,00,N
20230726,130437,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,503,-45,5,-8.21,1807142792,3499602,101.22,536,543,501,712,384,548,516.39,1.42,0,342835,584,566,555,537,526,560,531,295,164,100,400,1,1,294769150,1483,-55.89,1.48,12,1.19,-9.00,340.00,839,20220804,-40.05,501,20230726,0.40,754,-33.29,20230214,501,0.40,20230726,839,-40.05,20220804,501,0.40,20230726,2.09,N,038880,100,294 억,,4199450,N,N,12,N,00,N
20230726,120439,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,515,-33,5,-6.02,1579985574,3050616,88.23,536,543,505,712,384,548,517.92,1.42,0,400844,584,566,555,537,526,560,531,295,164,100,400,1,1,294769150,1518,-57.22,1.51,12,1.03,-9.00,340.00,839,20220804,-38.62,505,20230726,1.98,754,-31.70,20230214,505,1.98,20230726,839,-38.62,20220804,505,1.98,20230726,2.09,N,038880,100,294 억,,4199450,N,N,12,N,00,N
20230726,110437,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,509,-39,5,-7.12,1231801049,2370826,68.57,536,543,507,712,384,548,519.57,1.42,0,485929,584,566,555,537,526,560,531,295,164,100,400,1,1,294769150,1500,-56.56,1.50,12,0.80,-9.00,340.00,839,20220804,-39.33,507,20230726,0.39,754,-32.49,20230214,507,0.39,20230726,839,-39.33,20220804,507,0.39,20230726,2.09,N,038880,100,294 억,,4199450,N,N,12,N,00,N
20230726,100440,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,513,-35,5,-6.39,765977624,1460920,42.26,536,543,512,712,384,548,524.31,1.42,0,377495,584,566,555,537,526,560,531,295,164,100,400,1,1,294769150,1512,-57.00,1.51,12,0.50,-9.00,340.00,839,20220804,-38.86,512,20230726,0.20,754,-31.96,20230214,512,0.20,20230726,839,-38.86,20220804,512,0.20,20230726,2.09,N,038880,100,294 억,,4199450,N,N,12,N,00,N
20230726,090436,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,540,-8,5,-1.46,56523512,105270,3.04,536,543,536,712,384,548,536.94,1.42,0,9097,584,566,555,537,526,560,531,295,164,100,400,1,1,294769150,1592,-60.00,1.59,12,0.04,-9.00,340.00,839,20220804,-35.64,536,20230726,0.75,754,-28.38,20230214,536,0.75,20230726,839,-35.64,20220804,536,0.75,20230726,2.09,N,038880,100,294 억,,4199450,N,N,12,N,00,N
20230725,160435,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,548,-25,5,-4.36,1899408987,3431785,167.34,570,573,544,744,402,573,553.47,1.53,0,-303210,590,581,576,567,562,579,565,295,171,100,420,1,1,294769150,1615,-60.89,1.61,12,1.16,-9.00,340.00,839,20220804,-34.68,544,20230725,0.74,754,-27.32,20230214,544,0.74,20230725,839,-34.68,20220804,544,0.74,20230725,2.09,N,038880,100,294 억,,4502660,N,N,12,N,00,N
20230725,150431,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,547,-26,5,-4.54,1712758151,3090996,150.73,570,573,545,744,402,573,554.11,1.53,0,-236369,590,581,576,567,562,579,565,295,171,100,420,1,1,294769150,1612,-60.78,1.61,12,1.05,-9.00,340.00,839,20220804,-34.80,545,20230725,0.37,754,-27.45,20230214,545,0.37,20230725,839,-34.80,20220804,545,0.37,20230725,2.09,N,038880,100,294 억,,4502660,N,N,4,N,00,N
20230725,140432,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,547,-26,5,-4.54,1479771260,2664930,129.95,570,573,546,744,402,573,555.27,1.53,0,-175315,590,581,576,567,562,579,565,295,171,100,420,1,1,294769150,1612,-60.78,1.61,12,0.90,-9.00,340.00,839,20220804,-34.80,546,20230725,0.18,754,-27.45,20230214,546,0.18,20230725,839,-34.80,20220804,546,0.18,20230725,2.09,N,038880,100,294 억,,4502660,N,N,4,N,00,N
20230725,130436,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,551,-22,5,-3.84,1142269560,2049026,99.92,570,573,546,744,402,573,557.47,1.53,0,-155630,590,581,576,567,562,579,565,295,171,100,420,1,1,294769150,1624,-61.22,1.62,12,0.70,-9.00,340.00,839,20220804,-34.33,546,20230725,0.92,754,-26.92,20230214,546,0.92,20230725,839,-34.33,20220804,546,0.92,20230725,2.09,N,038880,100,294 억,,4502660,N,N,4,N,00,N
20230725,120435,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,551,-22,5,-3.84,1078689631,1933756,94.30,570,573,546,744,402,573,557.82,1.53,0,-144764,590,581,576,567,562,579,565,295,171,100,420,1,1,294769150,1624,-61.22,1.62,12,0.66,-9.00,340.00,839,20220804,-34.33,546,20230725,0.92,754,-26.92,20230214,546,0.92,20230725,839,-34.33,20220804,546,0.92,20230725,2.09,N,038880,100,294 억,,4502660,N,N,4,N,00,N
20230725,110434,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,553,-20,5,-3.49,827794590,1478427,72.09,570,573,546,744,402,573,559.91,1.53,0,-141449,590,581,576,567,562,579,565,295,171,100,420,1,1,294769150,1630,-61.44,1.63,12,0.50,-9.00,340.00,839,20220804,-34.09,546,20230725,1.28,754,-26.66,20230214,546,1.28,20230725,839,-34.09,20220804,546,1.28,20230725,2.09,N,038880,100,294 억,,4502660,N,N,4,N,00,N
20230725,100433,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,556,-17,5,-2.97,509902585,902838,44.03,570,573,556,744,402,573,564.77,1.53,0,-97617,590,581,576,567,562,579,565,295,171,100,420,1,1,294769150,1639,-61.78,1.64,12,0.31,-9.00,340.00,839,20220804,-33.73,556,20230725,0.00,754,-26.26,20230214,556,0.00,20230725,839,-33.73,20220804,556,0.00,20230725,2.09,N,038880,100,294 억,,4502660,N,N,4,N,00,N
20230725,090433,57,100.00,KOSDAQ,신저가,반도체,N,N,N,N, ,N,570,-3,5,-0.52,23947149,42019,2.05,570,573,569,744,402,573,569.88,1.53,0,99,590,581,576,567,562,579,565,295,171,100,420,1,1,294769150,1680,-63.33,1.68,12,0.01,-9.00,340.00,839,20220804,-32.06,569,20230725,0.18,754,-24.40,20230214,569,0.18,20230725,839,-32.06,20220804,569,0.18,20230725,2.09,N,038880,100,294 억,,4502660,N,N,4,N,00,N
20230724,160434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,573,-13,5,-2.22,1168491520,2034762,238.40,581,585,571,761,411,586,574.26,1.54,0,-44225,590,587,584,581,578,589,583,295,175,100,430,1,1,294769150,1689,-63.67,1.69,12,0.69,-9.00,340.00,839,20220804,-31.70,570,20230504,0.53,754,-24.01,20230214,570,0.53,20230504,839,-31.70,20220804,570,0.53,20230504,2.09,N,038880,100,294 억,,4545732,N,N,4,N,00,N
20230724,150431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,574,-12,5,-2.05,1099939427,1914999,224.36,581,585,571,761,411,586,574.38,1.54,0,-30174,590,587,584,581,578,589,583,295,175,100,430,1,1,294769150,1692,-63.78,1.69,12,0.65,-9.00,340.00,839,20220804,-31.59,570,20230504,0.70,754,-23.87,20230214,570,0.70,20230504,839,-31.59,20220804,570,0.70,20230504,2.09,N,038880,100,294 억,,4545732,N,N,2,N,00,N
20230724,140430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,572,-14,5,-2.39,950649016,1654395,193.83,581,585,571,761,411,586,574.62,1.54,0,-33194,590,587,584,581,578,589,583,295,175,100,430,1,1,294769150,1686,-63.56,1.68,12,0.56,-9.00,340.00,839,20220804,-31.82,570,20230504,0.35,754,-24.14,20230214,570,0.35,20230504,839,-31.82,20220804,570,0.35,20230504,2.09,N,038880,100,294 억,,4545732,N,N,2,N,00,N
20230724,130431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,574,-12,5,-2.05,872292346,1517512,177.79,581,585,571,761,411,586,574.82,1.54,0,-33194,590,587,584,581,578,589,583,295,175,100,430,1,1,294769150,1692,-63.78,1.69,12,0.51,-9.00,340.00,839,20220804,-31.59,570,20230504,0.70,754,-23.87,20230214,570,0.70,20230504,839,-31.59,20220804,570,0.70,20230504,2.09,N,038880,100,294 억,,4545732,N,N,2,N,00,N
20230724,120431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,572,-14,5,-2.39,749256425,1302585,152.61,581,585,572,761,411,586,575.21,1.54,0,-32560,590,587,584,581,578,589,583,295,175,100,430,1,1,294769150,1686,-63.56,1.68,12,0.44,-9.00,340.00,839,20220804,-31.82,570,20230504,0.35,754,-24.14,20230214,570,0.35,20230504,839,-31.82,20220804,570,0.35,20230504,2.09,N,038880,100,294 억,,4545732,N,N,2,N,00,N
20230724,110435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,575,-11,5,-1.88,576886667,1001819,117.37,581,585,573,761,411,586,575.84,1.54,0,20874,590,587,584,581,578,589,583,295,175,100,430,1,1,294769150,1695,-63.89,1.69,12,0.34,-9.00,340.00,839,20220804,-31.47,570,20230504,0.88,754,-23.74,20230214,570,0.88,20230504,839,-31.47,20220804,570,0.88,20230504,2.09,N,038880,100,294 억,,4545732,N,N,2,N,00,N
20230724,100430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,575,-11,5,-1.88,357552739,620043,72.65,581,585,573,761,411,586,576.66,1.54,0,9450,590,587,584,581,578,589,583,295,175,100,430,1,1,294769150,1695,-63.89,1.69,12,0.21,-9.00,340.00,839,20220804,-31.47,570,20230504,0.88,754,-23.74,20230214,570,0.88,20230504,839,-31.47,20220804,570,0.88,20230504,2.09,N,038880,100,294 억,,4545732,N,N,2,N,00,N
20230724,090432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,581,-5,5,-0.85,29761792,51227,6.00,581,585,580,761,411,586,580.98,1.54,0,-15828,590,587,584,581,578,589,583,295,175,100,430,1,1,294769150,1713,-64.56,1.71,12,0.02,-9.00,340.00,839,20220804,-30.75,570,20230504,1.93,754,-22.94,20230214,570,1.93,20230504,839,-30.75,20220804,570,1.93,20230504,2.09,N,038880,100,294 억,,4545732,N,N,2,N,00,N
20230721,160427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,586,1,2,0.17,490130622,840017,102.08,581,587,581,760,410,585,583.47,1.58,0,-108064,595,590,586,581,577,592,583,295,175,100,430,1,1,294769150,1727,-65.11,1.72,12,0.28,-9.00,340.00,852,20220720,-31.22,570,20230504,2.81,754,-22.28,20230214,570,2.81,20230504,839,-30.15,20220804,570,2.81,20230504,2.08,N,038880,100,294 억,,4653795,N,N,2,N,00,N
20230721,150432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,585,0,3,0.00,451585163,774157,94.07,581,587,581,760,410,585,583.33,1.58,0,-108065,595,590,586,581,577,592,583,295,175,100,430,1,1,294769150,1724,-65.00,1.72,12,0.26,-9.00,340.00,852,20220720,-31.34,570,20230504,2.63,754,-22.41,20230214,570,2.63,20230504,839,-30.27,20220804,570,2.63,20230504,2.08,N,038880,100,294 억,,4653795,N,N,3,N,00,N
20230721,140428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,582,-3,5,-0.51,334261771,573203,69.65,581,587,581,760,410,585,583.15,1.58,0,-94341,595,590,586,581,577,592,583,295,175,100,430,1,1,294769150,1716,-64.67,1.71,12,0.19,-9.00,340.00,852,20220720,-31.69,570,20230504,2.11,754,-22.81,20230214,570,2.11,20230504,839,-30.63,20220804,570,2.11,20230504,2.08,N,038880,100,294 억,,4653795,N,N,3,N,00,N
20230721,130429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,583,-2,5,-0.34,279741808,479596,58.28,581,587,581,760,410,585,583.29,1.58,0,-64803,595,590,586,581,577,592,583,295,175,100,430,1,1,294769150,1719,-64.78,1.71,12,0.16,-9.00,340.00,852,20220720,-31.57,570,20230504,2.28,754,-22.68,20230214,570,2.28,20230504,839,-30.51,20220804,570,2.28,20230504,2.08,N,038880,100,294 억,,4653795,N,N,3,N,00,N
20230721,120433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,586,1,2,0.17,228966477,392571,47.70,581,587,581,760,410,585,583.25,1.58,0,-29949,595,590,586,581,577,592,583,295,175,100,430,1,1,294769150,1727,-65.11,1.72,12,0.13,-9.00,340.00,852,20220720,-31.22,570,20230504,2.81,754,-22.28,20230214,570,2.81,20230504,839,-30.15,20220804,570,2.81,20230504,2.08,N,038880,100,294 억,,4653795,N,N,3,N,00,N
20230721,110432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,583,-2,5,-0.34,187600640,321831,39.11,581,586,581,760,410,585,582.92,1.58,0,-13609,595,590,586,581,577,592,583,295,175,100,430,1,1,294769150,1719,-64.78,1.71,12,0.11,-9.00,340.00,852,20220720,-31.57,570,20230504,2.28,754,-22.68,20230214,570,2.28,20230504,839,-30.51,20220804,570,2.28,20230504,2.08,N,038880,100,294 억,,4653795,N,N,3,N,00,N
20230721,100431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,584,-1,5,-0.17,100031965,171655,20.86,581,586,581,760,410,585,582.75,1.58,0,-17625,595,590,586,581,577,592,583,295,175,100,430,1,1,294769150,1721,-64.89,1.72,12,0.06,-9.00,340.00,852,20220720,-31.46,570,20230504,2.46,754,-22.55,20230214,570,2.46,20230504,839,-30.39,20220804,570,2.46,20230504,2.08,N,038880,100,294 억,,4653795,N,N,3,N,00,N
20230721,090431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,582,-3,5,-0.51,22406045,38515,4.68,581,586,581,760,410,585,581.75,1.58,0,5143,595,590,586,581,577,592,583,295,175,100,430,1,1,294769150,1716,-64.67,1.71,12,0.01,-9.00,340.00,852,20220720,-31.69,570,20230504,2.11,754,-22.81,20230214,570,2.11,20230504,839,-30.63,20220804,570,2.11,20230504,2.08,N,038880,100,294 억,,4653795,N,N,3,N,00,N
20230720,160429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,585,-3,5,-0.51,479114766,817262,63.02,583,591,582,764,412,588,586.24,1.59,0,-23501,608,598,592,582,576,595,579,295,176,100,430,1,1,294769150,1724,-65.00,1.72,12,0.28,-9.00,340.00,852,20220720,-31.34,570,20230504,2.63,754,-22.41,20230214,570,2.63,20230504,852,-31.34,20220720,570,2.63,20230504,2.07,N,038880,100,294 억,,4694150,N,N,3,N,00,N
20230720,150427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,589,1,2,0.17,443774143,756967,58.37,583,591,582,764,412,588,586.25,1.59,0,-23502,608,598,592,582,576,595,579,295,176,100,430,1,1,294769150,1736,-65.44,1.73,12,0.26,-9.00,340.00,852,20220720,-30.87,570,20230504,3.33,754,-21.88,20230214,570,3.33,20230504,852,-30.87,20220720,570,3.33,20230504,2.07,N,038880,100,294 억,,4694150,N,N,5,N,00,N
20230720,140426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,588,0,3,0.00,399937019,682425,52.62,583,591,582,764,412,588,586.05,1.59,0,-27417,608,598,592,582,576,595,579,295,176,100,430,1,1,294769150,1733,-65.33,1.73,12,0.23,-9.00,340.00,852,20220720,-30.99,570,20230504,3.16,754,-22.02,20230214,570,3.16,20230504,852,-30.99,20220720,570,3.16,20230504,2.07,N,038880,100,294 억,,4694150,N,N,5,N,00,N
20230720,130426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,589,1,2,0.17,359882128,614236,47.37,583,591,582,764,412,588,585.90,1.59,0,-40720,608,598,592,582,576,595,579,295,176,100,430,1,1,294769150,1736,-65.44,1.73,12,0.21,-9.00,340.00,852,20220720,-30.87,570,20230504,3.33,754,-21.88,20230214,570,3.33,20230504,852,-30.87,20220720,570,3.33,20230504,2.07,N,038880,100,294 억,,4694150,N,N,5,N,00,N
20230720,120431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,589,1,2,0.17,327631359,559323,43.13,583,591,582,764,412,588,585.76,1.59,0,-39815,608,598,592,582,576,595,579,295,176,100,430,1,1,294769150,1736,-65.44,1.73,12,0.19,-9.00,340.00,852,20220720,-30.87,570,20230504,3.33,754,-21.88,20230214,570,3.33,20230504,852,-30.87,20220720,570,3.33,20230504,2.07,N,038880,100,294 억,,4694150,N,N,5,N,00,N
20230720,110429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,590,2,2,0.34,250988625,429183,33.10,583,590,582,764,412,588,584.81,1.59,0,13258,608,598,592,582,576,595,579,295,176,100,430,1,1,294769150,1739,-65.56,1.74,12,0.15,-9.00,340.00,852,20220720,-30.75,570,20230504,3.51,754,-21.75,20230214,570,3.51,20230504,852,-30.75,20220720,570,3.51,20230504,2.07,N,038880,100,294 억,,4694150,N,N,5,N,00,N
20230720,100425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,586,-2,5,-0.34,191740565,328473,25.33,583,588,582,764,412,588,583.73,1.59,0,45382,608,598,592,582,576,595,579,295,176,100,430,1,1,294769150,1727,-65.11,1.72,12,0.11,-9.00,340.00,852,20220720,-31.22,570,20230504,2.81,754,-22.28,20230214,570,2.81,20230504,852,-31.22,20220720,570,2.81,20230504,2.07,N,038880,100,294 억,,4694150,N,N,5,N,00,N
20230720,090425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,585,-3,5,-0.51,39436702,67572,5.21,583,588,583,764,412,588,583.62,1.59,0,-2754,608,598,592,582,576,595,579,295,176,100,430,1,1,294769150,1724,-65.00,1.72,12,0.02,-9.00,340.00,852,20220720,-31.34,570,20230504,2.63,754,-22.41,20230214,570,2.63,20230504,852,-31.34,20220720,570,2.63,20230504,2.07,N,038880,100,294 억,,4694150,N,N,5,N,00,N
20230719,160434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,588,-9,5,-1.51,764611668,1296748,70.52,598,602,586,776,418,597,589.64,1.64,0,-126311,625,610,600,585,575,606,581,295,179,100,440,1,1,294769150,1733,-65.33,1.73,12,0.44,-9.00,340.00,852,20220720,-30.99,570,20230504,3.16,754,-22.02,20230214,570,3.16,20230504,852,-30.99,20220720,570,3.16,20230504,2.07,N,038880,100,294 억,,4820429,N,N,5,N,00,N
20230719,150432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,588,-9,5,-1.51,713965678,1210508,65.83,598,602,586,776,418,597,589.80,1.64,0,-123516,625,610,600,585,575,606,581,295,179,100,440,1,1,294769150,1733,-65.33,1.73,12,0.41,-9.00,340.00,852,20220720,-30.99,570,20230504,3.16,754,-22.02,20230214,570,3.16,20230504,852,-30.99,20220720,570,3.16,20230504,2.07,N,038880,100,294 억,,4820429,N,N,5,N,00,N
20230719,140433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,589,-8,5,-1.34,654658854,1109592,60.34,598,602,586,776,418,597,590.00,1.64,0,-123385,625,610,600,585,575,606,581,295,179,100,440,1,1,294769150,1736,-65.44,1.73,12,0.38,-9.00,340.00,852,20220720,-30.87,570,20230504,3.33,754,-21.88,20230214,570,3.33,20230504,852,-30.87,20220720,570,3.33,20230504,2.07,N,038880,100,294 억,,4820429,N,N,5,N,00,N
20230719,130429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,590,-7,5,-1.17,626145466,1061126,57.71,598,602,586,776,418,597,590.07,1.64,0,-103013,625,610,600,585,575,606,581,295,179,100,440,1,1,294769150,1739,-65.56,1.74,12,0.36,-9.00,340.00,852,20220720,-30.75,570,20230504,3.51,754,-21.75,20230214,570,3.51,20230504,852,-30.75,20220720,570,3.51,20230504,2.07,N,038880,100,294 억,,4820429,N,N,5,N,00,N
20230719,120433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,588,-9,5,-1.51,563474751,954414,51.90,598,602,586,776,418,597,590.39,1.64,0,-93573,625,610,600,585,575,606,581,295,179,100,440,1,1,294769150,1733,-65.33,1.73,12,0.32,-9.00,340.00,852,20220720,-30.99,570,20230504,3.16,754,-22.02,20230214,570,3.16,20230504,852,-30.99,20220720,570,3.16,20230504,2.07,N,038880,100,294 억,,4820429,N,N,5,N,00,N
20230719,110433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,591,-6,5,-1.01,428502202,724885,39.42,598,602,587,776,418,597,591.13,1.64,0,-77010,625,610,600,585,575,606,581,295,179,100,440,1,1,294769150,1742,-65.67,1.74,12,0.25,-9.00,340.00,852,20220720,-30.63,570,20230504,3.68,754,-21.62,20230214,570,3.68,20230504,852,-30.63,20220720,570,3.68,20230504,2.07,N,038880,100,294 억,,4820429,N,N,5,N,00,N
20230719,100431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,589,-8,5,-1.34,300372504,508067,27.63,598,602,587,776,418,597,591.20,1.64,0,-61208,625,610,600,585,575,606,581,295,179,100,440,1,1,294769150,1736,-65.44,1.73,12,0.17,-9.00,340.00,852,20220720,-30.87,570,20230504,3.33,754,-21.88,20230214,570,3.33,20230504,852,-30.87,20220720,570,3.33,20230504,2.07,N,038880,100,294 억,,4820429,N,N,5,N,00,N
20230719,090430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,596,-1,5,-0.17,36766404,61478,3.34,598,602,595,776,418,597,598.05,1.64,0,-5701,625,610,600,585,575,606,581,295,179,100,440,1,1,294769150,1757,-66.22,1.75,12,0.02,-9.00,340.00,852,20220720,-30.05,570,20230504,4.56,754,-20.95,20230214,570,4.56,20230504,852,-30.05,20220720,570,4.56,20230504,2.07,N,038880,100,294 억,,4820429,N,N,5,N,00,N
20230718,160429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,597,-7,5,-1.16,1084520812,1812281,199.20,604,615,590,785,423,604,598.43,1.71,0,-227212,614,608,603,597,592,612,601,295,181,100,440,1,1,294769150,1760,-66.33,1.76,12,0.61,-9.00,340.00,852,20220720,-29.93,570,20230504,4.74,754,-20.82,20230214,570,4.74,20230504,852,-29.93,20220720,570,4.74,20230504,2.07,N,038880,100,294 억,,5042936,N,N,5,N,00,N
20230718,150430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,602,-2,5,-0.33,829474444,1391080,152.91,604,607,590,785,423,604,596.28,1.71,0,-315830,614,608,603,597,592,612,601,295,181,100,440,1,1,294769150,1775,-66.89,1.77,12,0.47,-9.00,340.00,852,20220720,-29.34,570,20230504,5.61,754,-20.16,20230214,570,5.61,20230504,852,-29.34,20220720,570,5.61,20230504,2.07,N,038880,100,294 억,,5042936,N,N,6,N,00,N
20230718,140427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,594,-10,5,-1.66,634361559,1064083,116.96,604,607,590,785,423,604,596.16,1.71,0,-211379,614,608,603,597,592,612,601,295,181,100,440,1,1,294769150,1751,-66.00,1.75,12,0.36,-9.00,340.00,852,20220720,-30.28,570,20230504,4.21,754,-21.22,20230214,570,4.21,20230504,852,-30.28,20220720,570,4.21,20230504,2.07,N,038880,100,294 억,,5042936,N,N,6,N,00,N
20230718,130428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,591,-13,5,-2.15,540104213,904473,99.42,604,607,590,785,423,604,597.15,1.71,0,-202357,614,608,603,597,592,612,601,295,181,100,440,1,1,294769150,1742,-65.67,1.74,12,0.31,-9.00,340.00,852,20220720,-30.63,570,20230504,3.68,754,-21.62,20230214,570,3.68,20230504,852,-30.63,20220720,570,3.68,20230504,2.07,N,038880,100,294 억,,5042936,N,N,6,N,00,N
20230718,120430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,595,-9,5,-1.49,419206560,700056,76.95,604,607,593,785,423,604,598.82,1.71,0,-177329,614,608,603,597,592,612,601,295,181,100,440,1,1,294769150,1754,-66.11,1.75,12,0.24,-9.00,340.00,852,20220720,-30.16,570,20230504,4.39,754,-21.09,20230214,570,4.39,20230504,852,-30.16,20220720,570,4.39,20230504,2.07,N,038880,100,294 억,,5042936,N,N,6,N,00,N
20230718,110431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,598,-6,5,-0.99,323733856,539616,59.31,604,607,595,785,423,604,599.93,1.71,0,-141817,614,608,603,597,592,612,601,295,181,100,440,1,1,294769150,1763,-66.44,1.76,12,0.18,-9.00,340.00,852,20220720,-29.81,570,20230504,4.91,754,-20.69,20230214,570,4.91,20230504,852,-29.81,20220720,570,4.91,20230504,2.07,N,038880,100,294 억,,5042936,N,N,6,N,00,N
20230718,100427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,596,-8,5,-1.32,260614998,433828,47.69,604,607,595,785,423,604,600.73,1.71,0,-143031,614,608,603,597,592,612,601,295,181,100,440,1,1,294769150,1757,-66.22,1.75,12,0.15,-9.00,340.00,852,20220720,-30.05,570,20230504,4.56,754,-20.95,20230214,570,4.56,20230504,852,-30.05,20220720,570,4.56,20230504,2.07,N,038880,100,294 억,,5042936,N,N,6,N,00,N
20230718,090427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,606,2,2,0.33,20138077,33320,3.66,604,607,603,785,423,604,604.38,1.71,0,-13582,614,608,603,597,592,612,601,295,181,100,440,1,1,294769150,1786,-67.33,1.78,12,0.01,-9.00,340.00,852,20220720,-28.87,570,20230504,6.32,754,-19.63,20230214,570,6.32,20230504,852,-28.87,20220720,570,6.32,20230504,2.07,N,038880,100,294 억,,5042936,N,N,6,N,00,N
20230717,160428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,604,2,2,0.33,541107466,899281,90.04,603,609,598,782,422,602,601.71,1.65,0,170956,616,609,604,597,592,606,594,295,180,100,440,1,1,294769150,1780,-67.11,1.78,12,0.31,-9.00,340.00,852,20220720,-29.11,570,20230504,5.96,754,-19.89,20230214,570,5.96,20230504,852,-29.11,20220720,570,5.96,20230504,2.07,N,038880,100,294 억,,4871980,N,N,6,N,00,N
20230717,150426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,604,2,2,0.33,481119625,799946,80.09,603,609,598,782,422,602,601.44,1.65,0,157035,616,609,604,597,592,606,594,295,180,100,440,1,1,294769150,1780,-67.11,1.78,12,0.27,-9.00,340.00,852,20220720,-29.11,570,20230504,5.96,754,-19.89,20230214,570,5.96,20230504,852,-29.11,20220720,570,5.96,20230504,2.07,N,038880,100,294 억,,4871980,N,N,14,N,00,N
20230717,140427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,603,1,2,0.17,403593884,671354,67.22,603,609,598,782,422,602,601.16,1.65,0,148352,616,609,604,597,592,606,594,295,180,100,440,1,1,294769150,1777,-67.00,1.77,12,0.23,-9.00,340.00,852,20220720,-29.23,570,20230504,5.79,754,-20.03,20230214,570,5.79,20230504,852,-29.23,20220720,570,5.79,20230504,2.07,N,038880,100,294 억,,4871980,N,N,14,N,00,N
20230717,130424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,603,1,2,0.17,376146963,625772,62.66,603,609,598,782,422,602,601.09,1.65,0,141776,616,609,604,597,592,606,594,295,180,100,440,1,1,294769150,1777,-67.00,1.77,12,0.21,-9.00,340.00,852,20220720,-29.23,570,20230504,5.79,754,-20.03,20230214,570,5.79,20230504,852,-29.23,20220720,570,5.79,20230504,2.07,N,038880,100,294 억,,4871980,N,N,14,N,00,N
20230717,120429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,599,-3,5,-0.50,342582149,569957,57.07,603,609,598,782,422,602,601.07,1.65,0,128363,616,609,604,597,592,606,594,295,180,100,440,1,1,294769150,1766,-66.56,1.76,12,0.19,-9.00,340.00,852,20220720,-29.69,570,20230504,5.09,754,-20.56,20230214,570,5.09,20230504,852,-29.69,20220720,570,5.09,20230504,2.07,N,038880,100,294 억,,4871980,N,N,14,N,00,N
20230717,110424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,601,-1,5,-0.17,272298778,452818,45.34,603,609,598,782,422,602,601.34,1.65,0,83181,616,609,604,597,592,606,594,295,180,100,440,1,1,294769150,1772,-66.78,1.77,12,0.15,-9.00,340.00,852,20220720,-29.46,570,20230504,5.44,754,-20.29,20230214,570,5.44,20230504,852,-29.46,20220720,570,5.44,20230504,2.07,N,038880,100,294 억,,4871980,N,N,14,N,00,N
20230717,100425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,603,1,2,0.17,153983457,256046,25.64,603,609,598,782,422,602,601.39,1.65,0,6901,616,609,604,597,592,606,594,295,180,100,440,1,1,294769150,1777,-67.00,1.77,12,0.09,-9.00,340.00,852,20220720,-29.23,570,20230504,5.79,754,-20.03,20230214,570,5.79,20230504,852,-29.23,20220720,570,5.79,20230504,2.07,N,038880,100,294 억,,4871980,N,N,14,N,00,N
20230717,090424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,602,0,3,0.00,9646530,16057,1.61,603,603,599,782,422,602,600.77,1.65,0,-14873,616,609,604,597,592,606,594,295,180,100,440,1,1,294769150,1775,-66.89,1.77,12,0.01,-9.00,340.00,852,20220720,-29.34,570,20230504,5.61,754,-20.16,20230214,570,5.61,20230504,852,-29.34,20220720,570,5.61,20230504,2.07,N,038880,100,294 억,,4871980,N,N,14,N,00,N
20230714,160424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,602,-5,5,-0.82,594169111,985633,57.23,607,611,599,789,425,607,602.83,1.63,0,70490,631,619,611,599,591,615,595,295,182,100,440,1,1,294769150,1775,-66.89,1.77,12,0.33,-9.00,340.00,852,20220720,-29.34,570,20230504,5.61,754,-20.16,20230214,570,5.61,20230504,852,-29.34,20220720,570,5.61,20230504,2.06,N,038880,100,294 억,,4801490,N,N,14,N,00,N
20230714,150426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,602,-5,5,-0.82,500532919,829579,48.17,607,611,599,789,425,607,603.36,1.63,0,44887,631,619,611,599,591,615,595,295,182,100,440,1,1,294769150,1775,-66.89,1.77,12,0.28,-9.00,340.00,852,20220720,-29.34,570,20230504,5.61,754,-20.16,20230214,570,5.61,20230504,852,-29.34,20220720,570,5.61,20230504,2.06,N,038880,100,294 억,,4801490,N,N,5,N,00,N
20230714,140428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,603,-4,5,-0.66,390626434,646781,37.56,607,611,599,789,425,607,603.95,1.63,0,58491,631,619,611,599,591,615,595,295,182,100,440,1,1,294769150,1777,-67.00,1.77,12,0.22,-9.00,340.00,852,20220720,-29.23,570,20230504,5.79,754,-20.03,20230214,570,5.79,20230504,852,-29.23,20220720,570,5.79,20230504,2.06,N,038880,100,294 억,,4801490,N,N,5,N,00,N
20230714,130422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,604,-3,5,-0.49,353879183,585952,34.03,607,611,599,789,425,607,603.94,1.63,0,60065,631,619,611,599,591,615,595,295,182,100,440,1,1,294769150,1780,-67.11,1.78,12,0.20,-9.00,340.00,852,20220720,-29.11,570,20230504,5.96,754,-19.89,20230214,570,5.96,20230504,852,-29.11,20220720,570,5.96,20230504,2.06,N,038880,100,294 억,,4801490,N,N,5,N,00,N
20230714,120423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,604,-3,5,-0.49,296688391,491886,28.56,607,608,599,789,425,607,603.16,1.63,0,94257,631,619,611,599,591,615,595,295,182,100,440,1,1,294769150,1780,-67.11,1.78,12,0.17,-9.00,340.00,852,20220720,-29.11,570,20230504,5.96,754,-19.89,20230214,570,5.96,20230504,852,-29.11,20220720,570,5.96,20230504,2.06,N,038880,100,294 억,,4801490,N,N,5,N,00,N
20230714,110425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,606,-1,5,-0.16,269450658,446907,25.95,607,608,599,789,425,607,602.92,1.63,0,84910,631,619,611,599,591,615,595,295,182,100,440,1,1,294769150,1786,-67.33,1.78,12,0.15,-9.00,340.00,852,20220720,-28.87,570,20230504,6.32,754,-19.63,20230214,570,6.32,20230504,852,-28.87,20220720,570,6.32,20230504,2.06,N,038880,100,294 억,,4801490,N,N,5,N,00,N
20230714,100428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,602,-5,5,-0.82,173166005,287095,16.67,607,608,600,789,425,607,603.16,1.63,0,38818,631,619,611,599,591,615,595,295,182,100,440,1,1,294769150,1775,-66.89,1.77,12,0.10,-9.00,340.00,852,20220720,-29.34,570,20230504,5.61,754,-20.16,20230214,570,5.61,20230504,852,-29.34,20220720,570,5.61,20230504,2.06,N,038880,100,294 억,,4801490,N,N,5,N,00,N
20230714,090425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,607,0,3,0.00,16045615,26477,1.54,607,607,604,789,425,607,606.01,1.63,0,2613,631,619,611,599,591,615,595,295,182,100,440,1,1,294769150,1789,-67.44,1.79,12,0.01,-9.00,340.00,852,20220720,-28.76,570,20230504,6.49,754,-19.50,20230214,570,6.49,20230504,852,-28.76,20220720,570,6.49,20230504,2.06,N,038880,100,294 억,,4801490,N,N,5,N,00,N
20230713,160424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,607,-2,5,-0.33,1044288922,1710727,26.55,609,623,603,791,427,609,610.44,1.60,0,79460,656,632,606,582,556,644,594,295,182,100,450,1,1,294769150,1789,-67.44,1.79,12,0.58,-9.00,340.00,852,20220720,-28.76,570,20230504,6.49,754,-19.50,20230214,570,6.49,20230504,852,-28.76,20220720,570,6.49,20230504,2.06,N,038880,100,294 억,,4704329,N,N,5,N,00,N
20230713,150420,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,605,-4,5,-0.66,1001703807,1640440,25.46,609,623,603,791,427,609,610.63,1.60,0,76862,656,632,606,582,556,644,594,295,182,100,450,1,1,294769150,1783,-67.22,1.78,12,0.56,-9.00,340.00,852,20220720,-28.99,570,20230504,6.14,754,-19.76,20230214,570,6.14,20230504,852,-28.99,20220720,570,6.14,20230504,2.06,N,038880,100,294 억,,4704329,N,N,2,N,00,N
20230713,140419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,607,-2,5,-0.33,902193270,1475733,22.90,609,623,604,791,427,609,611.35,1.60,0,11101,656,632,606,582,556,644,594,295,182,100,450,1,1,294769150,1789,-67.44,1.79,12,0.50,-9.00,340.00,852,20220720,-28.76,570,20230504,6.49,754,-19.50,20230214,570,6.49,20230504,852,-28.76,20220720,570,6.49,20230504,2.06,N,038880,100,294 억,,4704329,N,N,2,N,00,N
20230713,130422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,610,1,2,0.16,754926591,1232489,19.13,609,623,605,791,427,609,612.52,1.60,0,-87268,656,632,606,582,556,644,594,295,182,100,450,1,1,294769150,1798,-67.78,1.79,12,0.42,-9.00,340.00,852,20220720,-28.40,570,20230504,7.02,754,-19.10,20230214,570,7.02,20230504,852,-28.40,20220720,570,7.02,20230504,2.06,N,038880,100,294 억,,4704329,N,N,2,N,00,N
20230713,120419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,610,1,2,0.16,695562138,1134824,17.61,609,623,605,791,427,609,612.93,1.60,0,-101576,656,632,606,582,556,644,594,295,182,100,450,1,1,294769150,1798,-67.78,1.79,12,0.38,-9.00,340.00,852,20220720,-28.40,570,20230504,7.02,754,-19.10,20230214,570,7.02,20230504,852,-28.40,20220720,570,7.02,20230504,2.06,N,038880,100,294 억,,4704329,N,N,2,N,00,N
20230713,110423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,611,2,2,0.33,623718004,1017021,15.78,609,623,605,791,427,609,613.28,1.60,0,-115336,656,632,606,582,556,644,594,295,182,100,450,1,1,294769150,1801,-67.89,1.80,12,0.35,-9.00,340.00,852,20220720,-28.29,570,20230504,7.19,754,-18.97,20230214,570,7.19,20230504,852,-28.29,20220720,570,7.19,20230504,2.06,N,038880,100,294 억,,4704329,N,N,2,N,00,N
20230713,100422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,612,3,2,0.49,535602288,872747,13.55,609,623,605,791,427,609,613.70,1.60,0,-141503,656,632,606,582,556,644,594,295,182,100,450,1,1,294769150,1804,-68.00,1.80,12,0.30,-9.00,340.00,852,20220720,-28.17,570,20230504,7.37,754,-18.83,20230214,570,7.37,20230504,852,-28.17,20220720,570,7.37,20230504,2.06,N,038880,100,294 억,,4704329,N,N,2,N,00,N
20230713,090345,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,608,-1,5,-0.16,57296438,94491,1.47,609,609,605,791,427,609,606.37,1.60,0,2001,656,632,606,582,556,644,594,295,182,100,450,1,1,294769150,1792,-67.56,1.79,12,0.03,-9.00,340.00,852,20220720,-28.64,570,20230504,6.67,754,-19.36,20230214,570,6.67,20230504,852,-28.64,20220720,570,6.67,20230504,2.06,N,038880,100,294 억,,4704329,N,N,2,N,00,N
20230712,160418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,609,23,2,3.92,3940373302,6439431,1164.15,587,630,580,761,411,586,611.91,1.48,0,355516,596,590,586,580,576,594,584,295,175,100,430,1,1,294769150,1795,-67.67,1.79,12,2.18,-9.00,340.00,852,20220720,-28.52,570,20230504,6.84,754,-19.23,20230214,570,6.84,20230504,852,-28.52,20220720,570,6.84,20230504,2.05,N,038880,100,294 억,,4366500,N,N,2,N,00,N
20230712,150417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,605,19,2,3.24,3867411987,6319405,1142.45,587,630,580,761,411,586,611.99,1.48,0,324471,596,590,586,580,576,594,584,295,175,100,430,1,1,294769150,1783,-67.22,1.78,12,2.14,-9.00,340.00,852,20220720,-28.99,570,20230504,6.14,754,-19.76,20230214,570,6.14,20230504,852,-28.99,20220720,570,6.14,20230504,2.05,N,038880,100,294 억,,4366500,N,N,3,N,00,N
20230712,140415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,610,24,2,4.10,3600142704,5879512,1062.93,587,630,580,761,411,586,612.32,1.48,0,185736,596,590,586,580,576,594,584,295,175,100,430,1,1,294769150,1798,-67.78,1.79,12,1.99,-9.00,340.00,852,20220720,-28.40,570,20230504,7.02,754,-19.10,20230214,570,7.02,20230504,852,-28.40,20220720,570,7.02,20230504,2.05,N,038880,100,294 억,,4366500,N,N,3,N,00,N
20230712,130417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,605,19,2,3.24,3420474601,5584088,1009.52,587,630,580,761,411,586,612.54,1.48,0,156105,596,590,586,580,576,594,584,295,175,100,430,1,1,294769150,1783,-67.22,1.78,12,1.89,-9.00,340.00,852,20220720,-28.99,570,20230504,6.14,754,-19.76,20230214,570,6.14,20230504,852,-28.99,20220720,570,6.14,20230504,2.05,N,038880,100,294 억,,4366500,N,N,3,N,00,N
20230712,120418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,609,23,2,3.92,3138767669,5118060,925.27,587,630,580,761,411,586,613.27,1.48,0,64749,596,590,586,580,576,594,584,295,175,100,430,1,1,294769150,1795,-67.67,1.79,12,1.74,-9.00,340.00,852,20220720,-28.52,570,20230504,6.84,754,-19.23,20230214,570,6.84,20230504,852,-28.52,20220720,570,6.84,20230504,2.05,N,038880,100,294 억,,4366500,N,N,3,N,00,N
20230712,110417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,612,26,2,4.44,2911652172,4744314,857.70,587,630,580,761,411,586,613.71,1.48,0,29506,596,590,586,580,576,594,584,295,175,100,430,1,1,294769150,1804,-68.00,1.80,12,1.61,-9.00,340.00,852,20220720,-28.17,570,20230504,7.37,754,-18.83,20230214,570,7.37,20230504,852,-28.17,20220720,570,7.37,20230504,2.05,N,038880,100,294 억,,4366500,N,N,3,N,00,N
20230712,100419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,606,20,2,3.41,1225602326,2021152,365.39,587,621,580,761,411,586,606.39,1.48,0,-72266,596,590,586,580,576,594,584,295,175,100,430,1,1,294769150,1786,-67.33,1.78,12,0.69,-9.00,340.00,852,20220720,-28.87,570,20230504,6.32,754,-19.63,20230214,570,6.32,20230504,852,-28.87,20220720,570,6.32,20230504,2.05,N,038880,100,294 억,,4366500,N,N,3,N,00,N
20230712,090418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,584,-2,5,-0.34,9335817,15920,2.88,587,589,583,761,411,586,586.42,1.48,0,-6496,596,590,586,580,576,594,584,295,175,100,430,1,1,294769150,1721,-64.89,1.72,12,0.01,-9.00,340.00,852,20220720,-31.46,570,20230504,2.46,754,-22.55,20230214,570,2.46,20230504,852,-31.46,20220720,570,2.46,20230504,2.05,N,038880,100,294 억,,4366500,N,N,3,N,00,N
20230711,160413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,586,2,2,0.34,323369961,552520,62.56,583,592,582,759,409,584,585.26,1.50,0,-48596,596,589,586,579,576,588,578,295,175,100,430,1,1,294769150,1727,-65.11,1.72,12,0.19,-9.00,340.00,852,20220720,-31.22,570,20230504,2.81,754,-22.28,20230214,570,2.81,20230504,852,-31.22,20220720,570,2.81,20230504,2.10,N,038880,100,294 억,,4415096,N,N,3,N,00,N
20230711,150412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,587,3,2,0.51,309653806,529102,59.91,583,592,582,759,409,584,585.25,1.50,0,-55504,596,589,586,579,576,588,578,295,175,100,430,1,1,294769150,1730,-65.22,1.73,12,0.18,-9.00,340.00,852,20220720,-31.10,570,20230504,2.98,754,-22.15,20230214,570,2.98,20230504,852,-31.10,20220720,570,2.98,20230504,2.10,N,038880,100,294 억,,4415096,N,N,8,N,00,N
20230711,140410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,582,-2,5,-0.34,232360233,397169,44.97,583,592,582,759,409,584,585.04,1.50,0,-44019,596,589,586,579,576,588,578,295,175,100,430,1,1,294769150,1716,-64.67,1.71,12,0.13,-9.00,340.00,852,20220720,-31.69,570,20230504,2.11,754,-22.81,20230214,570,2.11,20230504,852,-31.69,20220720,570,2.11,20230504,2.10,N,038880,100,294 억,,4415096,N,N,8,N,00,N
20230711,130404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,586,2,2,0.34,180631178,308540,34.93,583,592,582,759,409,584,585.44,1.50,0,-37020,596,589,586,579,576,588,578,295,175,100,430,1,1,294769150,1727,-65.11,1.72,12,0.10,-9.00,340.00,852,20220720,-31.22,570,20230504,2.81,754,-22.28,20230214,570,2.81,20230504,852,-31.22,20220720,570,2.81,20230504,2.10,N,038880,100,294 억,,4415096,N,N,8,N,00,N
20230711,120414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,585,1,2,0.17,146726051,250635,28.38,583,592,582,759,409,584,585.42,1.50,0,-21678,596,589,586,579,576,588,578,295,175,100,430,1,1,294769150,1724,-65.00,1.72,12,0.09,-9.00,340.00,852,20220720,-31.34,570,20230504,2.63,754,-22.41,20230214,570,2.63,20230504,852,-31.34,20220720,570,2.63,20230504,2.10,N,038880,100,294 억,,4415096,N,N,8,N,00,N
20230711,110416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,586,2,2,0.34,111688930,190714,21.59,583,592,582,759,409,584,585.64,1.50,0,-21188,596,589,586,579,576,588,578,295,175,100,430,1,1,294769150,1727,-65.11,1.72,12,0.06,-9.00,340.00,852,20220720,-31.22,570,20230504,2.81,754,-22.28,20230214,570,2.81,20230504,852,-31.22,20220720,570,2.81,20230504,2.10,N,038880,100,294 억,,4415096,N,N,8,N,00,N
20230711,100414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,586,2,2,0.34,70922529,121060,13.71,583,592,582,759,409,584,585.85,1.50,0,-21225,596,589,586,579,576,588,578,295,175,100,430,1,1,294769150,1727,-65.11,1.72,12,0.04,-9.00,340.00,852,20220720,-31.22,570,20230504,2.81,754,-22.28,20230214,570,2.81,20230504,852,-31.22,20220720,570,2.81,20230504,2.10,N,038880,100,294 억,,4415096,N,N,8,N,00,N
20230711,090413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,589,5,2,0.86,10308411,17673,2.00,583,590,583,759,409,584,583.26,1.50,0,1367,596,589,586,579,576,588,578,295,175,100,430,1,1,294769150,1736,-65.44,1.73,12,0.01,-9.00,340.00,852,20220720,-30.87,570,20230504,3.33,754,-21.88,20230214,570,3.33,20230504,852,-30.87,20220720,570,3.33,20230504,2.10,N,038880,100,294 억,,4415096,N,N,8,N,00,N
20230710,160413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,584,-8,5,-1.35,517556623,882584,83.13,591,593,583,769,415,592,586.41,1.49,0,15985,608,600,590,582,572,604,586,295,177,100,430,1,1,294769150,1721,-64.89,1.72,12,0.30,-9.00,340.00,852,20220720,-31.46,570,20230504,2.46,754,-22.55,20230214,570,2.46,20230504,852,-31.46,20220720,570,2.46,20230504,2.12,N,038880,100,294 억,,4399111,N,N,8,N,00,N
20230710,150410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,586,-6,5,-1.01,461574383,786845,74.11,591,593,583,769,415,592,586.61,1.49,0,16766,608,600,590,582,572,604,586,295,177,100,430,1,1,294769150,1727,-65.11,1.72,12,0.27,-9.00,340.00,852,20220720,-31.22,570,20230504,2.81,754,-22.28,20230214,570,2.81,20230504,852,-31.22,20220720,570,2.81,20230504,2.12,N,038880,100,294 억,,4399111,N,N,1,N,00,N
20230710,140409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,591,-1,5,-0.17,401990029,685227,64.54,591,593,583,769,415,592,586.65,1.49,0,52019,608,600,590,582,572,604,586,295,177,100,430,1,1,294769150,1742,-65.67,1.74,12,0.23,-9.00,340.00,852,20220720,-30.63,570,20230504,3.68,754,-21.62,20230214,570,3.68,20230504,852,-30.63,20220720,570,3.68,20230504,2.12,N,038880,100,294 억,,4399111,N,N,1,N,00,N
20230710,130406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,587,-5,5,-0.84,311218607,530535,49.97,591,593,583,769,415,592,586.61,1.49,0,42616,608,600,590,582,572,604,586,295,177,100,430,1,1,294769150,1730,-65.22,1.73,12,0.18,-9.00,340.00,852,20220720,-31.10,570,20230504,2.98,754,-22.15,20230214,570,2.98,20230504,852,-31.10,20220720,570,2.98,20230504,2.12,N,038880,100,294 억,,4399111,N,N,1,N,00,N
20230710,120412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,586,-6,5,-1.01,276653631,471548,44.41,591,593,583,769,415,592,586.69,1.49,0,62685,608,600,590,582,572,604,586,295,177,100,430,1,1,294769150,1727,-65.11,1.72,12,0.16,-9.00,340.00,852,20220720,-31.22,570,20230504,2.81,754,-22.28,20230214,570,2.81,20230504,852,-31.22,20220720,570,2.81,20230504,2.12,N,038880,100,294 억,,4399111,N,N,1,N,00,N
20230710,110413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,585,-7,5,-1.18,247157519,421245,39.68,591,593,583,769,415,592,586.73,1.49,0,65296,608,600,590,582,572,604,586,295,177,100,430,1,1,294769150,1724,-65.00,1.72,12,0.14,-9.00,340.00,852,20220720,-31.34,570,20230504,2.63,754,-22.41,20230214,570,2.63,20230504,852,-31.34,20220720,570,2.63,20230504,2.12,N,038880,100,294 억,,4399111,N,N,1,N,00,N
20230710,100413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,587,-5,5,-0.84,182524477,310927,29.29,591,593,583,769,415,592,587.03,1.49,0,59984,608,600,590,582,572,604,586,295,177,100,430,1,1,294769150,1730,-65.22,1.73,12,0.11,-9.00,340.00,852,20220720,-31.10,570,20230504,2.98,754,-22.15,20230214,570,2.98,20230504,852,-31.10,20220720,570,2.98,20230504,2.12,N,038880,100,294 억,,4399111,N,N,1,N,00,N
20230710,090409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,590,-2,5,-0.34,15277191,25848,2.43,591,592,589,769,415,592,591.04,1.49,0,-10221,608,600,590,582,572,604,586,295,177,100,430,1,1,294769150,1739,-65.56,1.74,12,0.01,-9.00,340.00,852,20220720,-30.75,570,20230504,3.51,754,-21.75,20230214,570,3.51,20230504,852,-30.75,20220720,570,3.51,20230504,2.12,N,038880,100,294 억,,4399111,N,N,1,N,00,N
20230707,160406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,592,6,2,1.02,621018715,1060900,94.20,586,598,580,761,411,586,585.37,1.52,0,-97787,612,598,591,577,570,595,574,295,175,100,430,1,1,294769150,1745,-65.78,1.74,12,0.36,-9.00,340.00,852,20220720,-30.52,570,20230504,3.86,754,-21.49,20230214,570,3.86,20230504,852,-30.52,20220720,570,3.86,20230504,2.17,N,038880,100,294 억,,4494398,N,N,1,N,00,N
20230707,150408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,595,9,2,1.54,609431970,1041337,92.46,586,598,580,761,411,586,585.24,1.52,0,-98326,612,598,591,577,570,595,574,295,175,100,430,1,1,294769150,1754,-66.11,1.75,12,0.35,-9.00,340.00,852,20220720,-30.16,570,20230504,4.39,754,-21.09,20230214,570,4.39,20230504,852,-30.16,20220720,570,4.39,20230504,2.17,N,038880,100,294 억,,4494398,N,N,0,N,00,N
20230707,140416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,582,-4,5,-0.68,470760494,806578,71.62,586,592,580,761,411,586,583.65,1.52,0,-31142,612,598,591,577,570,595,574,295,175,100,430,1,1,294769150,1716,-64.67,1.71,12,0.27,-9.00,340.00,852,20220720,-31.69,570,20230504,2.11,754,-22.81,20230214,570,2.11,20230504,852,-31.69,20220720,570,2.11,20230504,2.17,N,038880,100,294 억,,4494398,N,N,0,N,00,N
20230707,130412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,581,-5,5,-0.85,422730918,724078,64.29,586,592,580,761,411,586,583.82,1.52,0,-19809,612,598,591,577,570,595,574,295,175,100,430,1,1,294769150,1713,-64.56,1.71,12,0.25,-9.00,340.00,852,20220720,-31.81,570,20230504,1.93,754,-22.94,20230214,570,1.93,20230504,852,-31.81,20220720,570,1.93,20230504,2.17,N,038880,100,294 억,,4494398,N,N,0,N,00,N
20230707,120412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,584,-2,5,-0.34,239570437,409229,36.34,586,592,580,761,411,586,585.42,1.52,0,-33051,612,598,591,577,570,595,574,295,175,100,430,1,1,294769150,1721,-64.89,1.72,12,0.14,-9.00,340.00,852,20220720,-31.46,570,20230504,2.46,754,-22.55,20230214,570,2.46,20230504,852,-31.46,20220720,570,2.46,20230504,2.17,N,038880,100,294 억,,4494398,N,N,0,N,00,N
20230707,110411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,586,0,3,0.00,174426970,297700,26.43,586,592,580,761,411,586,585.92,1.52,0,-38456,612,598,591,577,570,595,574,295,175,100,430,1,1,294769150,1727,-65.11,1.72,12,0.10,-9.00,340.00,852,20220720,-31.22,570,20230504,2.81,754,-22.28,20230214,570,2.81,20230504,852,-31.22,20220720,570,2.81,20230504,2.17,N,038880,100,294 억,,4494398,N,N,0,N,00,N
20230707,100409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,584,-2,5,-0.34,124623157,212525,18.87,586,592,580,761,411,586,586.39,1.52,0,-25284,612,598,591,577,570,595,574,295,175,100,430,1,1,294769150,1721,-64.89,1.72,12,0.07,-9.00,340.00,852,20220720,-31.46,570,20230504,2.46,754,-22.55,20230214,570,2.46,20230504,852,-31.46,20220720,570,2.46,20230504,2.17,N,038880,100,294 억,,4494398,N,N,0,N,00,N
20230707,090408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,587,1,2,0.17,16650351,28551,2.54,586,588,580,761,411,586,583.18,1.52,0,-5767,612,598,591,577,570,595,574,295,175,100,430,1,1,294769150,1730,-65.22,1.73,12,0.01,-9.00,340.00,852,20220720,-31.10,570,20230504,2.98,754,-22.15,20230214,570,2.98,20230504,852,-31.10,20220720,570,2.98,20230504,2.17,N,038880,100,294 억,,4494398,N,N,0,N,00,N
20230706,160409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,586,-12,5,-2.01,663811380,1123679,99.67,604,605,584,777,419,598,590.75,1.57,0,-144697,621,609,603,591,585,606,588,295,179,100,440,1,1,294769150,1727,-65.11,1.72,12,0.38,-9.00,340.00,852,20220720,-31.22,570,20230504,2.81,754,-22.28,20230214,570,2.81,20230504,852,-31.22,20220720,570,2.81,20230504,2.20,N,038880,100,294 억,,4639095,N,N,15,N,00,N
20230706,150409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,587,-11,5,-1.84,613870089,1038344,92.10,604,605,585,777,419,598,591.20,1.57,0,-148692,621,609,603,591,585,606,588,295,179,100,440,1,1,294769150,1730,-65.22,1.73,12,0.35,-9.00,340.00,852,20220720,-31.10,570,20230504,2.98,754,-22.15,20230214,570,2.98,20230504,852,-31.10,20220720,570,2.98,20230504,2.20,N,038880,100,294 억,,4639095,N,N,15,N,00,N
20230706,140409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,589,-9,5,-1.51,521975785,881946,78.23,604,605,587,777,419,598,591.85,1.57,0,-148583,621,609,603,591,585,606,588,295,179,100,440,1,1,294769150,1736,-65.44,1.73,12,0.30,-9.00,340.00,852,20220720,-30.87,570,20230504,3.33,754,-21.88,20230214,570,3.33,20230504,852,-30.87,20220720,570,3.33,20230504,2.20,N,038880,100,294 억,,4639095,N,N,15,N,00,N
20230706,130407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,590,-8,5,-1.34,434779247,733764,65.08,604,605,589,777,419,598,592.53,1.57,0,-138621,621,609,603,591,585,606,588,295,179,100,440,1,1,294769150,1739,-65.56,1.74,12,0.25,-9.00,340.00,852,20220720,-30.75,570,20230504,3.51,754,-21.75,20230214,570,3.51,20230504,852,-30.75,20220720,570,3.51,20230504,2.20,N,038880,100,294 억,,4639095,N,N,15,N,00,N
20230706,120407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,591,-7,5,-1.17,306757115,516912,45.85,604,605,590,777,419,598,593.44,1.57,0,-16443,621,609,603,591,585,606,588,295,179,100,440,1,1,294769150,1742,-65.67,1.74,12,0.18,-9.00,340.00,852,20220720,-30.63,570,20230504,3.68,754,-21.62,20230214,570,3.68,20230504,852,-30.63,20220720,570,3.68,20230504,2.20,N,038880,100,294 억,,4639095,N,N,15,N,00,N
20230706,110411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,596,-2,5,-0.33,174666495,293858,26.06,604,605,590,777,419,598,594.39,1.57,0,-37685,621,609,603,591,585,606,588,295,179,100,440,1,1,294769150,1757,-66.22,1.75,12,0.10,-9.00,340.00,852,20220720,-30.05,570,20230504,4.56,754,-20.95,20230214,570,4.56,20230504,852,-30.05,20220720,570,4.56,20230504,2.20,N,038880,100,294 억,,4639095,N,N,15,N,00,N
20230706,100407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,593,-5,5,-0.84,109297672,184149,16.33,604,605,590,777,419,598,593.53,1.57,0,-4148,621,609,603,591,585,606,588,295,179,100,440,1,1,294769150,1748,-65.89,1.74,12,0.06,-9.00,340.00,852,20220720,-30.40,570,20230504,4.04,754,-21.35,20230214,570,4.04,20230504,852,-30.40,20220720,570,4.04,20230504,2.20,N,038880,100,294 억,,4639095,N,N,15,N,00,N
20230706,090408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,602,4,2,0.67,9425277,15667,1.39,604,605,599,777,419,598,601.60,1.57,0,-11415,621,609,603,591,585,606,588,295,179,100,440,1,1,294769150,1775,-66.89,1.77,12,0.01,-9.00,340.00,852,20220720,-29.34,570,20230504,5.61,754,-20.16,20230214,570,5.61,20230504,852,-29.34,20220720,570,5.61,20230504,2.20,N,038880,100,294 억,,4639095,N,N,15,N,00,N
20230705,160405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,598,-12,5,-1.97,677982856,1125990,22.03,613,615,597,793,427,610,602.14,1.57,0,5102,647,628,613,594,579,638,604,295,183,100,450,1,1,294769150,1763,-66.44,1.76,12,0.38,-9.00,340.00,858,20220704,-30.30,570,20230504,4.91,754,-20.69,20230214,570,4.91,20230504,852,-29.81,20220720,570,4.91,20230504,2.20,N,038880,100,294 억,,4633298,N,N,15,N,00,N
20230705,150406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,602,-8,5,-1.31,637972207,1059345,20.73,613,615,597,793,427,610,602.23,1.57,0,9501,647,628,613,594,579,638,604,295,183,100,450,1,1,294769150,1775,-66.89,1.77,12,0.36,-9.00,340.00,858,20220704,-29.84,570,20230504,5.61,754,-20.16,20230214,570,5.61,20230504,852,-29.34,20220720,570,5.61,20230504,2.20,N,038880,100,294 억,,4633298,N,N,0,N,00,N
20230705,140401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,602,-8,5,-1.31,547748604,908901,17.78,613,615,597,793,427,610,602.65,1.57,0,28646,647,628,613,594,579,638,604,295,183,100,450,1,1,294769150,1775,-66.89,1.77,12,0.31,-9.00,340.00,858,20220704,-29.84,570,20230504,5.61,754,-20.16,20230214,570,5.61,20230504,852,-29.34,20220720,570,5.61,20230504,2.20,N,038880,100,294 억,,4633298,N,N,0,N,00,N
20230705,130402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,603,-7,5,-1.15,474269702,786830,15.39,613,615,597,793,427,610,602.76,1.57,0,74151,647,628,613,594,579,638,604,295,183,100,450,1,1,294769150,1777,-67.00,1.77,12,0.27,-9.00,340.00,858,20220704,-29.72,570,20230504,5.79,754,-20.03,20230214,570,5.79,20230504,852,-29.23,20220720,570,5.79,20230504,2.20,N,038880,100,294 억,,4633298,N,N,0,N,00,N
20230705,120402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,597,-13,5,-2.13,441885495,732847,14.34,613,615,597,793,427,610,602.97,1.57,0,80800,647,628,613,594,579,638,604,295,183,100,450,1,1,294769150,1760,-66.33,1.76,12,0.25,-9.00,340.00,858,20220704,-30.42,570,20230504,4.74,754,-20.82,20230214,570,4.74,20230504,852,-29.93,20220720,570,4.74,20230504,2.20,N,038880,100,294 억,,4633298,N,N,0,N,00,N
20230705,110405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,599,-11,5,-1.80,337033605,557787,10.91,613,615,598,793,427,610,604.23,1.57,0,28399,647,628,613,594,579,638,604,295,183,100,450,1,1,294769150,1766,-66.56,1.76,12,0.19,-9.00,340.00,858,20220704,-30.19,570,20230504,5.09,754,-20.56,20230214,570,5.09,20230504,852,-29.69,20220720,570,5.09,20230504,2.20,N,038880,100,294 억,,4633298,N,N,0,N,00,N
20230705,100403,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,606,-4,5,-0.66,153772159,252956,4.95,613,615,605,793,427,610,607.90,1.57,0,5859,647,628,613,594,579,638,604,295,183,100,450,1,1,294769150,1786,-67.33,1.78,12,0.09,-9.00,340.00,858,20220704,-29.37,570,20230504,6.32,754,-19.63,20230214,570,6.32,20230504,852,-28.87,20220720,570,6.32,20230504,2.20,N,038880,100,294 억,,4633298,N,N,0,N,00,N
20230705,090402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,611,1,2,0.16,11163081,18228,0.36,613,615,611,793,427,610,612.41,1.57,0,-7829,647,628,613,594,579,638,604,295,183,100,450,1,1,294769150,1801,-67.89,1.80,12,0.01,-9.00,340.00,858,20220704,-28.79,570,20230504,7.19,754,-18.97,20230214,570,7.19,20230504,852,-28.29,20220720,570,7.19,20230504,2.20,N,038880,100,294 억,,4633298,N,N,0,N,00,N
20230704,160402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,610,20,2,3.39,3140412278,5102063,746.07,598,632,598,767,413,590,615.52,1.67,0,-296716,602,595,588,581,574,599,585,295,177,100,430,1,1,294769150,1798,-67.78,1.79,12,1.73,-9.00,340.00,858,20220704,-28.90,570,20230504,7.02,754,-19.10,20230214,570,7.02,20230504,858,-28.90,20220704,570,7.02,20230504,2.23,N,038880,100,294 억,,4930387,N,N,60,N,00,N
20230704,150358,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,609,19,2,3.22,3062154434,4973768,727.30,598,632,598,767,413,590,615.66,1.67,0,-304439,602,595,588,581,574,599,585,295,177,100,430,1,1,294769150,1795,-67.67,1.79,12,1.69,-9.00,340.00,858,20220704,-29.02,570,20230504,6.84,754,-19.23,20230214,570,6.84,20230504,858,-29.02,20220704,570,6.84,20230504,2.23,N,038880,100,294 억,,4930387,N,N,60,N,00,N
20230704,140402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,609,19,2,3.22,2859419142,4640709,678.60,598,632,598,767,413,590,616.16,1.67,0,-343485,602,595,588,581,574,599,585,295,177,100,430,1,1,294769150,1795,-67.67,1.79,12,1.57,-9.00,340.00,858,20220704,-29.02,570,20230504,6.84,754,-19.23,20230214,570,6.84,20230504,858,-29.02,20220704,570,6.84,20230504,2.23,N,038880,100,294 억,,4930387,N,N,60,N,00,N
20230704,130356,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,608,18,2,3.05,2805303565,4551716,665.59,598,632,598,767,413,590,616.32,1.67,0,-343233,602,595,588,581,574,599,585,295,177,100,430,1,1,294769150,1792,-67.56,1.79,12,1.54,-9.00,340.00,858,20220704,-29.14,570,20230504,6.67,754,-19.36,20230214,570,6.67,20230504,858,-29.14,20220704,570,6.67,20230504,2.23,N,038880,100,294 억,,4930387,N,N,60,N,00,N
20230704,120359,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,609,19,2,3.22,2748551535,4458578,651.97,598,632,598,767,413,590,616.46,1.67,0,-343221,602,595,588,581,574,599,585,295,177,100,430,1,1,294769150,1795,-67.67,1.79,12,1.51,-9.00,340.00,858,20220704,-29.02,570,20230504,6.84,754,-19.23,20230214,570,6.84,20230504,858,-29.02,20220704,570,6.84,20230504,2.23,N,038880,100,294 억,,4930387,N,N,60,N,00,N
20230704,110355,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,610,20,2,3.39,2610266176,4231132,618.71,598,632,598,767,413,590,616.92,1.67,0,-367419,602,595,588,581,574,599,585,295,177,100,430,1,1,294769150,1798,-67.78,1.79,12,1.44,-9.00,340.00,858,20220704,-28.90,570,20230504,7.02,754,-19.10,20230214,570,7.02,20230504,858,-28.90,20220704,570,7.02,20230504,2.23,N,038880,100,294 억,,4930387,N,N,60,N,00,N
20230704,100354,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,612,22,2,3.73,2085559090,3378115,493.98,598,632,598,767,413,590,617.37,1.67,0,-131393,602,595,588,581,574,599,585,295,177,100,430,1,1,294769150,1804,-68.00,1.80,12,1.15,-9.00,340.00,858,20220704,-28.67,570,20230504,7.37,754,-18.83,20230214,570,7.37,20230504,858,-28.67,20220704,570,7.37,20230504,2.23,N,038880,100,294 억,,4930387,N,N,60,N,00,N
20230704,090356,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,615,25,2,4.24,361539743,594702,86.96,598,618,598,767,413,590,607.93,1.67,0,-33383,602,595,588,581,574,599,585,295,177,100,430,1,1,294769150,1813,-68.33,1.81,12,0.20,-9.00,340.00,858,20220704,-28.32,570,20230504,7.89,754,-18.44,20230214,570,7.89,20230504,858,-28.32,20220704,570,7.89,20230504,2.23,N,038880,100,294 억,,4930387,N,N,60,N,00,N
20230703,160352,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,590,9,2,1.55,400821788,679463,81.74,581,595,581,755,407,581,589.91,1.63,0,138742,593,587,581,575,569,587,575,295,174,100,420,1,1,294769150,1739,-65.56,1.74,12,0.23,-9.00,340.00,858,20220704,-31.24,570,20230504,3.51,754,-21.75,20230214,570,3.51,20230504,858,-31.24,20220704,570,3.51,20230504,2.21,N,038880,100,294 억,,4791645,N,N,60,N,00,N
20230703,150355,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,588,7,2,1.20,370609654,628121,75.56,581,595,581,755,407,581,590.03,1.63,0,136010,593,587,581,575,569,587,575,295,174,100,420,1,1,294769150,1733,-65.33,1.73,12,0.21,-9.00,340.00,858,20220704,-31.47,570,20230504,3.16,754,-22.02,20230214,570,3.16,20230504,858,-31.47,20220704,570,3.16,20230504,2.21,N,038880,100,294 억,,4791645,N,N,0,N,00,N
20230703,140353,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,588,7,2,1.20,342452949,580324,69.81,581,595,581,755,407,581,590.11,1.63,0,135878,593,587,581,575,569,587,575,295,174,100,420,1,1,294769150,1733,-65.33,1.73,12,0.20,-9.00,340.00,858,20220704,-31.47,570,20230504,3.16,754,-22.02,20230214,570,3.16,20230504,858,-31.47,20220704,570,3.16,20230504,2.21,N,038880,100,294 억,,4791645,N,N,0,N,00,N
20230703,130353,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,590,9,2,1.55,313418667,530968,63.87,581,595,581,755,407,581,590.28,1.63,0,113669,593,587,581,575,569,587,575,295,174,100,420,1,1,294769150,1739,-65.56,1.74,12,0.18,-9.00,340.00,858,20220704,-31.24,570,20230504,3.51,754,-21.75,20230214,570,3.51,20230504,858,-31.24,20220704,570,3.51,20230504,2.21,N,038880,100,294 억,,4791645,N,N,0,N,00,N
20230703,120354,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,592,11,2,1.89,256543016,434351,52.25,581,595,581,755,407,581,590.64,1.63,0,95156,593,587,581,575,569,587,575,295,174,100,420,1,1,294769150,1745,-65.78,1.74,12,0.15,-9.00,340.00,858,20220704,-31.00,570,20230504,3.86,754,-21.49,20230214,570,3.86,20230504,858,-31.00,20220704,570,3.86,20230504,2.21,N,038880,100,294 억,,4791645,N,N,0,N,00,N
20230703,110353,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,589,8,2,1.38,215685022,365236,43.94,581,595,581,755,407,581,590.54,1.63,0,91720,593,587,581,575,569,587,575,295,174,100,420,1,1,294769150,1736,-65.44,1.73,12,0.12,-9.00,340.00,858,20220704,-31.35,570,20230504,3.33,754,-21.88,20230214,570,3.33,20230504,858,-31.35,20220704,570,3.33,20230504,2.21,N,038880,100,294 억,,4791645,N,N,0,N,00,N
20230703,100347,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,591,10,2,1.72,161547068,273623,32.92,581,595,581,755,407,581,590.40,1.63,0,108856,593,587,581,575,569,587,575,295,174,100,420,1,1,294769150,1742,-65.67,1.74,12,0.09,-9.00,340.00,858,20220704,-31.12,570,20230504,3.68,754,-21.62,20230214,570,3.68,20230504,858,-31.12,20220704,570,3.68,20230504,2.21,N,038880,100,294 억,,4791645,N,N,0,N,00,N
20230703,090347,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,583,2,2,0.34,3679808,6318,0.76,581,585,581,755,407,581,582.43,1.63,0,3028,593,587,581,575,569,587,575,295,174,100,420,1,1,294769150,1719,-64.78,1.71,12,0.00,-9.00,340.00,858,20220704,-32.05,570,20230504,2.28,754,-22.68,20230214,570,2.28,20230504,858,-32.05,20220704,570,2.28,20230504,2.21,N,038880,100,294 억,,4791645,N,N,0,N,00,N