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
20230731,160607,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10300,100,2,0.98,629573200,60903,63.13,10200,10440,10200,13260,7140,10200,10337.32,5.61,0,9014,10573,10386,10043,9856,9513,10480,9950,46,3060,500,7140,10,1,9271621,955,13.62,1.17,12,0.66,756.00,8777.00,13950,20220825,-26.16,8530,20220930,20.75,12760,-19.28,20230628,8790,17.18,20230103,13950,-26.16,20220825,8530,20.75,20220930,4.85,N,066310,500,46 억,,520340,N,N,0,N,00,N
20230731,150608,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10290,90,2,0.88,622498210,60215,62.42,10200,10440,10200,13260,7140,10200,10337.93,5.61,0,9007,10573,10386,10043,9856,9513,10480,9950,46,3060,500,7140,10,1,9271621,954,13.61,1.17,12,0.65,756.00,8777.00,13950,20220825,-26.24,8530,20220930,20.63,12760,-19.36,20230628,8790,17.06,20230103,13950,-26.24,20220825,8530,20.63,20220930,4.85,N,066310,500,46 억,,520340,N,N,0,N,00,N
20230731,140610,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10330,130,2,1.27,600830840,58099,60.23,10200,10440,10200,13260,7140,10200,10341.50,5.61,0,9140,10573,10386,10043,9856,9513,10480,9950,46,3060,500,7140,10,1,9271621,958,13.66,1.18,12,0.63,756.00,8777.00,13950,20220825,-25.95,8530,20220930,21.10,12760,-19.04,20230628,8790,17.52,20230103,13950,-25.95,20220825,8530,21.10,20220930,4.85,N,066310,500,46 억,,520340,N,N,0,N,00,N
20230731,130609,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10340,140,2,1.37,569196640,55023,57.04,10200,10440,10200,13260,7140,10200,10344.71,5.61,0,10618,10573,10386,10043,9856,9513,10480,9950,46,3060,500,7140,10,1,9271621,959,13.68,1.18,12,0.59,756.00,8777.00,13950,20220825,-25.88,8530,20220930,21.22,12760,-18.97,20230628,8790,17.63,20230103,13950,-25.88,20220825,8530,21.22,20220930,4.85,N,066310,500,46 억,,520340,N,N,0,N,00,N
20230731,120616,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10340,140,2,1.37,531255500,51349,53.23,10200,10440,10200,13260,7140,10200,10345.98,5.61,0,12066,10573,10386,10043,9856,9513,10480,9950,46,3060,500,7140,10,1,9271621,959,13.68,1.18,12,0.55,756.00,8777.00,13950,20220825,-25.88,8530,20220930,21.22,12760,-18.97,20230628,8790,17.63,20230103,13950,-25.88,20220825,8530,21.22,20220930,4.85,N,066310,500,46 억,,520340,N,N,0,N,00,N
20230731,110618,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10350,150,2,1.47,500445380,48370,50.14,10200,10440,10200,13260,7140,10200,10346.20,5.61,0,12565,10573,10386,10043,9856,9513,10480,9950,46,3060,500,7140,10,1,9271621,960,13.69,1.18,12,0.52,756.00,8777.00,13950,20220825,-25.81,8530,20220930,21.34,12760,-18.89,20230628,8790,17.75,20230103,13950,-25.81,20220825,8530,21.34,20220930,4.85,N,066310,500,46 억,,520340,N,N,0,N,00,N
20230731,100615,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10350,150,2,1.47,390182050,37706,39.09,10200,10440,10200,13260,7140,10200,10348.01,5.61,0,13313,10573,10386,10043,9856,9513,10480,9950,46,3060,500,7140,10,1,9271621,960,13.69,1.18,12,0.41,756.00,8777.00,13950,20220825,-25.81,8530,20220930,21.34,12760,-18.89,20230628,8790,17.75,20230103,13950,-25.81,20220825,8530,21.34,20220930,4.85,N,066310,500,46 억,,520340,N,N,0,N,00,N
20230731,090607,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10200,0,3,0.00,4335000,425,0.44,10200,10200,10200,13260,7140,10200,10200.00,5.61,0,512,10573,10386,10043,9856,9513,10480,9950,46,3060,500,7140,10,1,9271621,946,13.49,1.16,12,0.00,756.00,8777.00,13950,20220825,-26.88,8530,20220930,19.58,12760,-20.06,20230628,8790,16.04,20230103,13950,-26.88,20220825,8530,19.58,20220930,4.85,N,066310,500,46 억,,520340,N,N,0,N,00,N
20230728,160610,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10200,570,2,5.92,963962600,96425,157.65,9750,10230,9700,12510,6750,9630,9997.02,5.19,0,39701,10163,9896,9583,9316,9003,10030,9450,46,2880,500,6740,10,1,9271621,946,13.49,1.16,12,1.04,756.00,8777.00,13950,20220825,-26.88,8530,20220930,19.58,12760,-20.06,20230628,8790,16.04,20230103,13950,-26.88,20220825,8530,19.58,20220930,4.69,N,066310,500,46 억,,480793,N,N,0,N,00,N
20230728,150610,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10170,540,2,5.61,937407150,93813,153.38,9750,10230,9700,12510,6750,9630,9992.29,5.19,0,39972,10163,9896,9583,9316,9003,10030,9450,46,2880,500,6740,10,1,9271621,943,13.45,1.16,12,1.01,756.00,8777.00,13950,20220825,-27.10,8530,20220930,19.23,12760,-20.30,20230628,8790,15.70,20230103,13950,-27.10,20220825,8530,19.23,20220930,4.69,N,066310,500,46 억,,480793,N,N,0,N,00,N
20230728,140607,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10210,580,2,6.02,910747160,91187,149.09,9750,10230,9700,12510,6750,9630,9987.69,5.19,0,39367,10163,9896,9583,9316,9003,10030,9450,46,2880,500,6740,10,1,9271621,947,13.51,1.16,12,0.98,756.00,8777.00,13950,20220825,-26.81,8530,20220930,19.70,12760,-19.98,20230628,8790,16.15,20230103,13950,-26.81,20220825,8530,19.70,20220930,4.69,N,066310,500,46 억,,480793,N,N,0,N,00,N
20230728,130610,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10130,500,2,5.19,846634950,84882,138.78,9750,10200,9700,12510,6750,9630,9974.26,5.19,0,37890,10163,9896,9583,9316,9003,10030,9450,46,2880,500,6740,10,1,9271621,939,13.40,1.15,12,0.92,756.00,8777.00,13950,20220825,-27.38,8530,20220930,18.76,12760,-20.61,20230628,8790,15.24,20230103,13950,-27.38,20220825,8530,18.76,20220930,4.69,N,066310,500,46 억,,480793,N,N,0,N,00,N
20230728,120607,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10050,420,2,4.36,689910140,69386,113.44,9750,10100,9700,12510,6750,9630,9943.07,5.19,0,29317,10163,9896,9583,9316,9003,10030,9450,46,2880,500,6740,10,1,9271621,932,13.29,1.15,12,0.75,756.00,8777.00,13950,20220825,-27.96,8530,20220930,17.82,12760,-21.24,20230628,8790,14.33,20230103,13950,-27.96,20220825,8530,17.82,20220930,4.69,N,066310,500,46 억,,480793,N,N,0,N,00,N
20230728,110612,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10070,440,2,4.57,658088220,66211,108.25,9750,10100,9700,12510,6750,9630,9939.26,5.19,0,27290,10163,9896,9583,9316,9003,10030,9450,46,2880,500,6740,10,1,9271621,934,13.32,1.15,12,0.71,756.00,8777.00,13950,20220825,-27.81,8530,20220930,18.05,12760,-21.08,20230628,8790,14.56,20230103,13950,-27.81,20220825,8530,18.05,20220930,4.69,N,066310,500,46 억,,480793,N,N,0,N,00,N
20230728,100604,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9950,320,2,3.32,427170860,43239,70.69,9750,10070,9700,12510,6750,9630,9879.30,5.19,0,22100,10163,9896,9583,9316,9003,10030,9450,46,2880,500,6740,10,1,9271621,923,13.16,1.13,12,0.47,756.00,8777.00,13950,20220825,-28.67,8530,20220930,16.65,12760,-22.02,20230628,8790,13.20,20230103,13950,-28.67,20220825,8530,16.65,20220930,4.69,N,066310,500,46 억,,480793,N,N,0,N,00,N
20230728,090609,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9790,160,2,1.66,37943390,3882,6.35,9750,9880,9700,12510,6750,9630,9774.19,5.19,0,1300,10163,9896,9583,9316,9003,10030,9450,46,2880,500,6740,10,1,9271621,908,12.95,1.12,12,0.04,756.00,8777.00,13950,20220825,-29.82,8530,20220930,14.77,12760,-23.28,20230628,8790,11.38,20230103,13950,-29.82,20220825,8530,14.77,20220930,4.69,N,066310,500,46 억,,480793,N,N,0,N,00,N
20230727,160606,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9630,80,2,0.84,586335840,60203,39.97,9600,9850,9270,12410,6690,9550,9739.37,4.93,-9584,21435,10303,9926,9613,9236,8923,9770,9080,46,2860,500,6680,10,1,9271621,893,12.74,1.10,12,0.65,756.00,8777.00,13950,20220825,-30.97,8530,20220930,12.90,12760,-24.53,20230628,8790,9.56,20230103,13950,-30.97,20220825,8530,12.90,20220930,4.67,N,066310,500,46 억,,457197,N,N,0,N,00,N
20230727,150607,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9720,170,2,1.78,560346850,57510,38.18,9600,9850,9270,12410,6690,9550,9743.47,4.93,-9584,19773,10303,9926,9613,9236,8923,9770,9080,46,2860,500,6680,10,1,9271621,901,12.86,1.11,12,0.62,756.00,8777.00,13950,20220825,-30.32,8530,20220930,13.95,12760,-23.82,20230628,8790,10.58,20230103,13950,-30.32,20220825,8530,13.95,20220930,4.67,N,066310,500,46 억,,457197,N,N,0,N,00,N
20230727,140604,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9790,240,2,2.51,540055380,55427,36.80,9600,9850,9270,12410,6690,9550,9743.54,4.93,-9584,19159,10303,9926,9613,9236,8923,9770,9080,46,2860,500,6680,10,1,9271621,908,12.95,1.12,12,0.60,756.00,8777.00,13950,20220825,-29.82,8530,20220930,14.77,12760,-23.28,20230628,8790,11.38,20230103,13950,-29.82,20220825,8530,14.77,20220930,4.67,N,066310,500,46 억,,457197,N,N,0,N,00,N
20230727,130604,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9720,170,2,1.78,524189600,53804,35.72,9600,9850,9270,12410,6690,9550,9742.58,4.93,-9584,19272,10303,9926,9613,9236,8923,9770,9080,46,2860,500,6680,10,1,9271621,901,12.86,1.11,12,0.58,756.00,8777.00,13950,20220825,-30.32,8530,20220930,13.95,12760,-23.82,20230628,8790,10.58,20230103,13950,-30.32,20220825,8530,13.95,20220930,4.67,N,066310,500,46 억,,457197,N,N,0,N,00,N
20230727,120606,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9770,220,2,2.30,429832120,44139,29.30,9600,9850,9270,12410,6690,9550,9738.15,4.93,-9584,24995,10303,9926,9613,9236,8923,9770,9080,46,2860,500,6680,10,1,9271621,906,12.92,1.11,12,0.48,756.00,8777.00,13950,20220825,-29.96,8530,20220930,14.54,12760,-23.43,20230628,8790,11.15,20230103,13950,-29.96,20220825,8530,14.54,20220930,4.67,N,066310,500,46 억,,457197,N,N,0,N,00,N
20230727,110606,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9770,220,2,2.30,142015790,14761,9.80,9600,9820,9270,12410,6690,9550,9621.01,4.93,-9584,3499,10303,9926,9613,9236,8923,9770,9080,46,2860,500,6680,10,1,9271621,906,12.92,1.11,12,0.16,756.00,8777.00,13950,20220825,-29.96,8530,20220930,14.54,12760,-23.43,20230628,8790,11.15,20230103,13950,-29.96,20220825,8530,14.54,20220930,4.67,N,066310,500,46 억,,457197,N,N,0,N,00,N
20230727,100604,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9660,110,2,1.15,106172690,11080,7.36,9600,9780,9270,12410,6690,9550,9582.37,4.93,-9584,3528,10303,9926,9613,9236,8923,9770,9080,46,2860,500,6680,10,1,9271621,896,12.78,1.10,12,0.12,756.00,8777.00,13950,20220825,-30.75,8530,20220930,13.25,12760,-24.29,20230628,8790,9.90,20230103,13950,-30.75,20220825,8530,13.25,20220930,4.67,N,066310,500,46 억,,457197,N,N,0,N,00,N
20230727,090603,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9620,70,2,0.73,13340510,1388,0.92,9600,9650,9600,12410,6690,9550,9611.32,4.93,-9584,-27,10303,9926,9613,9236,8923,9770,9080,46,2860,500,6680,10,1,9271621,892,12.72,1.10,12,0.01,756.00,8777.00,13950,20220825,-31.04,8530,20220930,12.78,12760,-24.61,20230628,8790,9.44,20230103,13950,-31.04,20220825,8530,12.78,20220930,4.67,N,066310,500,46 억,,457197,N,N,0,N,00,N
20230726,160602,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9550,-390,5,-3.92,1436653300,150624,172.65,9830,9990,9300,12920,6960,9940,9538.01,5.03,0,-9851,10313,10126,10003,9816,9693,10065,9755,46,2980,500,6950,10,1,9271621,885,12.63,1.09,12,1.62,756.00,8777.00,13950,20220825,-31.54,8530,20220930,11.96,12760,-25.16,20230628,8790,8.65,20230103,13950,-31.54,20220825,8530,11.96,20220930,4.79,N,066310,500,46 억,,466781,N,N,0,N,00,N
20230726,150606,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9440,-500,5,-5.03,1364368650,143023,163.93,9830,9990,9300,12920,6960,9940,9539.51,5.03,0,-10960,10313,10126,10003,9816,9693,10065,9755,46,2980,500,6950,10,1,9271621,875,12.49,1.08,12,1.54,756.00,8777.00,13950,20220825,-32.33,8530,20220930,10.67,12760,-26.02,20230628,8790,7.39,20230103,13950,-32.33,20220825,8530,10.67,20220930,4.79,N,066310,500,46 억,,466781,N,N,0,N,00,N
20230726,140603,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9330,-610,5,-6.14,1159102110,121314,139.05,9830,9990,9300,12920,6960,9940,9554.56,5.03,0,-15120,10313,10126,10003,9816,9693,10065,9755,46,2980,500,6950,10,1,9271621,865,12.34,1.06,12,1.31,756.00,8777.00,13950,20220825,-33.12,8530,20220930,9.38,12760,-26.88,20230628,8790,6.14,20230103,13950,-33.12,20220825,8530,9.38,20220930,4.79,N,066310,500,46 억,,466781,N,N,0,N,00,N
20230726,130601,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9410,-530,5,-5.33,923070410,96180,110.24,9830,9990,9410,12920,6960,9940,9597.32,5.03,0,-15246,10313,10126,10003,9816,9693,10065,9755,46,2980,500,6950,10,1,9271621,872,12.45,1.07,12,1.04,756.00,8777.00,13950,20220825,-32.54,8530,20220930,10.32,12760,-26.25,20230628,8790,7.05,20230103,13950,-32.54,20220825,8530,10.32,20220930,4.79,N,066310,500,46 억,,466781,N,N,0,N,00,N
20230726,120603,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9530,-410,5,-4.12,802020680,83375,95.57,9830,9990,9470,12920,6960,9940,9619.44,5.03,0,-11353,10313,10126,10003,9816,9693,10065,9755,46,2980,500,6950,10,1,9271621,884,12.61,1.09,12,0.90,756.00,8777.00,13950,20220825,-31.68,8530,20220930,11.72,12760,-25.31,20230628,8790,8.42,20230103,13950,-31.68,20220825,8530,11.72,20220930,4.79,N,066310,500,46 억,,466781,N,N,0,N,00,N
20230726,110559,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9540,-400,5,-4.02,713497160,74076,84.91,9830,9990,9500,12920,6960,9940,9631.96,5.03,0,-7710,10313,10126,10003,9816,9693,10065,9755,46,2980,500,6950,10,1,9271621,885,12.62,1.09,12,0.80,756.00,8777.00,13950,20220825,-31.61,8530,20220930,11.84,12760,-25.24,20230628,8790,8.53,20230103,13950,-31.61,20220825,8530,11.84,20220930,4.79,N,066310,500,46 억,,466781,N,N,0,N,00,N
20230726,100603,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9550,-390,5,-3.92,283166560,29064,33.31,9830,9990,9550,12920,6960,9940,9742.86,5.03,0,-5508,10313,10126,10003,9816,9693,10065,9755,46,2980,500,6950,10,1,9271621,885,12.63,1.09,12,0.31,756.00,8777.00,13950,20220825,-31.54,8530,20220930,11.96,12760,-25.16,20230628,8790,8.65,20230103,13950,-31.54,20220825,8530,11.96,20220930,4.79,N,066310,500,46 억,,466781,N,N,0,N,00,N
20230726,090558,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9840,-100,5,-1.01,34848670,3541,4.06,9830,9990,9750,12920,6960,9940,9841.48,5.03,0,-1117,10313,10126,10003,9816,9693,10065,9755,46,2980,500,6950,10,1,9271621,912,13.02,1.12,12,0.04,756.00,8777.00,13950,20220825,-29.46,8530,20220930,15.36,12760,-22.88,20230628,8790,11.95,20230103,13950,-29.46,20220825,8530,15.36,20220930,4.79,N,066310,500,46 억,,466781,N,N,0,N,00,N
20230725,160557,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9940,-190,5,-1.88,870534620,87220,47.58,10050,10190,9880,13160,7100,10130,9980.91,5.36,0,-29248,10756,10442,10246,9932,9736,10345,9835,46,3030,500,7090,10,1,9271621,922,13.15,1.13,12,0.94,756.00,8777.00,13950,20220825,-28.75,8530,20220930,16.53,12760,-22.10,20230628,8790,13.08,20230103,13950,-28.75,20220825,8530,16.53,20220930,4.67,N,066310,500,46 억,,497183,N,N,0,N,00,N
20230725,150552,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9960,-170,5,-1.68,816856420,81818,44.63,10050,10190,9880,13160,7100,10130,9983.82,5.36,0,-31410,10756,10442,10246,9932,9736,10345,9835,46,3030,500,7090,10,1,9271621,923,13.17,1.13,12,0.88,756.00,8777.00,13950,20220825,-28.60,8530,20220930,16.76,12760,-21.94,20230628,8790,13.31,20230103,13950,-28.60,20220825,8530,16.76,20220930,4.67,N,066310,500,46 억,,497183,N,N,0,N,00,N
20230725,140553,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9940,-190,5,-1.88,739306630,74017,40.38,10050,10190,9880,13160,7100,10130,9988.34,5.36,0,-36334,10756,10442,10246,9932,9736,10345,9835,46,3030,500,7090,10,1,9271621,922,13.15,1.13,12,0.80,756.00,8777.00,13950,20220825,-28.75,8530,20220930,16.53,12760,-22.10,20230628,8790,13.08,20230103,13950,-28.75,20220825,8530,16.53,20220930,4.67,N,066310,500,46 억,,497183,N,N,0,N,00,N
20230725,130559,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9930,-200,5,-1.97,627414100,62726,34.22,10050,10190,9880,13160,7100,10130,10002.46,5.36,0,-34944,10756,10442,10246,9932,9736,10345,9835,46,3030,500,7090,10,1,9271621,921,13.13,1.13,12,0.68,756.00,8777.00,13950,20220825,-28.82,8530,20220930,16.41,12760,-22.18,20230628,8790,12.97,20230103,13950,-28.82,20220825,8530,16.41,20220930,4.67,N,066310,500,46 억,,497183,N,N,0,N,00,N
20230725,120558,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9960,-170,5,-1.68,560222130,55948,30.52,10050,10190,9880,13160,7100,10130,10013.26,5.36,0,-34655,10756,10442,10246,9932,9736,10345,9835,46,3030,500,7090,10,1,9271621,923,13.17,1.13,12,0.60,756.00,8777.00,13950,20220825,-28.60,8530,20220930,16.76,12760,-21.94,20230628,8790,13.31,20230103,13950,-28.60,20220825,8530,16.76,20220930,4.67,N,066310,500,46 억,,497183,N,N,0,N,00,N
20230725,110556,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10080,-50,5,-0.49,217655380,21611,11.79,10050,10190,10020,13160,7100,10130,10071.51,5.36,0,-11064,10756,10442,10246,9932,9736,10345,9835,46,3030,500,7090,10,1,9271621,935,13.33,1.15,12,0.23,756.00,8777.00,13950,20220825,-27.74,8530,20220930,18.17,12760,-21.00,20230628,8790,14.68,20230103,13950,-27.74,20220825,8530,18.17,20220930,4.67,N,066310,500,46 억,,497183,N,N,0,N,00,N
20230725,100555,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10150,20,2,0.20,75415020,7467,4.07,10050,10190,10040,13160,7100,10130,10099.78,5.36,0,-2581,10756,10442,10246,9932,9736,10345,9835,46,3030,500,7090,10,1,9271621,941,13.43,1.16,12,0.08,756.00,8777.00,13950,20220825,-27.24,8530,20220930,18.99,12760,-20.45,20230628,8790,15.47,20230103,13950,-27.24,20220825,8530,18.99,20220930,4.67,N,066310,500,46 억,,497183,N,N,0,N,00,N
20230725,090555,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10110,-20,5,-0.20,19087530,1898,1.04,10050,10130,10050,13160,7100,10130,10056.65,5.36,0,-223,10756,10442,10246,9932,9736,10345,9835,46,3030,500,7090,10,1,9271621,937,13.37,1.15,12,0.02,756.00,8777.00,13950,20220825,-27.53,8530,20220930,18.52,12760,-20.77,20230628,8790,15.02,20230103,13950,-27.53,20220825,8530,18.52,20220930,4.67,N,066310,500,46 억,,497183,N,N,0,N,00,N
20230724,160558,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10130,-230,5,-2.22,1886815420,183161,205.39,10390,10560,10050,13460,7260,10360,10301.45,5.41,0,-3430,10793,10576,10463,10246,10133,10520,10190,46,3100,500,7250,10,1,9271621,939,13.40,1.15,12,1.98,756.00,8777.00,13950,20220825,-27.38,8530,20220930,18.76,12760,-20.61,20230628,8790,15.24,20230103,13950,-27.38,20220825,8530,18.76,20220930,4.65,N,066310,500,46 억,,501906,N,N,0,N,00,N
20230724,150553,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10100,-260,5,-2.51,1870335680,181534,203.57,10390,10560,10050,13460,7260,10360,10302.95,5.41,0,-3391,10793,10576,10463,10246,10133,10520,10190,46,3100,500,7250,10,1,9271621,936,13.36,1.15,12,1.96,756.00,8777.00,13950,20220825,-27.60,8530,20220930,18.41,12760,-20.85,20230628,8790,14.90,20230103,13950,-27.60,20220825,8530,18.41,20220930,4.65,N,066310,500,46 억,,501906,N,N,0,N,00,N
20230724,140552,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10090,-270,5,-2.61,1826653990,177206,198.71,10390,10560,10050,13460,7260,10360,10308.08,5.41,0,-4323,10793,10576,10463,10246,10133,10520,10190,46,3100,500,7250,10,1,9271621,936,13.35,1.15,12,1.91,756.00,8777.00,13950,20220825,-27.67,8530,20220930,18.29,12760,-20.92,20230628,8790,14.79,20230103,13950,-27.67,20220825,8530,18.29,20220930,4.65,N,066310,500,46 억,,501906,N,N,0,N,00,N
20230724,130552,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10110,-250,5,-2.41,1768505790,171449,192.26,10390,10560,10050,13460,7260,10360,10315.05,5.41,0,-5911,10793,10576,10463,10246,10133,10520,10190,46,3100,500,7250,10,1,9271621,937,13.37,1.15,12,1.85,756.00,8777.00,13950,20220825,-27.53,8530,20220930,18.52,12760,-20.77,20230628,8790,15.02,20230103,13950,-27.53,20220825,8530,18.52,20220930,4.65,N,066310,500,46 억,,501906,N,N,0,N,00,N
20230724,120553,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10100,-260,5,-2.51,1662546830,160944,180.48,10390,10560,10050,13460,7260,10360,10329.97,5.41,0,-5025,10793,10576,10463,10246,10133,10520,10190,46,3100,500,7250,10,1,9271621,936,13.36,1.15,12,1.74,756.00,8777.00,13950,20220825,-27.60,8530,20220930,18.41,12760,-20.85,20230628,8790,14.90,20230103,13950,-27.60,20220825,8530,18.41,20220930,4.65,N,066310,500,46 억,,501906,N,N,0,N,00,N
20230724,110557,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10210,-150,5,-1.45,1235977170,118877,133.30,10390,10560,10210,13460,7260,10360,10397.11,5.41,0,5149,10793,10576,10463,10246,10133,10520,10190,46,3100,500,7250,10,1,9271621,947,13.51,1.16,12,1.28,756.00,8777.00,13950,20220825,-26.81,8530,20220930,19.70,12760,-19.98,20230628,8790,16.15,20230103,13950,-26.81,20220825,8530,19.70,20220930,4.65,N,066310,500,46 억,,501906,N,N,0,N,00,N
20230724,100550,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10370,10,2,0.10,695702230,66859,74.97,10390,10560,10210,13460,7260,10360,10405.51,5.41,0,13738,10793,10576,10463,10246,10133,10520,10190,46,3100,500,7250,10,1,9271621,961,13.72,1.18,12,0.72,756.00,8777.00,13950,20220825,-25.66,8530,20220930,21.57,12760,-18.73,20230628,8790,17.97,20230103,13950,-25.66,20220825,8530,21.57,20220930,4.65,N,066310,500,46 억,,501906,N,N,0,N,00,N
20230724,090553,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10330,-30,5,-0.29,107770520,10449,11.72,10390,10390,10250,13460,7260,10360,10313.96,5.41,0,-7158,10793,10576,10463,10246,10133,10520,10190,46,3100,500,7250,10,1,9271621,958,13.66,1.18,12,0.11,756.00,8777.00,13950,20220825,-25.95,8530,20220930,21.10,12760,-19.04,20230628,8790,17.52,20230103,13950,-25.95,20220825,8530,21.10,20220930,4.65,N,066310,500,46 억,,501906,N,N,0,N,00,N
20230721,160548,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10360,-350,5,-3.27,928640770,88791,189.64,10520,10680,10350,13920,7500,10710,10458.95,6.05,0,-58682,11043,10876,10673,10506,10303,10960,10590,46,3210,500,7490,10,1,9271621,961,13.70,1.18,12,0.96,756.00,8777.00,13950,20220825,-25.73,8530,20220930,21.45,12760,-18.81,20230628,8790,17.86,20230103,13950,-25.73,20220825,8530,21.45,20220930,4.74,N,066310,500,46 억,,561269,N,N,0,N,00,N
20230721,150551,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10400,-310,5,-2.89,810491800,77401,165.32,10520,10680,10350,13920,7500,10710,10471.33,6.05,0,-53601,11043,10876,10673,10506,10303,10960,10590,46,3210,500,7490,10,1,9271621,964,13.76,1.18,12,0.83,756.00,8777.00,13950,20220825,-25.45,8530,20220930,21.92,12760,-18.50,20230628,8790,18.32,20230103,13950,-25.45,20220825,8530,21.92,20220930,4.74,N,066310,500,46 억,,561269,N,N,0,N,00,N
20230721,140548,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10460,-250,5,-2.33,598390250,57016,121.78,10520,10680,10410,13920,7500,10710,10495.13,6.05,0,-37732,11043,10876,10673,10506,10303,10960,10590,46,3210,500,7490,10,1,9271621,970,13.84,1.19,12,0.61,756.00,8777.00,13950,20220825,-25.02,8530,20220930,22.63,12760,-18.03,20230628,8790,19.00,20230103,13950,-25.02,20220825,8530,22.63,20220930,4.74,N,066310,500,46 억,,561269,N,N,0,N,00,N
20230721,130549,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10450,-260,5,-2.43,404373720,38433,82.09,10520,10680,10450,13920,7500,10710,10521.52,6.05,0,-25741,11043,10876,10673,10506,10303,10960,10590,46,3210,500,7490,10,1,9271621,969,13.82,1.19,12,0.41,756.00,8777.00,13950,20220825,-25.09,8530,20220930,22.51,12760,-18.10,20230628,8790,18.89,20230103,13950,-25.09,20220825,8530,22.51,20220930,4.74,N,066310,500,46 억,,561269,N,N,0,N,00,N
20230721,120556,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10540,-170,5,-1.59,176689670,16732,35.74,10520,10680,10490,13920,7500,10710,10559.99,6.05,0,-7324,11043,10876,10673,10506,10303,10960,10590,46,3210,500,7490,10,1,9271621,977,13.94,1.20,12,0.18,756.00,8777.00,13950,20220825,-24.44,8530,20220930,23.56,12760,-17.40,20230628,8790,19.91,20230103,13950,-24.44,20220825,8530,23.56,20220930,4.74,N,066310,500,46 억,,561269,N,N,0,N,00,N
20230721,110553,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10580,-130,5,-1.21,83543490,7907,16.89,10520,10680,10490,13920,7500,10710,10565.76,6.05,0,-1892,11043,10876,10673,10506,10303,10960,10590,46,3210,500,7490,10,1,9271621,981,13.99,1.21,12,0.09,756.00,8777.00,13950,20220825,-24.16,8530,20220930,24.03,12760,-17.08,20230628,8790,20.36,20230103,13950,-24.16,20220825,8530,24.03,20220930,4.74,N,066310,500,46 억,,561269,N,N,0,N,00,N
20230721,100552,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10590,-120,5,-1.12,66760470,6320,13.50,10520,10680,10490,13920,7500,10710,10563.37,6.05,0,-1188,11043,10876,10673,10506,10303,10960,10590,46,3210,500,7490,10,1,9271621,982,14.01,1.21,12,0.07,756.00,8777.00,13950,20220825,-24.09,8530,20220930,24.15,12760,-17.01,20230628,8790,20.48,20230103,13950,-24.09,20220825,8530,24.15,20220930,4.74,N,066310,500,46 억,,561269,N,N,0,N,00,N
20230721,090553,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10500,-210,5,-1.96,28119610,2676,5.72,10520,10550,10490,13920,7500,10710,10508.08,6.05,0,175,11043,10876,10673,10506,10303,10960,10590,46,3210,500,7490,10,1,9271621,974,13.89,1.20,12,0.03,756.00,8777.00,13950,20220825,-24.73,8530,20220930,23.09,12760,-17.71,20230628,8790,19.45,20230103,13950,-24.73,20220825,8530,23.09,20220930,4.74,N,066310,500,46 억,,561269,N,N,0,N,00,N
20230720,160548,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10710,70,2,0.66,498398890,46820,49.90,10700,10840,10470,13830,7450,10640,10645.00,5.97,0,7430,11066,10852,10686,10472,10306,10770,10390,46,3190,500,7440,10,1,9271621,993,14.17,1.22,12,0.50,756.00,8777.00,13950,20220825,-23.23,8530,20220930,25.56,12760,-16.07,20230628,8790,21.84,20230103,13950,-23.23,20220825,8530,25.56,20220930,4.58,N,066310,500,46 억,,553743,N,N,0,N,00,N
20230720,150547,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10790,150,2,1.41,460449220,43297,46.15,10700,10830,10470,13830,7450,10640,10634.67,5.97,0,7529,11066,10852,10686,10472,10306,10770,10390,46,3190,500,7440,10,1,9271621,1000,14.27,1.23,12,0.47,756.00,8777.00,13950,20220825,-22.65,8530,20220930,26.49,12760,-15.44,20230628,8790,22.75,20230103,13950,-22.65,20220825,8530,26.49,20220930,4.58,N,066310,500,46 억,,553743,N,N,0,N,00,N
20230720,140546,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10780,140,2,1.32,402772470,37942,40.44,10700,10800,10470,13830,7450,10640,10615.48,5.97,0,5955,11066,10852,10686,10472,10306,10770,10390,46,3190,500,7440,10,1,9271621,999,14.26,1.23,12,0.41,756.00,8777.00,13950,20220825,-22.72,8530,20220930,26.38,12760,-15.52,20230628,8790,22.64,20230103,13950,-22.72,20220825,8530,26.38,20220930,4.58,N,066310,500,46 억,,553743,N,N,0,N,00,N
20230720,130545,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10700,60,2,0.56,323458990,30569,32.58,10700,10800,10470,13830,7450,10640,10581.27,5.97,0,-455,11066,10852,10686,10472,10306,10770,10390,46,3190,500,7440,10,1,9271621,992,14.15,1.22,12,0.33,756.00,8777.00,13950,20220825,-23.30,8530,20220930,25.44,12760,-16.14,20230628,8790,21.73,20230103,13950,-23.30,20220825,8530,25.44,20220930,4.58,N,066310,500,46 억,,553743,N,N,0,N,00,N
20230720,120551,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10660,20,2,0.19,287809000,27224,29.02,10700,10800,10470,13830,7450,10640,10571.89,5.97,0,-1556,11066,10852,10686,10472,10306,10770,10390,46,3190,500,7440,10,1,9271621,988,14.10,1.21,12,0.29,756.00,8777.00,13950,20220825,-23.58,8530,20220930,24.97,12760,-16.46,20230628,8790,21.27,20230103,13950,-23.58,20220825,8530,24.97,20220930,4.58,N,066310,500,46 억,,553743,N,N,0,N,00,N
20230720,110549,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10600,-40,5,-0.38,191291730,18134,19.33,10700,10800,10470,13830,7450,10640,10548.79,5.97,0,1547,11066,10852,10686,10472,10306,10770,10390,46,3190,500,7440,10,1,9271621,983,14.02,1.21,12,0.20,756.00,8777.00,13950,20220825,-24.01,8530,20220930,24.27,12760,-16.93,20230628,8790,20.59,20230103,13950,-24.01,20220825,8530,24.27,20220930,4.58,N,066310,500,46 억,,553743,N,N,0,N,00,N
20230720,100545,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10590,-50,5,-0.47,134295090,12745,13.58,10700,10800,10470,13830,7450,10640,10537.08,5.97,0,-247,11066,10852,10686,10472,10306,10770,10390,46,3190,500,7440,10,1,9271621,982,14.01,1.21,12,0.14,756.00,8777.00,13950,20220825,-24.09,8530,20220930,24.15,12760,-17.01,20230628,8790,20.48,20230103,13950,-24.09,20220825,8530,24.15,20220930,4.58,N,066310,500,46 억,,553743,N,N,0,N,00,N
20230720,090544,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10640,0,3,0.00,842310,79,0.08,10700,10800,10640,13830,7450,10640,10662.15,5.97,0,4,11066,10852,10686,10472,10306,10770,10390,46,3190,500,7440,10,1,9271621,987,14.07,1.21,12,0.00,756.00,8777.00,13950,20220825,-23.73,8530,20220930,24.74,12760,-16.61,20230628,8790,21.05,20230103,13950,-23.73,20220825,8530,24.74,20220930,4.58,N,066310,500,46 억,,553743,N,N,0,N,00,N
20230719,160555,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10640,-180,5,-1.66,995702030,93690,148.92,10830,10900,10520,14060,7580,10820,10627.62,5.86,0,13696,11426,11122,10946,10642,10466,11035,10555,46,3240,500,7570,10,1,9271621,987,14.07,1.21,12,1.01,756.00,8777.00,13950,20220825,-23.73,8530,20220930,24.74,12760,-16.61,20230628,8790,21.05,20230103,13950,-23.73,20220825,8530,24.74,20220930,4.50,N,066310,500,46 억,,543004,N,N,0,N,00,N
20230719,150554,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10710,-110,5,-1.02,978842320,92108,146.41,10830,10900,10520,14060,7580,10820,10627.12,5.86,0,13400,11426,11122,10946,10642,10466,11035,10555,46,3240,500,7570,10,1,9271621,993,14.17,1.22,12,0.99,756.00,8777.00,13950,20220825,-23.23,8530,20220930,25.56,12760,-16.07,20230628,8790,21.84,20230103,13950,-23.23,20220825,8530,25.56,20220930,4.50,N,066310,500,46 억,,543004,N,N,0,N,00,N
20230719,140555,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10690,-130,5,-1.20,944887750,88927,141.35,10830,10900,10520,14060,7580,10820,10625.43,5.86,0,13156,11426,11122,10946,10642,10466,11035,10555,46,3240,500,7570,10,1,9271621,991,14.14,1.22,12,0.96,756.00,8777.00,13950,20220825,-23.37,8530,20220930,25.32,12760,-16.22,20230628,8790,21.62,20230103,13950,-23.37,20220825,8530,25.32,20220930,4.50,N,066310,500,46 억,,543004,N,N,0,N,00,N
20230719,130549,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10540,-280,5,-2.59,653966300,61475,97.71,10830,10900,10530,14060,7580,10820,10637.92,5.86,0,-177,11426,11122,10946,10642,10466,11035,10555,46,3240,500,7570,10,1,9271621,977,13.94,1.20,12,0.66,756.00,8777.00,13950,20220825,-24.44,8530,20220930,23.56,12760,-17.40,20230628,8790,19.91,20230103,13950,-24.44,20220825,8530,23.56,20220930,4.50,N,066310,500,46 억,,543004,N,N,0,N,00,N
20230719,120555,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10620,-200,5,-1.85,568120490,53336,84.78,10830,10900,10540,14060,7580,10820,10651.73,5.86,0,1223,11426,11122,10946,10642,10466,11035,10555,46,3240,500,7570,10,1,9271621,985,14.05,1.21,12,0.58,756.00,8777.00,13950,20220825,-23.87,8530,20220930,24.50,12760,-16.77,20230628,8790,20.82,20230103,13950,-23.87,20220825,8530,24.50,20220930,4.50,N,066310,500,46 억,,543004,N,N,0,N,00,N
20230719,110556,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10550,-270,5,-2.50,501028670,46997,74.70,10830,10900,10540,14060,7580,10820,10660.86,5.86,0,2154,11426,11122,10946,10642,10466,11035,10555,46,3240,500,7570,10,1,9271621,978,13.96,1.20,12,0.51,756.00,8777.00,13950,20220825,-24.37,8530,20220930,23.68,12760,-17.32,20230628,8790,20.02,20230103,13950,-24.37,20220825,8530,23.68,20220930,4.50,N,066310,500,46 억,,543004,N,N,0,N,00,N
20230719,100550,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10680,-140,5,-1.29,314779360,29405,46.74,10830,10900,10540,14060,7580,10820,10704.96,5.86,0,-2333,11426,11122,10946,10642,10466,11035,10555,46,3240,500,7570,10,1,9271621,990,14.13,1.22,12,0.32,756.00,8777.00,13950,20220825,-23.44,8530,20220930,25.21,12760,-16.30,20230628,8790,21.50,20230103,13950,-23.44,20220825,8530,25.21,20220930,4.50,N,066310,500,46 억,,543004,N,N,0,N,00,N
20230719,090550,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10900,80,2,0.74,35184950,3251,5.17,10830,10900,10760,14060,7580,10820,10822.81,5.86,0,-1984,11426,11122,10946,10642,10466,11035,10555,46,3240,500,7570,10,1,9271621,1011,14.42,1.24,12,0.04,756.00,8777.00,13950,20220825,-21.86,8530,20220930,27.78,12760,-14.58,20230628,8790,24.00,20230103,13950,-21.86,20220825,8530,27.78,20220930,4.50,N,066310,500,46 억,,543004,N,N,0,N,00,N
20230718,160551,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10820,-350,5,-3.13,687013360,62850,66.65,11200,11250,10770,14520,7820,11170,10931.05,6.16,0,-27094,11723,11446,11073,10796,10423,11585,10935,46,3350,500,7810,10,1,9271621,1003,14.31,1.23,12,0.68,756.00,8777.00,13950,20220825,-22.44,8530,20220930,26.85,12760,-15.20,20230628,8790,23.09,20230103,13950,-22.44,20220825,8530,26.85,20220930,4.48,N,066310,500,46 억,,571466,N,N,0,N,00,N
20230718,150550,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10810,-360,5,-3.22,661261490,60469,64.12,11200,11250,10770,14520,7820,11170,10935.55,6.16,0,-27306,11723,11446,11073,10796,10423,11585,10935,46,3350,500,7810,10,1,9271621,1002,14.30,1.23,12,0.65,756.00,8777.00,13950,20220825,-22.51,8530,20220930,26.73,12760,-15.28,20230628,8790,22.98,20230103,13950,-22.51,20220825,8530,26.73,20220930,4.48,N,066310,500,46 억,,571466,N,N,0,N,00,N
20230718,140547,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10880,-290,5,-2.60,574249790,52426,55.59,11200,11250,10820,14520,7820,11170,10953.53,6.16,0,-25851,11723,11446,11073,10796,10423,11585,10935,46,3350,500,7810,10,1,9271621,1009,14.39,1.24,12,0.57,756.00,8777.00,13950,20220825,-22.01,8530,20220930,27.55,12760,-14.73,20230628,8790,23.78,20230103,13950,-22.01,20220825,8530,27.55,20220930,4.48,N,066310,500,46 억,,571466,N,N,0,N,00,N
20230718,130547,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10850,-320,5,-2.86,496780430,45279,48.01,11200,11250,10820,14520,7820,11170,10971.54,6.16,0,-22515,11723,11446,11073,10796,10423,11585,10935,46,3350,500,7810,10,1,9271621,1006,14.35,1.24,12,0.49,756.00,8777.00,13950,20220825,-22.22,8530,20220930,27.20,12760,-14.97,20230628,8790,23.44,20230103,13950,-22.22,20220825,8530,27.20,20220930,4.48,N,066310,500,46 억,,571466,N,N,0,N,00,N
20230718,120552,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10900,-270,5,-2.42,440170400,40062,42.48,11200,11250,10900,14520,7820,11170,10987.23,6.16,0,-21272,11723,11446,11073,10796,10423,11585,10935,46,3350,500,7810,10,1,9271621,1011,14.42,1.24,12,0.43,756.00,8777.00,13950,20220825,-21.86,8530,20220930,27.78,12760,-14.58,20230628,8790,24.00,20230103,13950,-21.86,20220825,8530,27.78,20220930,4.48,N,066310,500,46 억,,571466,N,N,0,N,00,N
20230718,110552,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10960,-210,5,-1.88,336230620,30554,32.40,11200,11250,10910,14520,7820,11170,11004.47,6.16,0,-13638,11723,11446,11073,10796,10423,11585,10935,46,3350,500,7810,10,1,9271621,1016,14.50,1.25,12,0.33,756.00,8777.00,13950,20220825,-21.43,8530,20220930,28.49,12760,-14.11,20230628,8790,24.69,20230103,13950,-21.43,20220825,8530,28.49,20220930,4.48,N,066310,500,46 억,,571466,N,N,0,N,00,N
20230718,100546,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11080,-90,5,-0.81,271493820,24659,26.15,11200,11250,10910,14520,7820,11170,11009.93,6.16,0,-14355,11723,11446,11073,10796,10423,11585,10935,46,3350,500,7810,10,1,9271621,1027,14.66,1.26,12,0.27,756.00,8777.00,13950,20220825,-20.57,8530,20220930,29.89,12760,-13.17,20230628,8790,26.05,20230103,13950,-20.57,20220825,8530,29.89,20220930,4.48,N,066310,500,46 억,,571466,N,N,0,N,00,N
20230718,090546,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11170,0,3,0.00,33631900,3009,3.19,11200,11250,11170,14520,7820,11170,11177.10,6.16,0,-1749,11723,11446,11073,10796,10423,11585,10935,46,3350,500,7810,10,1,9271621,1036,14.78,1.27,12,0.03,756.00,8777.00,13950,20220825,-19.93,8530,20220930,30.95,12760,-12.46,20230628,8790,27.08,20230103,13950,-19.93,20220825,8530,30.95,20220930,4.48,N,066310,500,46 억,,571466,N,N,0,N,00,N
20230717,160548,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11170,310,2,2.85,1052212220,94281,139.40,10760,11350,10700,14110,7610,10860,11160.39,5.99,0,15961,11173,11016,10823,10666,10473,11095,10745,46,3250,500,7600,10,1,9271621,1036,14.78,1.27,12,1.02,756.00,8777.00,13950,20220825,-19.93,8530,20220930,30.95,12760,-12.46,20230628,8790,27.08,20230103,13950,-19.93,20220825,8530,30.95,20220930,4.55,N,066310,500,46 억,,555535,N,N,0,N,00,N
20230717,150544,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11170,310,2,2.85,1031854700,92458,136.70,10760,11350,10700,14110,7610,10860,11160.26,5.99,0,15664,11173,11016,10823,10666,10473,11095,10745,46,3250,500,7600,10,1,9271621,1036,14.78,1.27,12,1.00,756.00,8777.00,13950,20220825,-19.93,8530,20220930,30.95,12760,-12.46,20230628,8790,27.08,20230103,13950,-19.93,20220825,8530,30.95,20220930,4.55,N,066310,500,46 억,,555535,N,N,0,N,00,N
20230717,140547,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11240,380,2,3.50,958512940,85899,127.00,10760,11350,10700,14110,7610,10860,11158.61,5.99,0,17599,11173,11016,10823,10666,10473,11095,10745,46,3250,500,7600,10,1,9271621,1042,14.87,1.28,12,0.93,756.00,8777.00,13950,20220825,-19.43,8530,20220930,31.77,12760,-11.91,20230628,8790,27.87,20230103,13950,-19.43,20220825,8530,31.77,20220930,4.55,N,066310,500,46 억,,555535,N,N,0,N,00,N
20230717,130543,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11180,320,2,2.95,887629890,79569,117.64,10760,11350,10700,14110,7610,10860,11155.48,5.99,0,21960,11173,11016,10823,10666,10473,11095,10745,46,3250,500,7600,10,1,9271621,1037,14.79,1.27,12,0.86,756.00,8777.00,13950,20220825,-19.86,8530,20220930,31.07,12760,-12.38,20230628,8790,27.19,20230103,13950,-19.86,20220825,8530,31.07,20220930,4.55,N,066310,500,46 억,,555535,N,N,0,N,00,N
20230717,120549,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11250,390,2,3.59,776742620,69651,102.98,10760,11350,10700,14110,7610,10860,11151.93,5.99,0,25240,11173,11016,10823,10666,10473,11095,10745,46,3250,500,7600,10,1,9271621,1043,14.88,1.28,12,0.75,756.00,8777.00,13950,20220825,-19.35,8530,20220930,31.89,12760,-11.83,20230628,8790,27.99,20230103,13950,-19.35,20220825,8530,31.89,20220930,4.55,N,066310,500,46 억,,555535,N,N,0,N,00,N
20230717,110542,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11270,410,2,3.78,730507780,65540,96.90,10760,11350,10700,14110,7610,10860,11145.99,5.99,0,26122,11173,11016,10823,10666,10473,11095,10745,46,3250,500,7600,10,1,9271621,1045,14.91,1.28,12,0.71,756.00,8777.00,13950,20220825,-19.21,8530,20220930,32.12,12760,-11.68,20230628,8790,28.21,20230103,13950,-19.21,20220825,8530,32.12,20220930,4.55,N,066310,500,46 억,,555535,N,N,0,N,00,N
20230717,100544,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11130,270,2,2.49,351296050,31836,47.07,10760,11290,10700,14110,7610,10860,11034.56,5.99,0,7671,11173,11016,10823,10666,10473,11095,10745,46,3250,500,7600,10,1,9271621,1032,14.72,1.27,12,0.34,756.00,8777.00,13950,20220825,-20.22,8530,20220930,30.48,12760,-12.77,20230628,8790,26.62,20230103,13950,-20.22,20220825,8530,30.48,20220930,4.55,N,066310,500,46 억,,555535,N,N,0,N,00,N
20230717,090542,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10840,-20,5,-0.18,17989330,1674,2.48,10760,10870,10700,14110,7610,10860,10746.25,5.99,0,166,11173,11016,10823,10666,10473,11095,10745,46,3250,500,7600,10,1,9271621,1005,14.34,1.24,12,0.02,756.00,8777.00,13950,20220825,-22.29,8530,20220930,27.08,12760,-15.05,20230628,8790,23.32,20230103,13950,-22.29,20220825,8530,27.08,20220930,4.55,N,066310,500,46 억,,555535,N,N,0,N,00,N
20230714,160542,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10860,230,2,2.16,730660350,67537,159.99,10630,10980,10630,13810,7450,10630,10818.66,5.86,0,12068,11390,11010,10820,10440,10250,10915,10345,46,3180,500,7440,10,1,9271621,1007,14.37,1.24,12,0.73,756.00,8777.00,13950,20220825,-22.15,8530,20220930,27.32,12760,-14.89,20230628,8790,23.55,20230103,13950,-22.15,20220825,8530,27.32,20220930,4.51,N,066310,500,46 억,,542935,N,N,0,N,00,N
20230714,150546,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10800,170,2,1.60,703589790,65036,154.06,10630,10980,10630,13810,7450,10630,10818.47,5.86,0,11656,11390,11010,10820,10440,10250,10915,10345,46,3180,500,7440,10,1,9271621,1001,14.29,1.23,12,0.70,756.00,8777.00,13950,20220825,-22.58,8530,20220930,26.61,12760,-15.36,20230628,8790,22.87,20230103,13950,-22.58,20220825,8530,26.61,20220930,4.51,N,066310,500,46 억,,542935,N,N,0,N,00,N
20230714,140547,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10850,220,2,2.07,586742820,54224,128.45,10630,10980,10630,13810,7450,10630,10820.72,5.86,0,12580,11390,11010,10820,10440,10250,10915,10345,46,3180,500,7440,10,1,9271621,1006,14.35,1.24,12,0.58,756.00,8777.00,13950,20220825,-22.22,8530,20220930,27.20,12760,-14.97,20230628,8790,23.44,20230103,13950,-22.22,20220825,8530,27.20,20220930,4.51,N,066310,500,46 억,,542935,N,N,0,N,00,N
20230714,130539,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10810,180,2,1.69,510052340,47118,111.62,10630,10980,10630,13810,7450,10630,10825.00,5.86,0,13896,11390,11010,10820,10440,10250,10915,10345,46,3180,500,7440,10,1,9271621,1002,14.30,1.23,12,0.51,756.00,8777.00,13950,20220825,-22.51,8530,20220930,26.73,12760,-15.28,20230628,8790,22.98,20230103,13950,-22.51,20220825,8530,26.73,20220930,4.51,N,066310,500,46 억,,542935,N,N,0,N,00,N
20230714,120541,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10950,320,2,3.01,449011200,41502,98.31,10630,10980,10630,13810,7450,10630,10819.03,5.86,0,13526,11390,11010,10820,10440,10250,10915,10345,46,3180,500,7440,10,1,9271621,1015,14.48,1.25,12,0.45,756.00,8777.00,13950,20220825,-21.51,8530,20220930,28.37,12760,-14.18,20230628,8790,24.57,20230103,13950,-21.51,20220825,8530,28.37,20220930,4.51,N,066310,500,46 억,,542935,N,N,0,N,00,N
20230714,110544,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10840,210,2,1.98,298239640,27672,65.55,10630,10980,10630,13810,7450,10630,10777.67,5.86,0,9603,11390,11010,10820,10440,10250,10915,10345,46,3180,500,7440,10,1,9271621,1005,14.34,1.24,12,0.30,756.00,8777.00,13950,20220825,-22.29,8530,20220930,27.08,12760,-15.05,20230628,8790,23.32,20230103,13950,-22.29,20220825,8530,27.08,20220930,4.51,N,066310,500,46 억,,542935,N,N,0,N,00,N
20230714,100547,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10750,120,2,1.13,221500780,20559,48.70,10630,10980,10630,13810,7450,10630,10773.91,5.86,0,5921,11390,11010,10820,10440,10250,10915,10345,46,3180,500,7440,10,1,9271621,997,14.22,1.22,12,0.22,756.00,8777.00,13950,20220825,-22.94,8530,20220930,26.03,12760,-15.75,20230628,8790,22.30,20230103,13950,-22.94,20220825,8530,26.03,20220930,4.51,N,066310,500,46 억,,542935,N,N,0,N,00,N
20230714,090544,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10950,320,2,3.01,29770080,2758,6.53,10630,10950,10630,13810,7450,10630,10794.08,5.86,0,1878,11390,11010,10820,10440,10250,10915,10345,46,3180,500,7440,10,1,9271621,1015,14.48,1.25,12,0.03,756.00,8777.00,13950,20220825,-21.51,8530,20220930,28.37,12760,-14.18,20230628,8790,24.57,20230103,13950,-21.51,20220825,8530,28.37,20220930,4.51,N,066310,500,46 억,,542935,N,N,0,N,00,N
20230713,160541,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10630,-180,5,-1.67,457376710,42031,90.05,10810,11200,10630,14050,7570,10810,10882.20,5.86,0,48,10996,10902,10746,10652,10496,10950,10700,46,3240,500,7560,10,1,9271621,986,14.06,1.21,12,0.45,756.00,8777.00,13950,20220825,-23.80,8530,20220930,24.62,12760,-16.69,20230628,8790,20.93,20230103,13950,-23.80,20220825,8530,24.62,20220930,4.57,N,066310,500,46 억,,542886,N,N,0,N,00,N
20230713,150538,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10850,40,2,0.37,399076920,36601,78.42,10810,11200,10810,14050,7570,10810,10903.44,5.86,0,2106,10996,10902,10746,10652,10496,10950,10700,46,3240,500,7560,10,1,9271621,1006,14.35,1.24,12,0.39,756.00,8777.00,13950,20220825,-22.22,8530,20220930,27.20,12760,-14.97,20230628,8790,23.44,20230103,13950,-22.22,20220825,8530,27.20,20220930,4.57,N,066310,500,46 억,,542886,N,N,0,N,00,N
20230713,140537,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10900,90,2,0.83,354240850,32465,69.56,10810,11200,10810,14050,7570,10810,10911.47,5.86,0,2515,10996,10902,10746,10652,10496,10950,10700,46,3240,500,7560,10,1,9271621,1011,14.42,1.24,12,0.35,756.00,8777.00,13950,20220825,-21.86,8530,20220930,27.78,12760,-14.58,20230628,8790,24.00,20230103,13950,-21.86,20220825,8530,27.78,20220930,4.57,N,066310,500,46 억,,542886,N,N,0,N,00,N
20230713,130540,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10960,150,2,1.39,307336380,28164,60.34,10810,11200,10810,14050,7570,10810,10912.38,5.86,0,3695,10996,10902,10746,10652,10496,10950,10700,46,3240,500,7560,10,1,9271621,1016,14.50,1.25,12,0.30,756.00,8777.00,13950,20220825,-21.43,8530,20220930,28.49,12760,-14.11,20230628,8790,24.69,20230103,13950,-21.43,20220825,8530,28.49,20220930,4.57,N,066310,500,46 억,,542886,N,N,0,N,00,N
20230713,120535,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10950,140,2,1.30,285293710,26150,56.03,10810,11200,10810,14050,7570,10810,10909.89,5.86,0,2580,10996,10902,10746,10652,10496,10950,10700,46,3240,500,7560,10,1,9271621,1015,14.48,1.25,12,0.28,756.00,8777.00,13950,20220825,-21.51,8530,20220930,28.37,12760,-14.18,20230628,8790,24.57,20230103,13950,-21.51,20220825,8530,28.37,20220930,4.57,N,066310,500,46 억,,542886,N,N,0,N,00,N
20230713,110540,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10960,150,2,1.39,233373210,21386,45.82,10810,11200,10810,14050,7570,10810,10912.43,5.86,0,1250,10996,10902,10746,10652,10496,10950,10700,46,3240,500,7560,10,1,9271621,1016,14.50,1.25,12,0.23,756.00,8777.00,13950,20220825,-21.43,8530,20220930,28.49,12760,-14.11,20230628,8790,24.69,20230103,13950,-21.43,20220825,8530,28.49,20220930,4.57,N,066310,500,46 억,,542886,N,N,0,N,00,N
20230713,100538,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10840,30,2,0.28,155326630,14232,30.49,10810,11200,10810,14050,7570,10810,10913.90,5.86,0,1692,10996,10902,10746,10652,10496,10950,10700,46,3240,500,7560,10,1,9271621,1005,14.34,1.24,12,0.15,756.00,8777.00,13950,20220825,-22.29,8530,20220930,27.08,12760,-15.05,20230628,8790,23.32,20230103,13950,-22.29,20220825,8530,27.08,20220930,4.57,N,066310,500,46 억,,542886,N,N,0,N,00,N
20230713,090505,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10830,20,2,0.19,5584540,516,1.11,10810,10830,10810,14050,7570,10810,10822.75,5.86,0,59,10996,10902,10746,10652,10496,10950,10700,46,3240,500,7560,10,1,9271621,1004,14.33,1.23,12,0.01,756.00,8777.00,13950,20220825,-22.37,8530,20220930,26.96,12760,-15.13,20230628,8790,23.21,20230103,13950,-22.37,20220825,8530,26.96,20220930,4.57,N,066310,500,46 억,,542886,N,N,0,N,00,N
20230712,160536,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10810,170,2,1.60,500328620,46672,115.58,10640,10840,10590,13830,7450,10640,10719.99,5.92,0,-6304,10846,10742,10586,10482,10326,10795,10535,46,3190,500,7440,10,1,9271621,1002,14.30,1.23,12,0.50,756.00,8777.00,13950,20220825,-22.51,8530,20220930,26.73,12760,-15.28,20230628,8790,22.98,20230103,13950,-22.51,20220825,8530,26.73,20220930,4.59,N,066310,500,46 억,,549191,N,N,0,N,00,N
20230712,150532,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10690,50,2,0.47,427434860,39894,98.80,10640,10840,10590,13830,7450,10640,10714.26,5.92,0,-7546,10846,10742,10586,10482,10326,10795,10535,46,3190,500,7440,10,1,9271621,991,14.14,1.22,12,0.43,756.00,8777.00,13950,20220825,-23.37,8530,20220930,25.32,12760,-16.22,20230628,8790,21.62,20230103,13950,-23.37,20220825,8530,25.32,20220930,4.59,N,066310,500,46 억,,549191,N,N,0,N,00,N
20230712,140531,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10720,80,2,0.75,368791170,34419,85.24,10640,10840,10590,13830,7450,10640,10714.76,5.92,0,-7472,10846,10742,10586,10482,10326,10795,10535,46,3190,500,7440,10,1,9271621,994,14.18,1.22,12,0.37,756.00,8777.00,13950,20220825,-23.15,8530,20220930,25.67,12760,-15.99,20230628,8790,21.96,20230103,13950,-23.15,20220825,8530,25.67,20220930,4.59,N,066310,500,46 억,,549191,N,N,0,N,00,N
20230712,130534,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10710,70,2,0.66,332036430,30983,76.73,10640,10840,10590,13830,7450,10640,10716.73,5.92,0,-7851,10846,10742,10586,10482,10326,10795,10535,46,3190,500,7440,10,1,9271621,993,14.17,1.22,12,0.33,756.00,8777.00,13950,20220825,-23.23,8530,20220930,25.56,12760,-16.07,20230628,8790,21.84,20230103,13950,-23.23,20220825,8530,25.56,20220930,4.59,N,066310,500,46 억,,549191,N,N,0,N,00,N
20230712,120534,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10780,140,2,1.32,285710300,26676,66.06,10640,10840,10590,13830,7450,10640,10710.39,5.92,0,-7002,10846,10742,10586,10482,10326,10795,10535,46,3190,500,7440,10,1,9271621,999,14.26,1.23,12,0.29,756.00,8777.00,13950,20220825,-22.72,8530,20220930,26.38,12760,-15.52,20230628,8790,22.64,20230103,13950,-22.72,20220825,8530,26.38,20220930,4.59,N,066310,500,46 억,,549191,N,N,0,N,00,N
20230712,110534,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10690,50,2,0.47,206357090,19301,47.80,10640,10770,10590,13830,7450,10640,10691.52,5.92,0,-3944,10846,10742,10586,10482,10326,10795,10535,46,3190,500,7440,10,1,9271621,991,14.14,1.22,12,0.21,756.00,8777.00,13950,20220825,-23.37,8530,20220930,25.32,12760,-16.22,20230628,8790,21.62,20230103,13950,-23.37,20220825,8530,25.32,20220930,4.59,N,066310,500,46 억,,549191,N,N,0,N,00,N
20230712,100536,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10640,0,3,0.00,123544460,11567,28.65,10640,10770,10590,13830,7450,10640,10680.77,5.92,0,-1275,10846,10742,10586,10482,10326,10795,10535,46,3190,500,7440,10,1,9271621,987,14.07,1.21,12,0.12,756.00,8777.00,13950,20220825,-23.73,8530,20220930,24.74,12760,-16.61,20230628,8790,21.05,20230103,13950,-23.73,20220825,8530,24.74,20220930,4.59,N,066310,500,46 억,,549191,N,N,0,N,00,N
20230712,090534,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10620,-20,5,-0.19,5022060,472,1.17,10640,10640,10620,13830,7450,10640,10639.96,5.92,0,-101,10846,10742,10586,10482,10326,10795,10535,46,3190,500,7440,10,1,9271621,985,14.05,1.21,12,0.01,756.00,8777.00,13950,20220825,-23.87,8530,20220930,24.50,12760,-16.77,20230628,8790,20.82,20230103,13950,-23.87,20220825,8530,24.50,20220930,4.59,N,066310,500,46 억,,549191,N,N,0,N,00,N
20230711,160526,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10640,140,2,1.33,425237860,40379,51.07,10500,10690,10430,13650,7350,10500,10531.16,5.80,0,11542,10946,10722,10576,10352,10206,10650,10280,46,3150,500,7350,10,1,9271621,987,14.07,1.21,12,0.44,756.00,8777.00,13950,20220825,-23.73,8530,20220930,24.74,12760,-16.61,20230628,8790,21.05,20230103,13950,-23.73,20220825,8530,24.74,20220930,4.90,N,066310,500,46 억,,537650,N,N,0,N,00,N
20230711,150527,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10640,140,2,1.33,408609540,38816,49.10,10500,10690,10430,13650,7350,10500,10526.83,5.80,0,11764,10946,10722,10576,10352,10206,10650,10280,46,3150,500,7350,10,1,9271621,987,14.07,1.21,12,0.42,756.00,8777.00,13950,20220825,-23.73,8530,20220930,24.74,12760,-16.61,20230628,8790,21.05,20230103,13950,-23.73,20220825,8530,24.74,20220930,4.90,N,066310,500,46 억,,537650,N,N,0,N,00,N
20230711,140524,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10600,100,2,0.95,378719980,35986,45.52,10500,10690,10430,13650,7350,10500,10524.09,5.80,0,11967,10946,10722,10576,10352,10206,10650,10280,46,3150,500,7350,10,1,9271621,983,14.02,1.21,12,0.39,756.00,8777.00,13950,20220825,-24.01,8530,20220930,24.27,12760,-16.93,20230628,8790,20.59,20230103,13950,-24.01,20220825,8530,24.27,20220930,4.90,N,066310,500,46 억,,537650,N,N,0,N,00,N
20230711,130516,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10560,60,2,0.57,322682380,30684,38.81,10500,10590,10430,13650,7350,10500,10516.31,5.80,0,13975,10946,10722,10576,10352,10206,10650,10280,46,3150,500,7350,10,1,9271621,979,13.97,1.20,12,0.33,756.00,8777.00,13950,20220825,-24.30,8530,20220930,23.80,12760,-17.24,20230628,8790,20.14,20230103,13950,-24.30,20220825,8530,23.80,20220930,4.90,N,066310,500,46 억,,537650,N,N,0,N,00,N
20230711,120529,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10550,50,2,0.48,309256990,29412,37.20,10500,10590,10430,13650,7350,10500,10514.65,5.80,0,14112,10946,10722,10576,10352,10206,10650,10280,46,3150,500,7350,10,1,9271621,978,13.96,1.20,12,0.32,756.00,8777.00,13950,20220825,-24.37,8530,20220930,23.68,12760,-17.32,20230628,8790,20.02,20230103,13950,-24.37,20220825,8530,23.68,20220930,4.90,N,066310,500,46 억,,537650,N,N,0,N,00,N
20230711,110531,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10560,60,2,0.57,290918910,27675,35.01,10500,10590,10430,13650,7350,10500,10511.98,5.80,0,14302,10946,10722,10576,10352,10206,10650,10280,46,3150,500,7350,10,1,9271621,979,13.97,1.20,12,0.30,756.00,8777.00,13950,20220825,-24.30,8530,20220930,23.80,12760,-17.24,20230628,8790,20.14,20230103,13950,-24.30,20220825,8530,23.80,20220930,4.90,N,066310,500,46 억,,537650,N,N,0,N,00,N
20230711,100530,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10540,40,2,0.38,260361650,24779,31.34,10500,10590,10430,13650,7350,10500,10507.35,5.80,0,13795,10946,10722,10576,10352,10206,10650,10280,46,3150,500,7350,10,1,9271621,977,13.94,1.20,12,0.27,756.00,8777.00,13950,20220825,-24.44,8530,20220930,23.56,12760,-17.40,20230628,8790,19.91,20230103,13950,-24.44,20220825,8530,23.56,20220930,4.90,N,066310,500,46 억,,537650,N,N,0,N,00,N
20230711,090530,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10590,90,2,0.86,5933310,563,0.71,10500,10590,10500,13650,7350,10500,10538.74,5.80,0,237,10946,10722,10576,10352,10206,10650,10280,46,3150,500,7350,10,1,9271621,982,14.01,1.21,12,0.01,756.00,8777.00,13950,20220825,-24.09,8530,20220930,24.15,12760,-17.01,20230628,8790,20.48,20230103,13950,-24.09,20220825,8530,24.15,20220930,4.90,N,066310,500,46 억,,537650,N,N,0,N,00,N
20230710,160526,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10500,-170,5,-1.59,829159260,78411,66.83,10670,10800,10430,13870,7470,10670,10574.54,5.84,0,-4186,11276,10972,10806,10502,10336,10890,10420,46,3200,500,7460,10,1,9271621,974,13.89,1.20,12,0.85,756.00,8777.00,13950,20220825,-24.73,8530,20220930,23.09,12760,-17.71,20230628,8790,19.45,20230103,13950,-24.73,20220825,8530,23.09,20220930,4.75,N,066310,500,46 억,,541836,N,N,0,N,00,N
20230710,150524,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10490,-180,5,-1.69,810542030,76637,65.32,10670,10800,10430,13870,7470,10670,10576.38,5.84,0,-3983,11276,10972,10806,10502,10336,10890,10420,46,3200,500,7460,10,1,9271621,973,13.88,1.20,12,0.83,756.00,8777.00,13950,20220825,-24.80,8530,20220930,22.98,12760,-17.79,20230628,8790,19.34,20230103,13950,-24.80,20220825,8530,22.98,20220930,4.75,N,066310,500,46 억,,541836,N,N,0,N,00,N
20230710,140521,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10670,0,3,0.00,678362140,64109,54.64,10670,10800,10430,13870,7470,10670,10581.39,5.84,0,2199,11276,10972,10806,10502,10336,10890,10420,46,3200,500,7460,10,1,9271621,989,14.11,1.22,12,0.69,756.00,8777.00,13950,20220825,-23.51,8530,20220930,25.09,12760,-16.38,20230628,8790,21.39,20230103,13950,-23.51,20220825,8530,25.09,20220930,4.75,N,066310,500,46 억,,541836,N,N,0,N,00,N
20230710,130516,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10550,-120,5,-1.12,620868150,58695,50.03,10670,10800,10430,13870,7470,10670,10577.87,5.84,0,2933,11276,10972,10806,10502,10336,10890,10420,46,3200,500,7460,10,1,9271621,978,13.96,1.20,12,0.63,756.00,8777.00,13950,20220825,-24.37,8530,20220930,23.68,12760,-17.32,20230628,8790,20.02,20230103,13950,-24.37,20220825,8530,23.68,20220930,4.75,N,066310,500,46 억,,541836,N,N,0,N,00,N
20230710,120526,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10570,-100,5,-0.94,560848380,53000,45.17,10670,10800,10430,13870,7470,10670,10582.04,5.84,0,2760,11276,10972,10806,10502,10336,10890,10420,46,3200,500,7460,10,1,9271621,980,13.98,1.20,12,0.57,756.00,8777.00,13950,20220825,-24.23,8530,20220930,23.92,12760,-17.16,20230628,8790,20.25,20230103,13950,-24.23,20220825,8530,23.92,20220930,4.75,N,066310,500,46 억,,541836,N,N,0,N,00,N
20230710,110527,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10550,-120,5,-1.12,464347970,43851,37.37,10670,10800,10430,13870,7470,10670,10589.22,5.84,0,-547,11276,10972,10806,10502,10336,10890,10420,46,3200,500,7460,10,1,9271621,978,13.96,1.20,12,0.47,756.00,8777.00,13950,20220825,-24.37,8530,20220930,23.68,12760,-17.32,20230628,8790,20.02,20230103,13950,-24.37,20220825,8530,23.68,20220930,4.75,N,066310,500,46 억,,541836,N,N,0,N,00,N
20230710,100527,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10650,-20,5,-0.19,426242910,40264,34.32,10670,10800,10430,13870,7470,10670,10586.20,5.84,0,-23,11276,10972,10806,10502,10336,10890,10420,46,3200,500,7460,10,1,9271621,987,14.09,1.21,12,0.43,756.00,8777.00,13950,20220825,-23.66,8530,20220930,24.85,12760,-16.54,20230628,8790,21.16,20230103,13950,-23.66,20220825,8530,24.85,20220930,4.75,N,066310,500,46 억,,541836,N,N,0,N,00,N
20230710,090521,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10460,-210,5,-1.97,135405850,12784,10.90,10670,10680,10430,13870,7470,10670,10591.82,5.84,0,-6259,11276,10972,10806,10502,10336,10890,10420,46,3200,500,7460,10,1,9271621,970,13.84,1.19,12,0.14,756.00,8777.00,13950,20220825,-25.02,8530,20220930,22.63,12760,-18.03,20230628,8790,19.00,20230103,13950,-25.02,20220825,8530,22.63,20220930,4.75,N,066310,500,46 억,,541836,N,N,0,N,00,N
20230707,160518,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10670,-350,5,-3.18,1263832420,117254,116.26,10910,11110,10640,14320,7720,11020,10778.64,5.58,0,25348,11493,11256,11123,10886,10753,11190,10820,46,3300,500,7710,10,1,9271621,989,14.11,1.22,12,1.26,756.00,8777.00,13950,20220825,-23.51,8530,20220930,25.09,12760,-16.38,20230628,8790,21.39,20230103,13950,-23.51,20220825,8530,25.09,20220930,4.76,N,066310,500,46 억,,516908,N,N,0,N,00,N
20230707,150521,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10700,-320,5,-2.90,1218113710,112976,112.02,10910,11110,10640,14320,7720,11020,10782.06,5.58,0,25009,11493,11256,11123,10886,10753,11190,10820,46,3300,500,7710,10,1,9271621,992,14.15,1.22,12,1.22,756.00,8777.00,13950,20220825,-23.30,8530,20220930,25.44,12760,-16.14,20230628,8790,21.73,20230103,13950,-23.30,20220825,8530,25.44,20220930,4.76,N,066310,500,46 억,,516908,N,N,0,N,00,N
20230707,140529,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10700,-320,5,-2.90,1007512140,93240,92.45,10910,11110,10680,14320,7720,11020,10805.58,5.58,0,20375,11493,11256,11123,10886,10753,11190,10820,46,3300,500,7710,10,1,9271621,992,14.15,1.22,12,1.01,756.00,8777.00,13950,20220825,-23.30,8530,20220930,25.44,12760,-16.14,20230628,8790,21.73,20230103,13950,-23.30,20220825,8530,25.44,20220930,4.76,N,066310,500,46 억,,516908,N,N,0,N,00,N
20230707,130525,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10750,-270,5,-2.45,679305070,62579,62.05,10910,11110,10710,14320,7720,11020,10855.16,5.58,0,3490,11493,11256,11123,10886,10753,11190,10820,46,3300,500,7710,10,1,9271621,997,14.22,1.22,12,0.67,756.00,8777.00,13950,20220825,-22.94,8530,20220930,26.03,12760,-15.75,20230628,8790,22.30,20230103,13950,-22.94,20220825,8530,26.03,20220930,4.76,N,066310,500,46 억,,516908,N,N,0,N,00,N
20230707,120525,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10810,-210,5,-1.91,612347070,56375,55.90,10910,11110,10730,14320,7720,11020,10862.03,5.58,0,4200,11493,11256,11123,10886,10753,11190,10820,46,3300,500,7710,10,1,9271621,1002,14.30,1.23,12,0.61,756.00,8777.00,13950,20220825,-22.51,8530,20220930,26.73,12760,-15.28,20230628,8790,22.98,20230103,13950,-22.51,20220825,8530,26.73,20220930,4.76,N,066310,500,46 억,,516908,N,N,0,N,00,N
20230707,110526,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10810,-210,5,-1.91,528781520,48631,48.22,10910,11110,10730,14320,7720,11020,10873.34,5.58,0,4417,11493,11256,11123,10886,10753,11190,10820,46,3300,500,7710,10,1,9271621,1002,14.30,1.23,12,0.52,756.00,8777.00,13950,20220825,-22.51,8530,20220930,26.73,12760,-15.28,20230628,8790,22.98,20230103,13950,-22.51,20220825,8530,26.73,20220930,4.76,N,066310,500,46 억,,516908,N,N,0,N,00,N
20230707,100521,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10830,-190,5,-1.72,273463660,24972,24.76,10910,11110,10830,14320,7720,11020,10950.81,5.58,0,33,11493,11256,11123,10886,10753,11190,10820,46,3300,500,7710,10,1,9271621,1004,14.33,1.23,12,0.27,756.00,8777.00,13950,20220825,-22.37,8530,20220930,26.96,12760,-15.13,20230628,8790,23.21,20230103,13950,-22.37,20220825,8530,26.96,20220930,4.76,N,066310,500,46 억,,516908,N,N,0,N,00,N
20230707,090519,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10950,-70,5,-0.64,45554560,4177,4.14,10910,10950,10830,14320,7720,11020,10906.05,5.58,0,-1189,11493,11256,11123,10886,10753,11190,10820,46,3300,500,7710,10,1,9271621,1015,14.48,1.25,12,0.05,756.00,8777.00,13950,20220825,-21.51,8530,20220930,28.37,12760,-14.18,20230628,8790,24.57,20230103,13950,-21.51,20220825,8530,28.37,20220930,4.76,N,066310,500,46 억,,516908,N,N,0,N,00,N
20230706,160521,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11020,-250,5,-2.22,1122331260,100703,126.86,11360,11360,10990,14650,7890,11270,11145.00,5.85,0,-25400,11816,11542,11356,11082,10896,11450,10990,46,3380,500,7880,10,1,9271621,1022,14.58,1.26,12,1.09,756.00,8777.00,13950,20220825,-21.00,8530,20220930,29.19,12760,-13.64,20230628,8790,25.37,20230103,13950,-21.00,20220825,8530,29.19,20220930,4.64,N,066310,500,46 억,,542225,N,N,0,N,00,N
20230706,150521,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11050,-220,5,-1.95,987721900,88487,111.47,11360,11360,11020,14650,7890,11270,11162.31,5.85,0,-23250,11816,11542,11356,11082,10896,11450,10990,46,3380,500,7880,10,1,9271621,1025,14.62,1.26,12,0.95,756.00,8777.00,13950,20220825,-20.79,8530,20220930,29.54,12760,-13.40,20230628,8790,25.71,20230103,13950,-20.79,20220825,8530,29.54,20220930,4.64,N,066310,500,46 억,,542225,N,N,0,N,00,N
20230706,140522,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11130,-140,5,-1.24,887588670,79456,100.10,11360,11360,11020,14650,7890,11270,11170.79,5.85,0,-20114,11816,11542,11356,11082,10896,11450,10990,46,3380,500,7880,10,1,9271621,1032,14.72,1.27,12,0.86,756.00,8777.00,13950,20220825,-20.22,8530,20220930,30.48,12760,-12.77,20230628,8790,26.62,20230103,13950,-20.22,20220825,8530,30.48,20220930,4.64,N,066310,500,46 억,,542225,N,N,0,N,00,N
20230706,130521,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11090,-180,5,-1.60,776480700,69410,87.44,11360,11360,11090,14650,7890,11270,11186.85,5.85,0,-18580,11816,11542,11356,11082,10896,11450,10990,46,3380,500,7880,10,1,9271621,1028,14.67,1.26,12,0.75,756.00,8777.00,13950,20220825,-20.50,8530,20220930,30.01,12760,-13.09,20230628,8790,26.17,20230103,13950,-20.50,20220825,8530,30.01,20220930,4.64,N,066310,500,46 억,,542225,N,N,0,N,00,N
20230706,120519,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11200,-70,5,-0.62,470307120,41932,52.83,11360,11360,11100,14650,7890,11270,11215.92,5.85,0,-2885,11816,11542,11356,11082,10896,11450,10990,46,3380,500,7880,10,1,9271621,1038,14.81,1.28,12,0.45,756.00,8777.00,13950,20220825,-19.71,8530,20220930,31.30,12760,-12.23,20230628,8790,27.42,20230103,13950,-19.71,20220825,8530,31.30,20220930,4.64,N,066310,500,46 억,,542225,N,N,0,N,00,N
20230706,110524,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11220,-50,5,-0.44,392661610,35010,44.10,11360,11360,11100,14650,7890,11270,11215.67,5.85,0,-84,11816,11542,11356,11082,10896,11450,10990,46,3380,500,7880,10,1,9271621,1040,14.84,1.28,12,0.38,756.00,8777.00,13950,20220825,-19.57,8530,20220930,31.54,12760,-12.07,20230628,8790,27.65,20230103,13950,-19.57,20220825,8530,31.54,20220930,4.64,N,066310,500,46 억,,542225,N,N,0,N,00,N
20230706,100520,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11200,-70,5,-0.62,316425110,28202,35.53,11360,11360,11100,14650,7890,11270,11219.92,5.85,0,489,11816,11542,11356,11082,10896,11450,10990,46,3380,500,7880,10,1,9271621,1038,14.81,1.28,12,0.30,756.00,8777.00,13950,20220825,-19.71,8530,20220930,31.30,12760,-12.23,20230628,8790,27.42,20230103,13950,-19.71,20220825,8530,31.30,20220930,4.64,N,066310,500,46 억,,542225,N,N,0,N,00,N
20230706,090521,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11200,-70,5,-0.62,76852980,6843,8.62,11360,11360,11200,14650,7890,11270,11230.78,5.85,0,-1731,11816,11542,11356,11082,10896,11450,10990,46,3380,500,7880,10,1,9271621,1038,14.81,1.28,12,0.07,756.00,8777.00,13950,20220825,-19.71,8530,20220930,31.30,12760,-12.23,20230628,8790,27.42,20230103,13950,-19.71,20220825,8530,31.30,20220930,4.64,N,066310,500,46 억,,542225,N,N,0,N,00,N
20230705,160518,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11270,-250,5,-2.17,893813220,78855,34.78,11570,11630,11170,14970,8070,11520,11335.34,5.93,0,-7376,12426,11972,11736,11282,11046,11855,11165,46,3450,500,8060,10,1,9271621,1045,14.91,1.28,12,0.85,756.00,8777.00,13950,20220825,-19.21,8530,20220930,32.12,12760,-11.68,20230628,8790,28.21,20230103,13950,-19.21,20220825,8530,32.12,20220930,4.66,N,066310,500,46 억,,550111,N,N,0,N,00,N
20230705,150517,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11260,-260,5,-2.26,856094040,75510,33.30,11570,11630,11170,14970,8070,11520,11337.45,5.93,0,-7858,12426,11972,11736,11282,11046,11855,11165,46,3450,500,8060,10,1,9271621,1044,14.89,1.28,12,0.81,756.00,8777.00,13950,20220825,-19.28,8530,20220930,32.00,12760,-11.76,20230628,8790,28.10,20230103,13950,-19.28,20220825,8530,32.00,20220930,4.66,N,066310,500,46 억,,550111,N,N,0,N,00,N
20230705,140512,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11240,-280,5,-2.43,786619440,69318,30.57,11570,11630,11190,14970,8070,11520,11347.94,5.93,0,-6658,12426,11972,11736,11282,11046,11855,11165,46,3450,500,8060,10,1,9271621,1042,14.87,1.28,12,0.75,756.00,8777.00,13950,20220825,-19.43,8530,20220930,31.77,12760,-11.91,20230628,8790,27.87,20230103,13950,-19.43,20220825,8530,31.77,20220930,4.66,N,066310,500,46 억,,550111,N,N,0,N,00,N
20230705,130512,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11240,-280,5,-2.43,751705170,66210,29.20,11570,11630,11200,14970,8070,11520,11353.30,5.93,0,-5545,12426,11972,11736,11282,11046,11855,11165,46,3450,500,8060,10,1,9271621,1042,14.87,1.28,12,0.71,756.00,8777.00,13950,20220825,-19.43,8530,20220930,31.77,12760,-11.91,20230628,8790,27.87,20230103,13950,-19.43,20220825,8530,31.77,20220930,4.66,N,066310,500,46 억,,550111,N,N,0,N,00,N
20230705,120511,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11280,-240,5,-2.08,623442200,54813,24.17,11570,11630,11240,14970,8070,11520,11373.93,5.93,0,-1870,12426,11972,11736,11282,11046,11855,11165,46,3450,500,8060,10,1,9271621,1046,14.92,1.29,12,0.59,756.00,8777.00,13950,20220825,-19.14,8530,20220930,32.24,12760,-11.60,20230628,8790,28.33,20230103,13950,-19.14,20220825,8530,32.24,20220930,4.66,N,066310,500,46 억,,550111,N,N,0,N,00,N
20230705,110517,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11310,-210,5,-1.82,492081300,43168,19.04,11570,11630,11240,14970,8070,11520,11399.16,5.93,0,-878,12426,11972,11736,11282,11046,11855,11165,46,3450,500,8060,10,1,9271621,1049,14.96,1.29,12,0.47,756.00,8777.00,13950,20220825,-18.92,8530,20220930,32.59,12760,-11.36,20230628,8790,28.67,20230103,13950,-18.92,20220825,8530,32.59,20220930,4.66,N,066310,500,46 억,,550111,N,N,0,N,00,N
20230705,100514,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11390,-130,5,-1.13,387861790,33958,14.98,11570,11630,11240,14970,8070,11520,11421.75,5.93,0,-537,12426,11972,11736,11282,11046,11855,11165,46,3450,500,8060,10,1,9271621,1056,15.07,1.30,12,0.37,756.00,8777.00,13950,20220825,-18.35,8530,20220930,33.53,12760,-10.74,20230628,8790,29.58,20230103,13950,-18.35,20220825,8530,33.53,20220930,4.66,N,066310,500,46 억,,550111,N,N,0,N,00,N
20230705,090512,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11600,80,2,0.69,71184800,6154,2.71,11570,11630,11510,14970,8070,11520,11567.39,5.93,0,367,12426,11972,11736,11282,11046,11855,11165,46,3450,500,8060,10,1,9271621,1076,15.34,1.32,12,0.07,756.00,8777.00,13950,20220825,-16.85,8530,20220930,35.99,12760,-9.09,20230628,8790,31.97,20230103,13950,-16.85,20220825,8530,35.99,20220930,4.66,N,066310,500,46 억,,550111,N,N,0,N,00,N
20230704,160511,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11520,80,2,0.70,2650776710,225087,192.07,11760,12190,11500,14870,8010,11440,11778.80,6.16,0,-20986,11973,11706,11473,11206,10973,11840,11340,46,3430,500,8000,10,1,9271621,1068,15.24,1.31,12,2.43,756.00,8777.00,13950,20220825,-17.42,8530,20220930,35.05,12760,-9.72,20230628,8790,31.06,20230103,13950,-17.42,20220825,8530,35.05,20220930,4.67,N,066310,500,46 억,,570887,N,N,0,N,00,N
20230704,150505,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11580,140,2,1.22,2581876490,219120,186.98,11760,12190,11500,14870,8010,11440,11785.13,6.16,0,-22995,11973,11706,11473,11206,10973,11840,11340,46,3430,500,8000,10,1,9271621,1074,15.32,1.32,12,2.36,756.00,8777.00,13950,20220825,-16.99,8530,20220930,35.76,12760,-9.25,20230628,8790,31.74,20230103,13950,-16.99,20220825,8530,35.76,20220930,4.67,N,066310,500,46 억,,570887,N,N,0,N,00,N
20230704,140510,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11580,140,2,1.22,2438143530,206688,176.37,11760,12190,11580,14870,8010,11440,11798.68,6.16,0,-21018,11973,11706,11473,11206,10973,11840,11340,46,3430,500,8000,10,1,9271621,1074,15.32,1.32,12,2.23,756.00,8777.00,13950,20220825,-16.99,8530,20220930,35.76,12760,-9.25,20230628,8790,31.74,20230103,13950,-16.99,20220825,8530,35.76,20220930,4.67,N,066310,500,46 억,,570887,N,N,0,N,00,N
20230704,130503,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11660,220,2,1.92,2267658820,192017,163.85,11760,12190,11600,14870,8010,11440,11812.39,6.16,0,-12166,11973,11706,11473,11206,10973,11840,11340,46,3430,500,8000,10,1,9271621,1081,15.42,1.33,12,2.07,756.00,8777.00,13950,20220825,-16.42,8530,20220930,36.69,12760,-8.62,20230628,8790,32.65,20230103,13950,-16.42,20220825,8530,36.69,20220930,4.67,N,066310,500,46 억,,570887,N,N,0,N,00,N
20230704,120507,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11650,210,2,1.84,2179640940,184452,157.40,11760,12190,11600,14870,8010,11440,11819.72,6.16,0,-11542,11973,11706,11473,11206,10973,11840,11340,46,3430,500,8000,10,1,9271621,1080,15.41,1.33,12,1.99,756.00,8777.00,13950,20220825,-16.49,8530,20220930,36.58,12760,-8.70,20230628,8790,32.54,20230103,13950,-16.49,20220825,8530,36.58,20220930,4.67,N,066310,500,46 억,,570887,N,N,0,N,00,N
20230704,110503,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11800,360,2,3.15,2008518170,169842,144.93,11760,12190,11600,14870,8010,11440,11829.00,6.16,0,-8746,11973,11706,11473,11206,10973,11840,11340,46,3430,500,8000,10,1,9271621,1094,15.61,1.34,12,1.83,756.00,8777.00,13950,20220825,-15.41,8530,20220930,38.34,12760,-7.52,20230628,8790,34.24,20230103,13950,-15.41,20220825,8530,38.34,20220930,4.67,N,066310,500,46 억,,570887,N,N,0,N,00,N
20230704,100502,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11740,300,2,2.62,1681526220,141908,121.09,11760,12190,11640,14870,8010,11440,11853.48,6.16,0,-14477,11973,11706,11473,11206,10973,11840,11340,46,3430,500,8000,10,1,9271621,1088,15.53,1.34,12,1.53,756.00,8777.00,13950,20220825,-15.84,8530,20220930,37.63,12760,-7.99,20230628,8790,33.56,20230103,13950,-15.84,20220825,8530,37.63,20220930,4.67,N,066310,500,46 억,,570887,N,N,0,N,00,N
20230704,090502,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11680,240,2,2.10,783819000,65796,56.15,11760,12190,11650,14870,8010,11440,11923.12,6.16,0,-14884,11973,11706,11473,11206,10973,11840,11340,46,3430,500,8000,10,1,9271621,1083,15.45,1.33,12,0.71,756.00,8777.00,13950,20220825,-16.27,8530,20220930,36.93,12760,-8.46,20230628,8790,32.88,20230103,13950,-16.27,20220825,8530,36.93,20220930,4.67,N,066310,500,46 억,,570887,N,N,0,N,00,N
20230703,160454,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11440,160,2,1.42,1317264520,114043,131.10,11340,11740,11240,14660,7900,11280,11550.72,5.88,0,27402,11693,11486,11193,10986,10693,11590,11090,46,3380,500,7890,10,1,9271621,1061,15.13,1.30,12,1.23,756.00,8777.00,13950,20220825,-17.99,8530,20220930,34.11,12760,-10.34,20230628,8790,30.15,20230103,13950,-17.99,20220825,8530,34.11,20220930,4.39,N,066310,500,46 억,,544929,N,N,0,N,00,N
20230703,150500,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11500,220,2,1.95,1259061280,108965,125.27,11340,11740,11240,14660,7900,11280,11554.75,5.88,0,26892,11693,11486,11193,10986,10693,11590,11090,46,3380,500,7890,10,1,9271621,1066,15.21,1.31,12,1.18,756.00,8777.00,13950,20220825,-17.56,8530,20220930,34.82,12760,-9.87,20230628,8790,30.83,20230103,13950,-17.56,20220825,8530,34.82,20220930,4.39,N,066310,500,46 억,,544929,N,N,0,N,00,N
20230703,140459,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11520,240,2,2.13,1182902610,102342,117.65,11340,11740,11240,14660,7900,11280,11558.35,5.88,0,29233,11693,11486,11193,10986,10693,11590,11090,46,3380,500,7890,10,1,9271621,1068,15.24,1.31,12,1.10,756.00,8777.00,13950,20220825,-17.42,8530,20220930,35.05,12760,-9.72,20230628,8790,31.06,20230103,13950,-17.42,20220825,8530,35.05,20220930,4.39,N,066310,500,46 억,,544929,N,N,0,N,00,N
20230703,130458,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11500,220,2,1.95,1099411030,95055,109.27,11340,11740,11240,14660,7900,11280,11566.08,5.88,0,29344,11693,11486,11193,10986,10693,11590,11090,46,3380,500,7890,10,1,9271621,1066,15.21,1.31,12,1.03,756.00,8777.00,13950,20220825,-17.56,8530,20220930,34.82,12760,-9.87,20230628,8790,30.83,20230103,13950,-17.56,20220825,8530,34.82,20220930,4.39,N,066310,500,46 억,,544929,N,N,0,N,00,N
20230703,120502,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11540,260,2,2.30,993219490,85786,98.62,11340,11740,11240,14660,7900,11280,11577.90,5.88,0,29047,11693,11486,11193,10986,10693,11590,11090,46,3380,500,7890,10,1,9271621,1070,15.26,1.31,12,0.93,756.00,8777.00,13950,20220825,-17.28,8530,20220930,35.29,12760,-9.56,20230628,8790,31.29,20230103,13950,-17.28,20220825,8530,35.29,20220930,4.39,N,066310,500,46 억,,544929,N,N,0,N,00,N
20230703,110458,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11590,310,2,2.75,866786310,74813,86.00,11340,11740,11240,14660,7900,11280,11586.07,5.88,0,29727,11693,11486,11193,10986,10693,11590,11090,46,3380,500,7890,10,1,9271621,1075,15.33,1.32,12,0.81,756.00,8777.00,13950,20220825,-16.92,8530,20220930,35.87,12760,-9.17,20230628,8790,31.85,20230103,13950,-16.92,20220825,8530,35.87,20220930,4.39,N,066310,500,46 억,,544929,N,N,0,N,00,N
20230703,100451,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11600,320,2,2.84,727495610,62842,72.24,11340,11740,11240,14660,7900,11280,11576.62,5.88,0,26939,11693,11486,11193,10986,10693,11590,11090,46,3380,500,7890,10,1,9271621,1076,15.34,1.32,12,0.68,756.00,8777.00,13950,20220825,-16.85,8530,20220930,35.99,12760,-9.09,20230628,8790,31.97,20230103,13950,-16.85,20220825,8530,35.99,20220930,4.39,N,066310,500,46 억,,544929,N,N,0,N,00,N
20230703,090454,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11470,190,2,1.68,85450690,7541,8.67,11340,11470,11240,14660,7900,11280,11331.53,5.88,0,1253,11693,11486,11193,10986,10693,11590,11090,46,3380,500,7890,10,1,9271621,1063,15.17,1.31,12,0.08,756.00,8777.00,13950,20220825,-17.78,8530,20220930,34.47,12760,-10.11,20230628,8790,30.49,20230103,13950,-17.78,20220825,8530,34.47,20220930,4.39,N,066310,500,46 억,,544929,N,N,0,N,00,N