stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160614,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10360,-150,5,-1.43,851539630,81390,60.34,10530,10790,10340,13660,7360,10510,10462.79,5.50,0,15513,10950,10730,10510,10290,10070,10840,10400,46,3150,500,7350,10,1,9271621,961,13.70,1.18,12,0.88,756.00,8777.00,12900,20220906,-19.69,8530,20220930,21.45,12760,-18.81,20230628,8790,17.86,20230103,12900,-19.69,20220906,8530,21.45,20220930,4.66,N,066310,500,46 억,,510128,N,N,0,N,00,N
20230831,150747,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10350,-160,5,-1.52,803000590,76709,56.87,10530,10790,10340,13660,7360,10510,10468.14,5.50,0,14942,10950,10730,10510,10290,10070,10840,10400,46,3150,500,7350,10,1,9271621,960,13.69,1.18,12,0.83,756.00,8777.00,12900,20220906,-19.77,8530,20220930,21.34,12760,-18.89,20230628,8790,17.75,20230103,12900,-19.77,20220906,8530,21.34,20220930,4.66,N,066310,500,46 억,,510128,N,N,0,N,00,N
20230831,140833,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10460,-50,5,-0.48,684388440,65298,48.41,10530,10790,10340,13660,7360,10510,10481.00,5.50,0,12093,10950,10730,10510,10290,10070,10840,10400,46,3150,500,7350,10,1,9271621,970,13.84,1.19,12,0.70,756.00,8777.00,12900,20220906,-18.91,8530,20220930,22.63,12760,-18.03,20230628,8790,19.00,20230103,12900,-18.91,20220906,8530,22.63,20220930,4.66,N,066310,500,46 억,,510128,N,N,0,N,00,N
20230831,130804,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10380,-130,5,-1.24,556844720,53022,39.31,10530,10790,10350,13660,7360,10510,10502.14,5.50,0,4870,10950,10730,10510,10290,10070,10840,10400,46,3150,500,7350,10,1,9271621,962,13.73,1.18,12,0.57,756.00,8777.00,12900,20220906,-19.53,8530,20220930,21.69,12760,-18.65,20230628,8790,18.09,20230103,12900,-19.53,20220906,8530,21.69,20220930,4.66,N,066310,500,46 억,,510128,N,N,0,N,00,N
20230831,120825,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10460,-50,5,-0.48,449813410,42728,31.68,10530,10790,10410,13660,7360,10510,10527.37,5.50,0,2745,10950,10730,10510,10290,10070,10840,10400,46,3150,500,7350,10,1,9271621,970,13.84,1.19,12,0.46,756.00,8777.00,12900,20220906,-18.91,8530,20220930,22.63,12760,-18.03,20230628,8790,19.00,20230103,12900,-18.91,20220906,8530,22.63,20220930,4.66,N,066310,500,46 억,,510128,N,N,0,N,00,N
20230831,111143,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10500,-10,5,-0.10,377286990,35792,26.54,10530,10790,10410,13660,7360,10510,10541.10,5.50,0,776,10950,10730,10510,10290,10070,10840,10400,46,3150,500,7350,10,1,9271621,974,13.89,1.20,12,0.39,756.00,8777.00,12900,20220906,-18.60,8530,20220930,23.09,12760,-17.71,20230628,8790,19.45,20230103,12900,-18.60,20220906,8530,23.09,20220930,4.66,N,066310,500,46 억,,510128,N,N,0,N,00,N
20230831,100901,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10620,110,2,1.05,176306140,16650,12.34,10530,10790,10530,13660,7360,10510,10588.96,5.50,0,-507,10950,10730,10510,10290,10070,10840,10400,46,3150,500,7350,10,1,9271621,985,14.05,1.21,12,0.18,756.00,8777.00,12900,20220906,-17.67,8530,20220930,24.50,12760,-16.77,20230628,8790,20.82,20230103,12900,-17.67,20220906,8530,24.50,20220930,4.66,N,066310,500,46 억,,510128,N,N,0,N,00,N
20230831,090744,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10540,30,2,0.29,32089220,3041,2.25,10530,10600,10530,13660,7360,10510,10552.19,5.50,0,1910,10950,10730,10510,10290,10070,10840,10400,46,3150,500,7350,10,1,9271621,977,13.94,1.20,12,0.03,756.00,8777.00,12900,20220906,-18.29,8530,20220930,23.56,12760,-17.40,20230628,8790,19.91,20230103,12900,-18.29,20220906,8530,23.56,20220930,4.66,N,066310,500,46 억,,510128,N,N,0,N,00,N
20230830,160619,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10510,240,2,2.34,1416912070,133569,25.34,10370,10730,10290,13350,7190,10270,10608.24,5.13,0,34272,11136,10702,10466,10032,9796,10585,9915,46,3080,500,7180,10,1,9271621,974,13.90,1.20,12,1.44,756.00,8777.00,12900,20220906,-18.53,8530,20220930,23.21,12760,-17.63,20230628,8790,19.57,20230103,12900,-18.53,20220906,8530,23.21,20220930,4.62,N,066310,500,46 억,,475856,N,N,0,N,00,N
20230830,150731,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10580,310,2,3.02,1289684810,121492,23.05,10370,10730,10290,13350,7190,10270,10615.39,5.13,0,31575,11136,10702,10466,10032,9796,10585,9915,46,3080,500,7180,10,1,9271621,981,13.99,1.21,12,1.31,756.00,8777.00,12900,20220906,-17.98,8530,20220930,24.03,12760,-17.08,20230628,8790,20.36,20230103,12900,-17.98,20220906,8530,24.03,20220930,4.62,N,066310,500,46 억,,475856,N,N,0,N,00,N
20230830,140804,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10630,360,2,3.51,1155935070,108878,20.66,10370,10730,10290,13350,7190,10270,10616.79,5.13,0,30039,11136,10702,10466,10032,9796,10585,9915,46,3080,500,7180,10,1,9271621,986,14.06,1.21,12,1.17,756.00,8777.00,12900,20220906,-17.60,8530,20220930,24.62,12760,-16.69,20230628,8790,20.93,20230103,12900,-17.60,20220906,8530,24.62,20220930,4.62,N,066310,500,46 억,,475856,N,N,0,N,00,N
20230830,130753,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10680,410,2,3.99,1081186000,101862,19.33,10370,10730,10290,13350,7190,10270,10614.22,5.13,0,27255,11136,10702,10466,10032,9796,10585,9915,46,3080,500,7180,10,1,9271621,990,14.13,1.22,12,1.10,756.00,8777.00,12900,20220906,-17.21,8530,20220930,25.21,12760,-16.30,20230628,8790,21.50,20230103,12900,-17.21,20220906,8530,25.21,20220930,4.62,N,066310,500,46 억,,475856,N,N,0,N,00,N
20230830,120806,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10630,360,2,3.51,995038700,93773,17.79,10370,10730,10290,13350,7190,10270,10611.14,5.13,0,24634,11136,10702,10466,10032,9796,10585,9915,46,3080,500,7180,10,1,9271621,986,14.06,1.21,12,1.01,756.00,8777.00,12900,20220906,-17.60,8530,20220930,24.62,12760,-16.69,20230628,8790,20.93,20230103,12900,-17.60,20220906,8530,24.62,20220930,4.62,N,066310,500,46 억,,475856,N,N,0,N,00,N
20230830,111134,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10690,420,2,4.09,876415440,82609,15.68,10370,10730,10290,13350,7190,10270,10609.20,5.13,0,20615,11136,10702,10466,10032,9796,10585,9915,46,3080,500,7180,10,1,9271621,991,14.14,1.22,12,0.89,756.00,8777.00,12900,20220906,-17.13,8530,20220930,25.32,12760,-16.22,20230628,8790,21.62,20230103,12900,-17.13,20220906,8530,25.32,20220930,4.62,N,066310,500,46 억,,475856,N,N,0,N,00,N
20230830,100833,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10610,340,2,3.31,622353530,58817,11.16,10370,10720,10290,13350,7190,10270,10581.18,5.13,0,13369,11136,10702,10466,10032,9796,10585,9915,46,3080,500,7180,10,1,9271621,984,14.03,1.21,12,0.63,756.00,8777.00,12900,20220906,-17.75,8530,20220930,24.38,12760,-16.85,20230628,8790,20.71,20230103,12900,-17.75,20220906,8530,24.38,20220930,4.62,N,066310,500,46 억,,475856,N,N,0,N,00,N
20230830,090734,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10420,150,2,1.46,84281160,8115,1.54,10370,10480,10290,13350,7190,10270,10385.85,5.13,0,2173,11136,10702,10466,10032,9796,10585,9915,46,3080,500,7180,10,1,9271621,966,13.78,1.19,12,0.09,756.00,8777.00,12900,20220906,-19.22,8530,20220930,22.16,12760,-18.34,20230628,8790,18.54,20230103,12900,-19.22,20220906,8530,22.16,20220930,4.62,N,066310,500,46 억,,475856,N,N,0,N,00,N
20230829,160614,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10270,10,2,0.10,5551548100,526746,828.01,10370,10900,10230,13330,7190,10260,10539.63,5.15,0,-4065,10426,10342,10246,10162,10066,10385,10205,46,3070,500,7180,10,1,9271621,952,13.58,1.17,12,5.68,756.00,8777.00,12900,20220906,-20.39,8530,20220930,20.40,12760,-19.51,20230628,8790,16.84,20230103,12900,-20.39,20220906,8530,20.40,20220930,4.68,N,066310,500,46 억,,477525,N,N,0,N,00,N
20230829,150735,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10320,60,2,0.58,5466056870,518430,814.94,10370,10900,10230,13330,7190,10260,10543.48,5.15,0,-5089,10426,10342,10246,10162,10066,10385,10205,46,3070,500,7180,10,1,9271621,957,13.65,1.18,12,5.59,756.00,8777.00,12900,20220906,-20.00,8530,20220930,20.98,12760,-19.12,20230628,8790,17.41,20230103,12900,-20.00,20220906,8530,20.98,20220930,4.68,N,066310,500,46 억,,477525,N,N,0,N,00,N
20230829,140833,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10310,50,2,0.49,5273970260,499811,785.67,10370,10900,10230,13330,7190,10260,10551.93,5.15,0,-14294,10426,10342,10246,10162,10066,10385,10205,46,3070,500,7180,10,1,9271621,956,13.64,1.17,12,5.39,756.00,8777.00,12900,20220906,-20.08,8530,20220930,20.87,12760,-19.20,20230628,8790,17.29,20230103,12900,-20.08,20220906,8530,20.87,20220930,4.68,N,066310,500,46 억,,477525,N,N,0,N,00,N
20230829,130753,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10430,170,2,1.66,4955254400,469091,737.38,10370,10900,10230,13330,7190,10260,10563.52,5.15,0,-27539,10426,10342,10246,10162,10066,10385,10205,46,3070,500,7180,10,1,9271621,967,13.80,1.19,12,5.06,756.00,8777.00,12900,20220906,-19.15,8530,20220930,22.27,12760,-18.26,20230628,8790,18.66,20230103,12900,-19.15,20220906,8530,22.27,20220930,4.68,N,066310,500,46 억,,477525,N,N,0,N,00,N
20230829,120820,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10540,280,2,2.73,4647372720,439748,691.25,10370,10900,10230,13330,7190,10260,10568.26,5.15,0,-37047,10426,10342,10246,10162,10066,10385,10205,46,3070,500,7180,10,1,9271621,977,13.94,1.20,12,4.74,756.00,8777.00,12900,20220906,-18.29,8530,20220930,23.56,12760,-17.40,20230628,8790,19.91,20230103,12900,-18.29,20220906,8530,23.56,20220930,4.68,N,066310,500,46 억,,477525,N,N,0,N,00,N
20230829,111320,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10660,400,2,3.90,4209612960,398438,626.32,10370,10900,10230,13330,7190,10260,10565.29,5.15,0,-36585,10426,10342,10246,10162,10066,10385,10205,46,3070,500,7180,10,1,9271621,988,14.10,1.21,12,4.30,756.00,8777.00,12900,20220906,-17.36,8530,20220930,24.97,12760,-16.46,20230628,8790,21.27,20230103,12900,-17.36,20220906,8530,24.97,20220930,4.68,N,066310,500,46 억,,477525,N,N,0,N,00,N
20230829,100857,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10320,60,2,0.58,959711000,92443,145.31,10370,10570,10250,13330,7190,10260,10381.65,5.15,0,1440,10426,10342,10246,10162,10066,10385,10205,46,3070,500,7180,10,1,9271621,957,13.65,1.18,12,1.00,756.00,8777.00,12900,20220906,-20.00,8530,20220930,20.98,12760,-19.12,20230628,8790,17.41,20230103,12900,-20.00,20220906,8530,20.98,20220930,4.68,N,066310,500,46 억,,477525,N,N,0,N,00,N
20230829,090603,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10380,120,2,1.17,153611580,14794,23.26,10370,10450,10300,13330,7190,10260,10383.37,5.15,0,-133,10426,10342,10246,10162,10066,10385,10205,46,3070,500,7180,10,1,9271621,962,13.73,1.18,12,0.16,756.00,8777.00,12900,20220906,-19.53,8530,20220930,21.69,12760,-18.65,20230628,8790,18.09,20230103,12900,-19.53,20220906,8530,21.69,20220930,4.68,N,066310,500,46 억,,477525,N,N,0,N,00,N
20230828,160557,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10260,110,2,1.08,612329960,59926,63.24,10250,10330,10150,13190,7110,10150,10217.93,5.21,0,-5332,10403,10276,10173,10046,9943,10225,9995,46,3040,500,7100,10,1,9271621,951,13.57,1.17,12,0.65,756.00,8777.00,13950,20220825,-26.45,8530,20220930,20.28,12760,-19.59,20230628,8790,16.72,20230103,12900,-20.47,20220906,8530,20.28,20220930,4.83,N,066310,500,46 억,,482857,N,N,0,N,00,N
20230828,150604,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10280,130,2,1.28,531838800,52093,54.97,10250,10330,10150,13190,7110,10150,10209.41,5.21,0,-2318,10403,10276,10173,10046,9943,10225,9995,46,3040,500,7100,10,1,9271621,953,13.60,1.17,12,0.56,756.00,8777.00,13950,20220825,-26.31,8530,20220930,20.52,12760,-19.44,20230628,8790,16.95,20230103,12900,-20.31,20220906,8530,20.52,20220930,4.83,N,066310,500,46 억,,482857,N,N,0,N,00,N
20230828,140604,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10150,0,3,0.00,456712750,44737,47.21,10250,10330,10150,13190,7110,10150,10208.84,5.21,0,-1041,10403,10276,10173,10046,9943,10225,9995,46,3040,500,7100,10,1,9271621,941,13.43,1.16,12,0.48,756.00,8777.00,13950,20220825,-27.24,8530,20220930,18.99,12760,-20.45,20230628,8790,15.47,20230103,12900,-21.32,20220906,8530,18.99,20220930,4.83,N,066310,500,46 억,,482857,N,N,0,N,00,N
20230828,130608,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10180,30,2,0.30,355382660,34769,36.69,10250,10330,10170,13190,7110,10150,10221.25,5.21,0,1503,10403,10276,10173,10046,9943,10225,9995,46,3040,500,7100,10,1,9271621,944,13.47,1.16,12,0.38,756.00,8777.00,13950,20220825,-27.03,8530,20220930,19.34,12760,-20.22,20230628,8790,15.81,20230103,12900,-21.09,20220906,8530,19.34,20220930,4.83,N,066310,500,46 억,,482857,N,N,0,N,00,N
20230828,120602,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10190,40,2,0.39,309334020,30250,31.92,10250,10330,10170,13190,7110,10150,10225.92,5.21,0,3804,10403,10276,10173,10046,9943,10225,9995,46,3040,500,7100,10,1,9271621,945,13.48,1.16,12,0.33,756.00,8777.00,13950,20220825,-26.95,8530,20220930,19.46,12760,-20.14,20230628,8790,15.93,20230103,12900,-21.01,20220906,8530,19.46,20220930,4.83,N,066310,500,46 억,,482857,N,N,0,N,00,N
20230828,110559,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10230,80,2,0.79,263253990,25738,27.16,10250,10330,10170,13190,7110,10150,10228.22,5.21,0,4034,10403,10276,10173,10046,9943,10225,9995,46,3040,500,7100,10,1,9271621,948,13.53,1.17,12,0.28,756.00,8777.00,13950,20220825,-26.67,8530,20220930,19.93,12760,-19.83,20230628,8790,16.38,20230103,12900,-20.70,20220906,8530,19.93,20220930,4.83,N,066310,500,46 억,,482857,N,N,0,N,00,N
20230828,100554,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10210,60,2,0.59,176065620,17247,18.20,10250,10260,10170,13190,7110,10150,10208.48,5.21,0,4906,10403,10276,10173,10046,9943,10225,9995,46,3040,500,7100,10,1,9271621,947,13.51,1.16,12,0.19,756.00,8777.00,13950,20220825,-26.81,8530,20220930,19.70,12760,-19.98,20230628,8790,16.15,20230103,12900,-20.85,20220906,8530,19.70,20220930,4.83,N,066310,500,46 억,,482857,N,N,0,N,00,N
20230828,090603,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10180,30,2,0.30,42983830,4207,4.44,10250,10260,10170,13190,7110,10150,10217.22,5.21,0,-575,10403,10276,10173,10046,9943,10225,9995,46,3040,500,7100,10,1,9271621,944,13.47,1.16,12,0.05,756.00,8777.00,13950,20220825,-27.03,8530,20220930,19.34,12760,-20.22,20230628,8790,15.81,20230103,12900,-21.09,20220906,8530,19.34,20220930,4.83,N,066310,500,46 억,,482857,N,N,0,N,00,N
20230825,160557,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10150,-110,5,-1.07,959036380,94340,27.79,10230,10300,10070,13330,7190,10260,10165.79,5.29,0,-7566,10920,10590,10370,10040,9820,10480,9930,46,3070,500,7180,10,1,9271621,941,13.43,1.16,12,1.02,756.00,8777.00,13950,20220825,-27.24,8530,20220930,18.99,12760,-20.45,20230628,8790,15.47,20230103,13950,-27.24,20220825,8530,18.99,20220930,4.37,N,066310,500,46 억,,490421,N,N,0,N,00,N
20230825,150602,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10130,-130,5,-1.27,904935570,89003,26.22,10230,10300,10070,13330,7190,10260,10167.42,5.29,0,-7646,10920,10590,10370,10040,9820,10480,9930,46,3070,500,7180,10,1,9271621,939,13.40,1.15,12,0.96,756.00,8777.00,13950,20220825,-27.38,8530,20220930,18.76,12760,-20.61,20230628,8790,15.24,20230103,13950,-27.38,20220825,8530,18.76,20220930,4.37,N,066310,500,46 억,,490421,N,N,0,N,00,N
20230825,140600,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10140,-120,5,-1.17,760791460,74765,22.02,10230,10300,10070,13330,7190,10260,10175.71,5.29,0,-9688,10920,10590,10370,10040,9820,10480,9930,46,3070,500,7180,10,1,9271621,940,13.41,1.16,12,0.81,756.00,8777.00,13950,20220825,-27.31,8530,20220930,18.87,12760,-20.53,20230628,8790,15.36,20230103,13950,-27.31,20220825,8530,18.87,20220930,4.37,N,066310,500,46 억,,490421,N,N,0,N,00,N
20230825,130558,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10220,-40,5,-0.39,666037350,65456,19.28,10230,10300,10070,13330,7190,10260,10175.28,5.29,0,-11322,10920,10590,10370,10040,9820,10480,9930,46,3070,500,7180,10,1,9271621,948,13.52,1.16,12,0.71,756.00,8777.00,13950,20220825,-26.74,8530,20220930,19.81,12760,-19.91,20230628,8790,16.27,20230103,13950,-26.74,20220825,8530,19.81,20220930,4.37,N,066310,500,46 억,,490421,N,N,0,N,00,N
20230825,120558,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10170,-90,5,-0.88,635765230,62483,18.41,10230,10300,10070,13330,7190,10260,10174.94,5.29,0,-11005,10920,10590,10370,10040,9820,10480,9930,46,3070,500,7180,10,1,9271621,943,13.45,1.16,12,0.67,756.00,8777.00,13950,20220825,-27.10,8530,20220930,19.23,12760,-20.30,20230628,8790,15.70,20230103,13950,-27.10,20220825,8530,19.23,20220930,4.37,N,066310,500,46 억,,490421,N,N,0,N,00,N
20230825,110600,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10170,-90,5,-0.88,590300390,58018,17.09,10230,10300,10070,13330,7190,10260,10174.36,5.29,0,-10683,10920,10590,10370,10040,9820,10480,9930,46,3070,500,7180,10,1,9271621,943,13.45,1.16,12,0.63,756.00,8777.00,13950,20220825,-27.10,8530,20220930,19.23,12760,-20.30,20230628,8790,15.70,20230103,13950,-27.10,20220825,8530,19.23,20220930,4.37,N,066310,500,46 억,,490421,N,N,0,N,00,N
20230825,100600,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10130,-130,5,-1.27,490795920,48230,14.21,10230,10300,10070,13330,7190,10260,10176.07,5.29,0,-14160,10920,10590,10370,10040,9820,10480,9930,46,3070,500,7180,10,1,9271621,939,13.40,1.15,12,0.52,756.00,8777.00,13950,20220825,-27.38,8530,20220930,18.76,12760,-20.61,20230628,8790,15.24,20230103,13950,-27.38,20220825,8530,18.76,20220930,4.37,N,066310,500,46 억,,490421,N,N,0,N,00,N
20230825,090558,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10290,30,2,0.29,46663460,4567,1.35,10230,10290,10140,13330,7190,10260,10217.06,5.29,0,-299,10920,10590,10370,10040,9820,10480,9930,46,3070,500,7180,10,1,9271621,954,13.61,1.17,12,0.05,756.00,8777.00,13950,20220825,-26.24,8530,20220930,20.63,12760,-19.36,20230628,8790,17.06,20230103,13950,-26.24,20220825,8530,20.63,20220930,4.37,N,066310,500,46 억,,490421,N,N,0,N,00,N
20230824,160554,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10260,-410,5,-3.84,3496377410,338529,14.67,10570,10700,10150,13870,7470,10670,10327.35,4.60,0,60180,12443,11556,10613,9726,8783,12000,10170,46,3200,500,7460,10,1,9271621,951,13.57,1.17,12,3.65,756.00,8777.00,13950,20220825,-26.45,8530,20220930,20.28,12760,-19.59,20230628,8790,16.72,20230103,13950,-26.45,20220825,8530,20.28,20220930,4.81,N,066310,500,46 억,,426904,N,N,0,N,00,N
20230824,150553,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10260,-410,5,-3.84,3401655270,329301,14.27,10570,10700,10150,13870,7470,10670,10329.10,4.60,0,58704,12443,11556,10613,9726,8783,12000,10170,46,3200,500,7460,10,1,9271621,951,13.57,1.17,12,3.55,756.00,8777.00,13950,20220825,-26.45,8530,20220930,20.28,12760,-19.59,20230628,8790,16.72,20230103,13950,-26.45,20220825,8530,20.28,20220930,4.81,N,066310,500,46 억,,426904,N,N,0,N,00,N
20230824,140553,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10270,-400,5,-3.75,3258074760,315309,13.67,10570,10700,10150,13870,7470,10670,10332.10,4.60,0,55549,12443,11556,10613,9726,8783,12000,10170,46,3200,500,7460,10,1,9271621,952,13.58,1.17,12,3.40,756.00,8777.00,13950,20220825,-26.38,8530,20220930,20.40,12760,-19.51,20230628,8790,16.84,20230103,13950,-26.38,20220825,8530,20.40,20220930,4.81,N,066310,500,46 억,,426904,N,N,0,N,00,N
20230824,130559,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10320,-350,5,-3.28,3086331530,298618,12.94,10570,10700,10150,13870,7470,10670,10334.48,4.60,0,53082,12443,11556,10613,9726,8783,12000,10170,46,3200,500,7460,10,1,9271621,957,13.65,1.18,12,3.22,756.00,8777.00,13950,20220825,-26.02,8530,20220930,20.98,12760,-19.12,20230628,8790,17.41,20230103,13950,-26.02,20220825,8530,20.98,20220930,4.81,N,066310,500,46 억,,426904,N,N,0,N,00,N
20230824,120557,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10350,-320,5,-3.00,2937635630,284212,12.32,10570,10700,10150,13870,7470,10670,10335.13,4.60,0,49234,12443,11556,10613,9726,8783,12000,10170,46,3200,500,7460,10,1,9271621,960,13.69,1.18,12,3.07,756.00,8777.00,13950,20220825,-25.81,8530,20220930,21.34,12760,-18.89,20230628,8790,17.75,20230103,13950,-25.81,20220825,8530,21.34,20220930,4.81,N,066310,500,46 억,,426904,N,N,0,N,00,N
20230824,110556,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10320,-350,5,-3.28,2727958170,263970,11.44,10570,10700,10150,13870,7470,10670,10333.33,4.60,0,41570,12443,11556,10613,9726,8783,12000,10170,46,3200,500,7460,10,1,9271621,957,13.65,1.18,12,2.85,756.00,8777.00,13950,20220825,-26.02,8530,20220930,20.98,12760,-19.12,20230628,8790,17.41,20230103,13950,-26.02,20220825,8530,20.98,20220930,4.81,N,066310,500,46 억,,426904,N,N,0,N,00,N
20230824,100555,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10260,-410,5,-3.84,2365139440,228867,9.92,10570,10700,10150,13870,7470,10670,10332.94,4.60,0,24554,12443,11556,10613,9726,8783,12000,10170,46,3200,500,7460,10,1,9271621,951,13.57,1.17,12,2.47,756.00,8777.00,13950,20220825,-26.45,8530,20220930,20.28,12760,-19.59,20230628,8790,16.72,20230103,13950,-26.45,20220825,8530,20.28,20220930,4.81,N,066310,500,46 억,,426904,N,N,0,N,00,N
20230824,090556,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10510,-160,5,-1.50,852399150,81900,3.55,10570,10700,10150,13870,7470,10670,10405.21,4.60,0,2719,12443,11556,10613,9726,8783,12000,10170,46,3200,500,7460,10,1,9271621,974,13.90,1.20,12,0.88,756.00,8777.00,13950,20220825,-24.66,8530,20220930,23.21,12760,-17.63,20230628,8790,19.57,20230103,13950,-24.66,20220825,8530,23.21,20220930,4.81,N,066310,500,46 억,,426904,N,N,0,N,00,N
20230823,160552,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10670,990,2,10.23,25061403290,2290754,5617.90,9730,11500,9670,12580,6780,9680,10941.21,4.68,0,-6387,10380,10030,9840,9490,9300,9935,9395,46,2900,500,6770,10,1,9271621,989,14.11,1.22,12,24.71,756.00,8777.00,13950,20220825,-23.51,8530,20220930,25.09,12760,-16.38,20230628,8790,21.39,20230103,13950,-23.51,20220825,8530,25.09,20220930,4.81,N,066310,500,46 억,,434286,N,N,0,N,00,N
20230823,150554,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10760,1080,2,11.16,24266033850,2216749,5436.41,9730,11500,9670,12580,6780,9680,10946.68,4.68,0,188,10380,10030,9840,9490,9300,9935,9395,46,2900,500,6770,10,1,9271621,998,14.23,1.23,12,23.91,756.00,8777.00,13950,20220825,-22.87,8530,20220930,26.14,12760,-15.67,20230628,8790,22.41,20230103,13950,-22.87,20220825,8530,26.14,20220930,4.81,N,066310,500,46 억,,434286,N,N,0,N,00,N
20230823,140557,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10840,1160,2,11.98,22801861970,2079592,5100.04,9730,11500,9670,12580,6780,9680,10964.58,4.68,0,-8024,10380,10030,9840,9490,9300,9935,9395,46,2900,500,6770,10,1,9271621,1005,14.34,1.24,12,22.43,756.00,8777.00,13950,20220825,-22.29,8530,20220930,27.08,12760,-15.05,20230628,8790,23.32,20230103,13950,-22.29,20220825,8530,27.08,20220930,4.81,N,066310,500,46 억,,434286,N,N,0,N,00,N
20230823,130552,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10830,1150,2,11.88,21600061870,1969115,4829.10,9730,11500,9670,12580,6780,9680,10969.43,4.68,0,-18210,10380,10030,9840,9490,9300,9935,9395,46,2900,500,6770,10,1,9271621,1004,14.33,1.23,12,21.24,756.00,8777.00,13950,20220825,-22.37,8530,20220930,26.96,12760,-15.13,20230628,8790,23.21,20230103,13950,-22.37,20220825,8530,26.96,20220930,4.81,N,066310,500,46 억,,434286,N,N,0,N,00,N
20230823,120557,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11000,1320,2,13.64,20288423910,1848306,4532.83,9730,11500,9670,12580,6780,9680,10976.77,4.68,0,-43901,10380,10030,9840,9490,9300,9935,9395,46,2900,500,6770,10,1,9271621,1020,14.55,1.25,12,19.94,756.00,8777.00,13950,20220825,-21.15,8530,20220930,28.96,12760,-13.79,20230628,8790,25.14,20230103,13950,-21.15,20220825,8530,28.96,20220930,4.81,N,066310,500,46 억,,434286,N,N,0,N,00,N
20230823,110554,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,11080,1400,2,14.46,17036314180,1548796,3798.30,9730,11500,9670,12580,6780,9680,10999.71,4.68,0,-43830,10380,10030,9840,9490,9300,9935,9395,46,2900,500,6770,10,1,9271621,1027,14.66,1.26,12,16.70,756.00,8777.00,13950,20220825,-20.57,8530,20220930,29.89,12760,-13.17,20230628,8790,26.05,20230103,13950,-20.57,20220825,8530,29.89,20220930,4.81,N,066310,500,46 억,,434286,N,N,0,N,00,N
20230823,100552,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10480,800,2,8.26,1285645790,124940,306.41,9730,10620,9670,12580,6780,9680,10290.11,4.68,0,-3457,10380,10030,9840,9490,9300,9935,9395,46,2900,500,6770,10,1,9271621,972,13.86,1.19,12,1.35,756.00,8777.00,13950,20220825,-24.87,8530,20220930,22.86,12760,-17.87,20230628,8790,19.23,20230103,13950,-24.87,20220825,8530,22.86,20220930,4.81,N,066310,500,46 억,,434286,N,N,0,N,00,N
20230823,090558,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9720,40,2,0.41,8201350,846,2.07,9730,9730,9670,12580,6780,9680,9694.27,4.68,0,-845,10380,10030,9840,9490,9300,9935,9395,46,2900,500,6770,10,1,9271621,901,12.86,1.11,12,0.01,756.00,8777.00,13950,20220825,-30.32,8530,20220930,13.95,12760,-23.82,20230628,8790,10.58,20230103,13950,-30.32,20220825,8530,13.95,20220930,4.81,N,066310,500,46 억,,434286,N,N,0,N,00,N
20230822,160550,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9680,-150,5,-1.53,397762000,40756,182.94,10190,10190,9650,12770,6890,9830,9759.60,4.80,0,-10397,10030,9930,9770,9670,9510,9980,9720,46,2940,500,6880,10,1,9271621,897,12.80,1.10,12,0.44,756.00,8777.00,13950,20220825,-30.61,8530,20220930,13.48,12760,-24.14,20230628,8790,10.13,20230103,13950,-30.61,20220825,8530,13.48,20220930,4.82,N,066310,500,46 억,,444682,N,N,0,N,00,N
20230822,150551,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9720,-110,5,-1.12,387032770,39648,177.97,10190,10190,9650,12770,6890,9830,9761.72,4.80,0,-9679,10030,9930,9770,9670,9510,9980,9720,46,2940,500,6880,10,1,9271621,901,12.86,1.11,12,0.43,756.00,8777.00,13950,20220825,-30.32,8530,20220930,13.95,12760,-23.82,20230628,8790,10.58,20230103,13950,-30.32,20220825,8530,13.95,20220930,4.82,N,066310,500,46 억,,444682,N,N,0,N,00,N
20230822,140554,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9680,-150,5,-1.53,330799280,33835,151.88,10190,10190,9650,12770,6890,9830,9776.84,4.80,0,-8861,10030,9930,9770,9670,9510,9980,9720,46,2940,500,6880,10,1,9271621,897,12.80,1.10,12,0.36,756.00,8777.00,13950,20220825,-30.61,8530,20220930,13.48,12760,-24.14,20230628,8790,10.13,20230103,13950,-30.61,20220825,8530,13.48,20220930,4.82,N,066310,500,46 억,,444682,N,N,0,N,00,N
20230822,130550,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9700,-130,5,-1.32,255500490,26065,117.00,10190,10190,9700,12770,6890,9830,9802.44,4.80,0,-7547,10030,9930,9770,9670,9510,9980,9720,46,2940,500,6880,10,1,9271621,899,12.83,1.11,12,0.28,756.00,8777.00,13950,20220825,-30.47,8530,20220930,13.72,12760,-23.98,20230628,8790,10.35,20230103,13950,-30.47,20220825,8530,13.72,20220930,4.82,N,066310,500,46 억,,444682,N,N,0,N,00,N
20230822,120541,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9850,20,2,0.20,129090770,13111,58.85,10190,10190,9770,12770,6890,9830,9845.99,4.80,0,-7281,10030,9930,9770,9670,9510,9980,9720,46,2940,500,6880,10,1,9271621,913,13.03,1.12,12,0.14,756.00,8777.00,13950,20220825,-29.39,8530,20220930,15.47,12760,-22.81,20230628,8790,12.06,20230103,13950,-29.39,20220825,8530,15.47,20220930,4.82,N,066310,500,46 억,,444682,N,N,0,N,00,N
20230822,110549,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9820,-10,5,-0.10,112589320,11429,51.30,10190,10190,9770,12770,6890,9830,9851.20,4.80,0,-6611,10030,9930,9770,9670,9510,9980,9720,46,2940,500,6880,10,1,9271621,910,12.99,1.12,12,0.12,756.00,8777.00,13950,20220825,-29.61,8530,20220930,15.12,12760,-23.04,20230628,8790,11.72,20230103,13950,-29.61,20220825,8530,15.12,20220930,4.82,N,066310,500,46 억,,444682,N,N,0,N,00,N
20230822,100546,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9800,-30,5,-0.31,77952900,7911,35.51,10190,10190,9770,12770,6890,9830,9853.74,4.80,0,-5041,10030,9930,9770,9670,9510,9980,9720,46,2940,500,6880,10,1,9271621,909,12.96,1.12,12,0.09,756.00,8777.00,13950,20220825,-29.75,8530,20220930,14.89,12760,-23.20,20230628,8790,11.49,20230103,13950,-29.75,20220825,8530,14.89,20220930,4.82,N,066310,500,46 억,,444682,N,N,0,N,00,N
20230822,090550,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9840,10,2,0.10,22320890,2245,10.08,10190,10190,9830,12770,6890,9830,9942.49,4.80,0,-304,10030,9930,9770,9670,9510,9980,9720,46,2940,500,6880,10,1,9271621,912,13.02,1.12,12,0.02,756.00,8777.00,13950,20220825,-29.46,8530,20220930,15.36,12760,-22.88,20230628,8790,11.95,20230103,13950,-29.46,20220825,8530,15.36,20220930,4.82,N,066310,500,46 억,,444682,N,N,0,N,00,N
20230821,160548,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9830,100,2,1.03,212631260,21778,76.73,9730,9870,9610,12640,6820,9730,9763.43,4.89,0,-8132,10123,9926,9753,9556,9383,10025,9655,46,2910,500,6810,10,1,9271621,911,13.00,1.12,12,0.23,756.00,8777.00,13950,20220825,-29.53,8530,20220930,15.24,12760,-22.96,20230628,8790,11.83,20230103,13950,-29.53,20220825,8530,15.24,20220930,4.91,N,066310,500,46 억,,453394,N,N,0,N,00,N
20230821,150552,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9810,80,2,0.82,207686770,21275,74.96,9730,9870,9610,12640,6820,9730,9762.01,4.89,0,-8044,10123,9926,9753,9556,9383,10025,9655,46,2910,500,6810,10,1,9271621,910,12.98,1.12,12,0.23,756.00,8777.00,13950,20220825,-29.68,8530,20220930,15.01,12760,-23.12,20230628,8790,11.60,20230103,13950,-29.68,20220825,8530,15.01,20220930,4.91,N,066310,500,46 억,,453394,N,N,0,N,00,N
20230821,140550,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9810,80,2,0.82,197819900,20273,71.43,9730,9870,9610,12640,6820,9730,9757.80,4.89,0,-7794,10123,9926,9753,9556,9383,10025,9655,46,2910,500,6810,10,1,9271621,910,12.98,1.12,12,0.22,756.00,8777.00,13950,20220825,-29.68,8530,20220930,15.01,12760,-23.12,20230628,8790,11.60,20230103,13950,-29.68,20220825,8530,15.01,20220930,4.91,N,066310,500,46 억,,453394,N,N,0,N,00,N
20230821,130554,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9800,70,2,0.72,161011870,16517,58.20,9730,9870,9610,12640,6820,9730,9748.25,4.89,0,-6584,10123,9926,9753,9556,9383,10025,9655,46,2910,500,6810,10,1,9271621,909,12.96,1.12,12,0.18,756.00,8777.00,13950,20220825,-29.75,8530,20220930,14.89,12760,-23.20,20230628,8790,11.49,20230103,13950,-29.75,20220825,8530,14.89,20220930,4.91,N,066310,500,46 억,,453394,N,N,0,N,00,N
20230821,120553,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9800,70,2,0.72,153390150,15739,55.46,9730,9870,9610,12640,6820,9730,9745.86,4.89,0,-6109,10123,9926,9753,9556,9383,10025,9655,46,2910,500,6810,10,1,9271621,909,12.96,1.12,12,0.17,756.00,8777.00,13950,20220825,-29.75,8530,20220930,14.89,12760,-23.20,20230628,8790,11.49,20230103,13950,-29.75,20220825,8530,14.89,20220930,4.91,N,066310,500,46 억,,453394,N,N,0,N,00,N
20230821,110549,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9740,10,2,0.10,96151490,9886,34.83,9730,9870,9610,12640,6820,9730,9726.03,4.89,0,-4814,10123,9926,9753,9556,9383,10025,9655,46,2910,500,6810,10,1,9271621,903,12.88,1.11,12,0.11,756.00,8777.00,13950,20220825,-30.18,8530,20220930,14.19,12760,-23.67,20230628,8790,10.81,20230103,13950,-30.18,20220825,8530,14.19,20220930,4.91,N,066310,500,46 억,,453394,N,N,0,N,00,N
20230821,100548,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9750,20,2,0.21,51102400,5250,18.50,9730,9870,9610,12640,6820,9730,9733.79,4.89,0,-886,10123,9926,9753,9556,9383,10025,9655,46,2910,500,6810,10,1,9271621,904,12.90,1.11,12,0.06,756.00,8777.00,13950,20220825,-30.11,8530,20220930,14.30,12760,-23.59,20230628,8790,10.92,20230103,13950,-30.11,20220825,8530,14.30,20220930,4.91,N,066310,500,46 억,,453394,N,N,0,N,00,N
20230821,090555,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9700,-30,5,-0.31,4848410,502,1.77,9730,9730,9610,12640,6820,9730,9658.19,4.89,0,-94,10123,9926,9753,9556,9383,10025,9655,46,2910,500,6810,10,1,9271621,899,12.83,1.11,12,0.01,756.00,8777.00,13950,20220825,-30.47,8530,20220930,13.72,12760,-23.98,20230628,8790,10.35,20230103,13950,-30.47,20220825,8530,13.72,20220930,4.91,N,066310,500,46 억,,453394,N,N,0,N,00,N
20230818,160549,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9730,-130,5,-1.32,276337100,28380,32.03,9600,9950,9580,12810,6910,9860,9737.04,4.87,0,1753,10426,10142,9756,9472,9086,10285,9615,46,2950,500,6900,10,1,9271621,902,12.87,1.11,12,0.31,756.00,8777.00,13950,20220825,-30.25,8530,20220930,14.07,12760,-23.75,20230628,8790,10.69,20230103,13950,-30.25,20220825,8530,14.07,20220930,4.94,N,066310,500,46 억,,451641,N,N,0,N,00,N
20230818,150542,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9760,-100,5,-1.01,255574150,26249,29.63,9600,9950,9580,12810,6910,9860,9736.53,4.87,0,1559,10426,10142,9756,9472,9086,10285,9615,46,2950,500,6900,10,1,9271621,905,12.91,1.11,12,0.28,756.00,8777.00,13950,20220825,-30.04,8530,20220930,14.42,12760,-23.51,20230628,8790,11.04,20230103,13950,-30.04,20220825,8530,14.42,20220930,4.94,N,066310,500,46 억,,451641,N,N,0,N,00,N
20230818,140548,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9730,-130,5,-1.32,240272900,24676,27.85,9600,9950,9580,12810,6910,9860,9737.11,4.87,0,1576,10426,10142,9756,9472,9086,10285,9615,46,2950,500,6900,10,1,9271621,902,12.87,1.11,12,0.27,756.00,8777.00,13950,20220825,-30.25,8530,20220930,14.07,12760,-23.75,20230628,8790,10.69,20230103,13950,-30.25,20220825,8530,14.07,20220930,4.94,N,066310,500,46 억,,451641,N,N,0,N,00,N
20230818,130544,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9800,-60,5,-0.61,217672150,22358,25.23,9600,9950,9580,12810,6910,9860,9735.76,4.87,0,1217,10426,10142,9756,9472,9086,10285,9615,46,2950,500,6900,10,1,9271621,909,12.96,1.12,12,0.24,756.00,8777.00,13950,20220825,-29.75,8530,20220930,14.89,12760,-23.20,20230628,8790,11.49,20230103,13950,-29.75,20220825,8530,14.89,20220930,4.94,N,066310,500,46 억,,451641,N,N,0,N,00,N
20230818,120554,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9850,-10,5,-0.10,206952160,21267,24.00,9600,9950,9580,12810,6910,9860,9731.14,4.87,0,1310,10426,10142,9756,9472,9086,10285,9615,46,2950,500,6900,10,1,9271621,913,13.03,1.12,12,0.23,756.00,8777.00,13950,20220825,-29.39,8530,20220930,15.47,12760,-22.81,20230628,8790,12.06,20230103,13950,-29.39,20220825,8530,15.47,20220930,4.94,N,066310,500,46 억,,451641,N,N,0,N,00,N
20230818,110546,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9780,-80,5,-0.81,186004800,19120,21.58,9600,9950,9580,12810,6910,9860,9728.28,4.87,0,887,10426,10142,9756,9472,9086,10285,9615,46,2950,500,6900,10,1,9271621,907,12.94,1.11,12,0.21,756.00,8777.00,13950,20220825,-29.89,8530,20220930,14.65,12760,-23.35,20230628,8790,11.26,20230103,13950,-29.89,20220825,8530,14.65,20220930,4.94,N,066310,500,46 억,,451641,N,N,0,N,00,N
20230818,100548,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9840,-20,5,-0.20,174636710,17961,20.27,9600,9950,9580,12810,6910,9860,9723.11,4.87,0,1034,10426,10142,9756,9472,9086,10285,9615,46,2950,500,6900,10,1,9271621,912,13.02,1.12,12,0.19,756.00,8777.00,13950,20220825,-29.46,8530,20220930,15.36,12760,-22.88,20230628,8790,11.95,20230103,13950,-29.46,20220825,8530,15.36,20220930,4.94,N,066310,500,46 억,,451641,N,N,0,N,00,N
20230818,090549,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9720,-140,5,-1.42,19221370,1976,2.23,9600,9760,9600,12810,6910,9860,9727.41,4.87,0,-761,10426,10142,9756,9472,9086,10285,9615,46,2950,500,6900,10,1,9271621,901,12.86,1.11,12,0.02,756.00,8777.00,13950,20220825,-30.32,8530,20220930,13.95,12760,-23.82,20230628,8790,10.58,20230103,13950,-30.32,20220825,8530,13.95,20220930,4.94,N,066310,500,46 억,,451641,N,N,0,N,00,N
20230817,160548,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9860,60,2,0.61,853688400,88226,128.44,9800,10040,9370,12740,6860,9800,9675.95,4.70,0,15934,10133,9966,9873,9706,9613,9920,9660,46,2940,500,6860,10,1,9271621,914,13.04,1.12,12,0.95,756.00,8777.00,13950,20220825,-29.32,8530,20220930,15.59,12760,-22.73,20230628,8790,12.17,20230103,13950,-29.32,20220825,8530,15.59,20220930,4.89,N,066310,500,46 억,,435699,N,N,0,N,00,N
20230817,150553,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9870,70,2,0.71,847672590,87616,127.55,9800,10040,9370,12740,6860,9800,9674.86,4.70,0,16032,10133,9966,9873,9706,9613,9920,9660,46,2940,500,6860,10,1,9271621,915,13.06,1.12,12,0.94,756.00,8777.00,13950,20220825,-29.25,8530,20220930,15.71,12760,-22.65,20230628,8790,12.29,20230103,13950,-29.25,20220825,8530,15.71,20220930,4.89,N,066310,500,46 억,,435699,N,N,0,N,00,N
20230817,140548,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9730,-70,5,-0.71,540509060,56603,82.40,9800,9800,9370,12740,6860,9800,9549.12,4.70,0,-160,10133,9966,9873,9706,9613,9920,9660,46,2940,500,6860,10,1,9271621,902,12.87,1.11,12,0.61,756.00,8777.00,13950,20220825,-30.25,8530,20220930,14.07,12760,-23.75,20230628,8790,10.69,20230103,13950,-30.25,20220825,8530,14.07,20220930,4.89,N,066310,500,46 억,,435699,N,N,0,N,00,N
20230817,130545,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9660,-140,5,-1.43,527761030,55290,80.49,9800,9800,9370,12740,6860,9800,9545.33,4.70,0,-354,10133,9966,9873,9706,9613,9920,9660,46,2940,500,6860,10,1,9271621,896,12.78,1.10,12,0.60,756.00,8777.00,13950,20220825,-30.75,8530,20220930,13.25,12760,-24.29,20230628,8790,9.90,20230103,13950,-30.75,20220825,8530,13.25,20220930,4.89,N,066310,500,46 억,,435699,N,N,0,N,00,N
20230817,120547,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9670,-130,5,-1.33,504166660,52854,76.94,9800,9800,9370,12740,6860,9800,9538.86,4.70,0,-1058,10133,9966,9873,9706,9613,9920,9660,46,2940,500,6860,10,1,9271621,897,12.79,1.10,12,0.57,756.00,8777.00,13950,20220825,-30.68,8530,20220930,13.36,12760,-24.22,20230628,8790,10.01,20230103,13950,-30.68,20220825,8530,13.36,20220930,4.89,N,066310,500,46 억,,435699,N,N,0,N,00,N
20230817,110546,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9690,-110,5,-1.12,461021620,48386,70.44,9800,9800,9370,12740,6860,9800,9528.00,4.70,0,753,10133,9966,9873,9706,9613,9920,9660,46,2940,500,6860,10,1,9271621,898,12.82,1.10,12,0.52,756.00,8777.00,13950,20220825,-30.54,8530,20220930,13.60,12760,-24.06,20230628,8790,10.24,20230103,13950,-30.54,20220825,8530,13.60,20220930,4.89,N,066310,500,46 억,,435699,N,N,0,N,00,N
20230817,100544,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9520,-280,5,-2.86,216413430,22652,32.98,9800,9800,9440,12740,6860,9800,9553.83,4.70,0,-2810,10133,9966,9873,9706,9613,9920,9660,46,2940,500,6860,10,1,9271621,883,12.59,1.08,12,0.24,756.00,8777.00,13950,20220825,-31.76,8530,20220930,11.61,12760,-25.39,20230628,8790,8.30,20230103,13950,-31.76,20220825,8530,11.61,20220930,4.89,N,066310,500,46 억,,435699,N,N,0,N,00,N
20230817,090544,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9640,-160,5,-1.63,12425710,1283,1.87,9800,9800,9640,12740,6860,9800,9684.89,4.70,0,338,10133,9966,9873,9706,9613,9920,9660,46,2940,500,6860,10,1,9271621,894,12.75,1.10,12,0.01,756.00,8777.00,13950,20220825,-30.90,8530,20220930,13.01,12760,-24.45,20230628,8790,9.67,20230103,13950,-30.90,20220825,8530,13.01,20220930,4.89,N,066310,500,46 억,,435699,N,N,0,N,00,N
20230816,160546,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9800,-200,5,-2.00,667099450,67656,181.31,10000,10040,9780,13000,7000,10000,9860.34,4.95,0,-23429,10466,10232,10116,9882,9766,10175,9825,46,3000,500,7000,10,1,9271621,909,12.96,1.12,12,0.73,756.00,8777.00,13950,20220825,-29.75,8530,20220930,14.89,12760,-23.20,20230628,8790,11.49,20230103,13950,-29.75,20220825,8530,14.89,20220930,4.91,N,066310,500,46 억,,459100,N,N,0,N,00,N
20230816,150546,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9790,-210,5,-2.10,623575030,63214,169.40,10000,10040,9780,13000,7000,10000,9864.51,4.95,0,-23402,10466,10232,10116,9882,9766,10175,9825,46,3000,500,7000,10,1,9271621,908,12.95,1.12,12,0.68,756.00,8777.00,13950,20220825,-29.82,8530,20220930,14.77,12760,-23.28,20230628,8790,11.38,20230103,13950,-29.82,20220825,8530,14.77,20220930,4.91,N,066310,500,46 억,,459100,N,N,0,N,00,N
20230816,140545,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9800,-200,5,-2.00,558866400,56611,151.71,10000,10040,9780,13000,7000,10000,9872.05,4.95,0,-21273,10466,10232,10116,9882,9766,10175,9825,46,3000,500,7000,10,1,9271621,909,12.96,1.12,12,0.61,756.00,8777.00,13950,20220825,-29.75,8530,20220930,14.89,12760,-23.20,20230628,8790,11.49,20230103,13950,-29.75,20220825,8530,14.89,20220930,4.91,N,066310,500,46 억,,459100,N,N,0,N,00,N
20230816,130545,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9870,-130,5,-1.30,410905450,41539,111.32,10000,10040,9820,13000,7000,10000,9892.04,4.95,0,-14021,10466,10232,10116,9882,9766,10175,9825,46,3000,500,7000,10,1,9271621,915,13.06,1.12,12,0.45,756.00,8777.00,13950,20220825,-29.25,8530,20220930,15.71,12760,-22.65,20230628,8790,12.29,20230103,13950,-29.25,20220825,8530,15.71,20220930,4.91,N,066310,500,46 억,,459100,N,N,0,N,00,N
20230816,120552,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9850,-150,5,-1.50,391025610,39523,105.91,10000,10040,9820,13000,7000,10000,9893.62,4.95,0,-13984,10466,10232,10116,9882,9766,10175,9825,46,3000,500,7000,10,1,9271621,913,13.03,1.12,12,0.43,756.00,8777.00,13950,20220825,-29.39,8530,20220930,15.47,12760,-22.81,20230628,8790,12.06,20230103,13950,-29.39,20220825,8530,15.47,20220930,4.91,N,066310,500,46 억,,459100,N,N,0,N,00,N
20230816,110548,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9930,-70,5,-0.70,336765910,34031,91.20,10000,10040,9820,13000,7000,10000,9895.86,4.95,0,-12606,10466,10232,10116,9882,9766,10175,9825,46,3000,500,7000,10,1,9271621,921,13.13,1.13,12,0.37,756.00,8777.00,13950,20220825,-28.82,8530,20220930,16.41,12760,-22.18,20230628,8790,12.97,20230103,13950,-28.82,20220825,8530,16.41,20220930,4.91,N,066310,500,46 억,,459100,N,N,0,N,00,N
20230816,100546,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9840,-160,5,-1.60,269263450,27196,72.88,10000,10040,9820,13000,7000,10000,9900.85,4.95,0,-13938,10466,10232,10116,9882,9766,10175,9825,46,3000,500,7000,10,1,9271621,912,13.02,1.12,12,0.29,756.00,8777.00,13950,20220825,-29.46,8530,20220930,15.36,12760,-22.88,20230628,8790,11.95,20230103,13950,-29.46,20220825,8530,15.36,20220930,4.91,N,066310,500,46 억,,459100,N,N,0,N,00,N
20230816,090544,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9950,-50,5,-0.50,20353580,2042,5.47,10000,10040,9950,13000,7000,10000,9967.47,4.95,0,-209,10466,10232,10116,9882,9766,10175,9825,46,3000,500,7000,10,1,9271621,923,13.16,1.13,12,0.02,756.00,8777.00,13950,20220825,-28.67,8530,20220930,16.65,12760,-22.02,20230628,8790,13.20,20230103,13950,-28.67,20220825,8530,16.65,20220930,4.91,N,066310,500,46 억,,459100,N,N,0,N,00,N
20230814,160540,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10000,-160,5,-1.57,373907470,37184,84.25,10100,10350,10000,13200,7120,10160,10057.02,5.11,0,-14885,10466,10312,10146,9992,9826,10390,10070,46,3040,500,7110,10,1,9271621,927,13.23,1.14,12,0.40,756.00,8777.00,13950,20220825,-28.32,8530,20220930,17.23,12760,-21.63,20230628,8790,13.77,20230103,13950,-28.32,20220825,8530,17.23,20220930,4.84,N,066310,500,46 억,,473984,N,N,0,N,00,N
20230814,150537,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10070,-90,5,-0.89,324181750,32212,72.99,10100,10350,10000,13200,7120,10160,10063.87,5.11,0,-14675,10466,10312,10146,9992,9826,10390,10070,46,3040,500,7110,10,1,9271621,934,13.32,1.15,12,0.35,756.00,8777.00,13950,20220825,-27.81,8530,20220930,18.05,12760,-21.08,20230628,8790,14.56,20230103,13950,-27.81,20220825,8530,18.05,20220930,4.84,N,066310,500,46 억,,473984,N,N,0,N,00,N
20230814,140538,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10010,-150,5,-1.48,311137260,30910,70.04,10100,10350,10000,13200,7120,10160,10065.78,5.11,0,-14809,10466,10312,10146,9992,9826,10390,10070,46,3040,500,7110,10,1,9271621,928,13.24,1.14,12,0.33,756.00,8777.00,13950,20220825,-28.24,8530,20220930,17.35,12760,-21.55,20230628,8790,13.88,20230103,13950,-28.24,20220825,8530,17.35,20220930,4.84,N,066310,500,46 억,,473984,N,N,0,N,00,N
20230814,130536,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10060,-100,5,-0.98,237213620,23530,53.32,10100,10350,10020,13200,7120,10160,10081.18,5.11,0,-10423,10466,10312,10146,9992,9826,10390,10070,46,3040,500,7110,10,1,9271621,933,13.31,1.15,12,0.25,756.00,8777.00,13950,20220825,-27.89,8530,20220930,17.94,12760,-21.16,20230628,8790,14.45,20230103,13950,-27.89,20220825,8530,17.94,20220930,4.84,N,066310,500,46 억,,473984,N,N,0,N,00,N
20230814,120536,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10020,-140,5,-1.38,161349170,15993,36.24,10100,10350,10020,13200,7120,10160,10088.54,5.11,0,-9226,10466,10312,10146,9992,9826,10390,10070,46,3040,500,7110,10,1,9271621,929,13.25,1.14,12,0.17,756.00,8777.00,13950,20220825,-28.17,8530,20220930,17.47,12760,-21.47,20230628,8790,13.99,20230103,13950,-28.17,20220825,8530,17.47,20220930,4.84,N,066310,500,46 억,,473984,N,N,0,N,00,N
20230814,110536,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10080,-80,5,-0.79,82133340,8110,18.38,10100,10350,10020,13200,7120,10160,10127.24,5.11,0,-3387,10466,10312,10146,9992,9826,10390,10070,46,3040,500,7110,10,1,9271621,935,13.33,1.15,12,0.09,756.00,8777.00,13950,20220825,-27.74,8530,20220930,18.17,12760,-21.00,20230628,8790,14.68,20230103,13950,-27.74,20220825,8530,18.17,20220930,4.84,N,066310,500,46 억,,473984,N,N,0,N,00,N
20230814,100536,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10090,-70,5,-0.69,73895700,7294,16.53,10100,10350,10020,13200,7120,10160,10130.85,5.11,0,-3272,10466,10312,10146,9992,9826,10390,10070,46,3040,500,7110,10,1,9271621,936,13.35,1.15,12,0.08,756.00,8777.00,13950,20220825,-27.67,8530,20220930,18.29,12760,-20.92,20230628,8790,14.79,20230103,13950,-27.67,20220825,8530,18.29,20220930,4.84,N,066310,500,46 억,,473984,N,N,0,N,00,N
20230814,090535,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10120,-40,5,-0.39,24069150,2388,5.41,10100,10120,10020,13200,7120,10160,10077.69,5.11,0,-1180,10466,10312,10146,9992,9826,10390,10070,46,3040,500,7110,10,1,9271621,938,13.39,1.15,12,0.03,756.00,8777.00,13950,20220825,-27.46,8530,20220930,18.64,12760,-20.69,20230628,8790,15.13,20230103,13950,-27.46,20220825,8530,18.64,20220930,4.84,N,066310,500,46 억,,473984,N,N,0,N,00,N
20230811,160535,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10160,160,2,1.60,445798640,43997,59.27,10000,10300,9980,13000,7000,10000,10132.48,5.05,0,5705,10420,10210,10080,9870,9740,10145,9805,46,3000,500,7000,10,1,9271621,942,13.44,1.16,12,0.47,756.00,8777.00,13950,20220825,-27.17,8530,20220930,19.11,12760,-20.38,20230628,8790,15.59,20230103,13950,-27.17,20220825,8530,19.11,20220930,4.93,N,066310,500,46 억,,468278,N,N,0,N,00,N
20230811,150532,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10130,130,2,1.30,411780270,40632,54.74,10000,10300,9980,13000,7000,10000,10134.38,5.05,0,5979,10420,10210,10080,9870,9740,10145,9805,46,3000,500,7000,10,1,9271621,939,13.40,1.15,12,0.44,756.00,8777.00,13950,20220825,-27.38,8530,20220930,18.76,12760,-20.61,20230628,8790,15.24,20230103,13950,-27.38,20220825,8530,18.76,20220930,4.93,N,066310,500,46 억,,468278,N,N,0,N,00,N
20230811,140533,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10110,110,2,1.10,380143850,37503,50.53,10000,10300,9980,13000,7000,10000,10136.36,5.05,0,6287,10420,10210,10080,9870,9740,10145,9805,46,3000,500,7000,10,1,9271621,937,13.37,1.15,12,0.40,756.00,8777.00,13950,20220825,-27.53,8530,20220930,18.52,12760,-20.77,20230628,8790,15.02,20230103,13950,-27.53,20220825,8530,18.52,20220930,4.93,N,066310,500,46 억,,468278,N,N,0,N,00,N
20230811,130530,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10170,170,2,1.70,330423730,32581,43.89,10000,10300,9980,13000,7000,10000,10141.61,5.05,0,7888,10420,10210,10080,9870,9740,10145,9805,46,3000,500,7000,10,1,9271621,943,13.45,1.16,12,0.35,756.00,8777.00,13950,20220825,-27.10,8530,20220930,19.23,12760,-20.30,20230628,8790,15.70,20230103,13950,-27.10,20220825,8530,19.23,20220930,4.93,N,066310,500,46 억,,468278,N,N,0,N,00,N
20230811,120528,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10120,120,2,1.20,314888980,31049,41.83,10000,10300,9980,13000,7000,10000,10141.68,5.05,0,6996,10420,10210,10080,9870,9740,10145,9805,46,3000,500,7000,10,1,9271621,938,13.39,1.15,12,0.33,756.00,8777.00,13950,20220825,-27.46,8530,20220930,18.64,12760,-20.69,20230628,8790,15.13,20230103,13950,-27.46,20220825,8530,18.64,20220930,4.93,N,066310,500,46 억,,468278,N,N,0,N,00,N
20230811,110527,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10140,140,2,1.40,304465260,30021,40.45,10000,10300,9980,13000,7000,10000,10141.74,5.05,0,7008,10420,10210,10080,9870,9740,10145,9805,46,3000,500,7000,10,1,9271621,940,13.41,1.16,12,0.32,756.00,8777.00,13950,20220825,-27.31,8530,20220930,18.87,12760,-20.53,20230628,8790,15.36,20230103,13950,-27.31,20220825,8530,18.87,20220930,4.93,N,066310,500,46 억,,468278,N,N,0,N,00,N
20230811,100525,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10040,40,2,0.40,79840250,7972,10.74,10000,10120,9980,13000,7000,10000,10015.08,5.05,0,2963,10420,10210,10080,9870,9740,10145,9805,46,3000,500,7000,10,1,9271621,931,13.28,1.14,12,0.09,756.00,8777.00,13950,20220825,-28.03,8530,20220930,17.70,12760,-21.32,20230628,8790,14.22,20230103,13950,-28.03,20220825,8530,17.70,20220930,4.93,N,066310,500,46 억,,468278,N,N,0,N,00,N
20230811,090531,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10020,20,2,0.20,8219380,822,1.11,10000,10040,9990,13000,7000,10000,9999.25,5.05,0,-425,10420,10210,10080,9870,9740,10145,9805,46,3000,500,7000,10,1,9271621,929,13.25,1.14,12,0.01,756.00,8777.00,13950,20220825,-28.17,8530,20220930,17.47,12760,-21.47,20230628,8790,13.99,20230103,13950,-28.17,20220825,8530,17.47,20220930,4.93,N,066310,500,46 억,,468278,N,N,0,N,00,N
20230810,160528,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10000,-240,5,-2.34,737937310,73726,31.44,10290,10290,9950,13310,7170,10240,10009.19,5.27,0,-20506,11246,10742,10446,9942,9646,10595,9795,46,3070,500,7160,10,1,9271621,927,13.23,1.14,12,0.80,756.00,8777.00,13950,20220825,-28.32,8530,20220930,17.23,12760,-21.63,20230628,8790,13.77,20230103,13950,-28.32,20220825,8530,17.23,20220930,4.69,N,066310,500,46 억,,488793,N,N,0,N,00,N
20230810,150525,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9990,-250,5,-2.44,699544750,69890,29.81,10290,10290,9950,13310,7170,10240,10009.22,5.27,0,-18997,11246,10742,10446,9942,9646,10595,9795,46,3070,500,7160,10,1,9271621,926,13.21,1.14,12,0.75,756.00,8777.00,13950,20220825,-28.39,8530,20220930,17.12,12760,-21.71,20230628,8790,13.65,20230103,13950,-28.39,20220825,8530,17.12,20220930,4.69,N,066310,500,46 억,,488793,N,N,0,N,00,N
20230810,140524,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10020,-220,5,-2.15,647379250,64667,27.58,10290,10290,9950,13310,7170,10240,10010.96,5.27,0,-17038,11246,10742,10446,9942,9646,10595,9795,46,3070,500,7160,10,1,9271621,929,13.25,1.14,12,0.70,756.00,8777.00,13950,20220825,-28.17,8530,20220930,17.47,12760,-21.47,20230628,8790,13.99,20230103,13950,-28.17,20220825,8530,17.47,20220930,4.69,N,066310,500,46 억,,488793,N,N,0,N,00,N
20230810,130520,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9970,-270,5,-2.64,602922860,60211,25.68,10290,10290,9950,13310,7170,10240,10013.50,5.27,0,-16281,11246,10742,10446,9942,9646,10595,9795,46,3070,500,7160,10,1,9271621,924,13.19,1.14,12,0.65,756.00,8777.00,13950,20220825,-28.53,8530,20220930,16.88,12760,-21.87,20230628,8790,13.42,20230103,13950,-28.53,20220825,8530,16.88,20220930,4.69,N,066310,500,46 억,,488793,N,N,0,N,00,N
20230810,120527,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10000,-240,5,-2.34,527159820,52619,22.44,10290,10290,9950,13310,7170,10240,10018.43,5.27,0,-14202,11246,10742,10446,9942,9646,10595,9795,46,3070,500,7160,10,1,9271621,927,13.23,1.14,12,0.57,756.00,8777.00,13950,20220825,-28.32,8530,20220930,17.23,12760,-21.63,20230628,8790,13.77,20230103,13950,-28.32,20220825,8530,17.23,20220930,4.69,N,066310,500,46 억,,488793,N,N,0,N,00,N
20230810,110528,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10000,-240,5,-2.34,468264480,46727,19.93,10290,10290,9950,13310,7170,10240,10021.28,5.27,0,-11144,11246,10742,10446,9942,9646,10595,9795,46,3070,500,7160,10,1,9271621,927,13.23,1.14,12,0.50,756.00,8777.00,13950,20220825,-28.32,8530,20220930,17.23,12760,-21.63,20230628,8790,13.77,20230103,13950,-28.32,20220825,8530,17.23,20220930,4.69,N,066310,500,46 억,,488793,N,N,0,N,00,N
20230810,100527,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10030,-210,5,-2.05,275628960,27439,11.70,10290,10290,9980,13310,7170,10240,10045.15,5.27,0,-6058,11246,10742,10446,9942,9646,10595,9795,46,3070,500,7160,10,1,9271621,930,13.27,1.14,12,0.30,756.00,8777.00,13950,20220825,-28.10,8530,20220930,17.58,12760,-21.39,20230628,8790,14.11,20230103,13950,-28.10,20220825,8530,17.58,20220930,4.69,N,066310,500,46 억,,488793,N,N,0,N,00,N
20230810,090532,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10060,-180,5,-1.76,91041400,9033,3.85,10290,10290,9980,13310,7170,10240,10078.74,5.27,0,-1784,11246,10742,10446,9942,9646,10595,9795,46,3070,500,7160,10,1,9271621,933,13.31,1.15,12,0.10,756.00,8777.00,13950,20220825,-27.89,8530,20220930,17.94,12760,-21.16,20230628,8790,14.45,20230103,13950,-27.89,20220825,8530,17.94,20220930,4.69,N,066310,500,46 억,,488793,N,N,0,N,00,N
20230809,160525,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10240,140,2,1.39,2444276670,233837,20.74,10480,10950,10150,13130,7070,10100,10452.92,4.93,0,30781,11973,11036,10443,9506,8913,11505,9975,46,3030,500,7070,10,1,9271621,949,13.54,1.17,12,2.52,756.00,8777.00,13950,20220825,-26.59,8530,20220930,20.05,12760,-19.75,20230628,8790,16.50,20230103,13950,-26.59,20220825,8530,20.05,20220930,4.63,N,066310,500,46 억,,457211,N,N,0,N,00,N
20230809,150518,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10230,130,2,1.29,2407032810,230198,20.42,10480,10950,10150,13130,7070,10100,10456.36,4.93,0,30004,11973,11036,10443,9506,8913,11505,9975,46,3030,500,7070,10,1,9271621,948,13.53,1.17,12,2.48,756.00,8777.00,13950,20220825,-26.67,8530,20220930,19.93,12760,-19.83,20230628,8790,16.38,20230103,13950,-26.67,20220825,8530,19.93,20220930,4.63,N,066310,500,46 억,,457211,N,N,0,N,00,N
20230809,140519,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10210,110,2,1.09,2257221430,215550,19.12,10480,10950,10150,13130,7070,10100,10471.92,4.93,0,27560,11973,11036,10443,9506,8913,11505,9975,46,3030,500,7070,10,1,9271621,947,13.51,1.16,12,2.32,756.00,8777.00,13950,20220825,-26.81,8530,20220930,19.70,12760,-19.98,20230628,8790,16.15,20230103,13950,-26.81,20220825,8530,19.70,20220930,4.63,N,066310,500,46 억,,457211,N,N,0,N,00,N
20230809,130530,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10310,210,2,2.08,2157259530,205804,18.26,10480,10950,10150,13130,7070,10100,10482.11,4.93,0,26735,11973,11036,10443,9506,8913,11505,9975,46,3030,500,7070,10,1,9271621,956,13.64,1.17,12,2.22,756.00,8777.00,13950,20220825,-26.09,8530,20220930,20.87,12760,-19.20,20230628,8790,17.29,20230103,13950,-26.09,20220825,8530,20.87,20220930,4.63,N,066310,500,46 억,,457211,N,N,0,N,00,N
20230809,120526,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10270,170,2,1.68,2109404410,201138,17.84,10480,10950,10150,13130,7070,10100,10487.35,4.93,0,26891,11973,11036,10443,9506,8913,11505,9975,46,3030,500,7070,10,1,9271621,952,13.58,1.17,12,2.17,756.00,8777.00,13950,20220825,-26.38,8530,20220930,20.40,12760,-19.51,20230628,8790,16.84,20230103,13950,-26.38,20220825,8530,20.40,20220930,4.63,N,066310,500,46 억,,457211,N,N,0,N,00,N
20230809,110526,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10250,150,2,1.49,1992642610,189704,16.83,10480,10950,10150,13130,7070,10100,10503.96,4.93,0,26166,11973,11036,10443,9506,8913,11505,9975,46,3030,500,7070,10,1,9271621,950,13.56,1.17,12,2.05,756.00,8777.00,13950,20220825,-26.52,8530,20220930,20.16,12760,-19.67,20230628,8790,16.61,20230103,13950,-26.52,20220825,8530,20.16,20220930,4.63,N,066310,500,46 억,,457211,N,N,0,N,00,N
20230809,100518,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10340,240,2,2.38,1708364240,162014,14.37,10480,10950,10280,13130,7070,10100,10544.55,4.93,0,26847,11973,11036,10443,9506,8913,11505,9975,46,3030,500,7070,10,1,9271621,959,13.68,1.18,12,1.75,756.00,8777.00,13950,20220825,-25.88,8530,20220930,21.22,12760,-18.97,20230628,8790,17.63,20230103,13950,-25.88,20220825,8530,21.22,20220930,4.63,N,066310,500,46 억,,457211,N,N,0,N,00,N
20230809,090519,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10510,410,2,4.06,531366570,50711,4.50,10480,10600,10280,13130,7070,10100,10478.33,4.93,0,3013,11973,11036,10443,9506,8913,11505,9975,46,3030,500,7070,10,1,9271621,974,13.90,1.20,12,0.55,756.00,8777.00,13950,20220825,-24.66,8530,20220930,23.21,12760,-17.63,20230628,8790,19.57,20230103,13950,-24.66,20220825,8530,23.21,20220930,4.63,N,066310,500,46 억,,457211,N,N,0,N,00,N
20230808,160530,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10100,30,2,0.30,11864610650,1111071,2945.26,10070,11380,9850,13090,7050,10070,10678.88,5.46,0,-45788,10410,10240,10090,9920,9770,10165,9845,46,3020,500,7040,10,1,9271621,936,13.36,1.15,12,11.98,756.00,8777.00,13950,20220825,-27.60,8530,20220930,18.41,12760,-20.85,20230628,8790,14.90,20230103,13950,-27.60,20220825,8530,18.41,20220930,4.63,N,066310,500,46 억,,506231,N,N,0,N,00,N
20230808,150523,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10100,30,2,0.30,11731292280,1097860,2910.24,10070,11380,9850,13090,7050,10070,10685.60,5.46,0,-48838,10410,10240,10090,9920,9770,10165,9845,46,3020,500,7040,10,1,9271621,936,13.36,1.15,12,11.84,756.00,8777.00,13950,20220825,-27.60,8530,20220930,18.41,12760,-20.85,20230628,8790,14.90,20230103,13950,-27.60,20220825,8530,18.41,20220930,4.63,N,066310,500,46 억,,506231,N,N,0,N,00,N
20230808,140520,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10260,190,2,1.89,9980891590,925162,2452.45,10070,11380,9850,13090,7050,10070,10788.26,5.46,0,-92750,10410,10240,10090,9920,9770,10165,9845,46,3020,500,7040,10,1,9271621,951,13.57,1.17,12,9.98,756.00,8777.00,13950,20220825,-26.45,8530,20220930,20.28,12760,-19.59,20230628,8790,16.72,20230103,13950,-26.45,20220825,8530,20.28,20220930,4.63,N,066310,500,46 억,,506231,N,N,0,N,00,N
20230808,130514,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10210,140,2,1.39,591950700,58665,155.51,10070,10510,9850,13090,7050,10070,10090.36,5.46,0,-21753,10410,10240,10090,9920,9770,10165,9845,46,3020,500,7040,10,1,9271621,947,13.51,1.16,12,0.63,756.00,8777.00,13950,20220825,-26.81,8530,20220930,19.70,12760,-19.98,20230628,8790,16.15,20230103,13950,-26.81,20220825,8530,19.70,20220930,4.63,N,066310,500,46 억,,506231,N,N,0,N,00,N
20230808,120520,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9870,-200,5,-1.99,216337650,21846,57.91,10070,10070,9850,13090,7050,10070,9902.85,5.46,0,-13759,10410,10240,10090,9920,9770,10165,9845,46,3020,500,7040,10,1,9271621,915,13.06,1.12,12,0.24,756.00,8777.00,13950,20220825,-29.25,8530,20220930,15.71,12760,-22.65,20230628,8790,12.29,20230103,13950,-29.25,20220825,8530,15.71,20220930,4.63,N,066310,500,46 억,,506231,N,N,0,N,00,N
20230808,110514,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9900,-170,5,-1.69,179383920,18099,47.98,10070,10070,9850,13090,7050,10070,9911.26,5.46,0,-12621,10410,10240,10090,9920,9770,10165,9845,46,3020,500,7040,10,1,9271621,918,13.10,1.13,12,0.20,756.00,8777.00,13950,20220825,-29.03,8530,20220930,16.06,12760,-22.41,20230628,8790,12.63,20230103,13950,-29.03,20220825,8530,16.06,20220930,4.63,N,066310,500,46 억,,506231,N,N,0,N,00,N
20230808,100522,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9920,-150,5,-1.49,68124780,6845,18.14,10070,10070,9910,13090,7050,10070,9952.49,5.46,0,-2943,10410,10240,10090,9920,9770,10165,9845,46,3020,500,7040,10,1,9271621,920,13.12,1.13,12,0.07,756.00,8777.00,13950,20220825,-28.89,8530,20220930,16.30,12760,-22.26,20230628,8790,12.86,20230103,13950,-28.89,20220825,8530,16.30,20220930,4.63,N,066310,500,46 억,,506231,N,N,0,N,00,N
20230808,090522,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10010,-60,5,-0.60,6966430,694,1.84,10070,10070,10010,13090,7050,10070,10038.08,5.46,0,175,10410,10240,10090,9920,9770,10165,9845,46,3020,500,7040,10,1,9271621,928,13.24,1.14,12,0.01,756.00,8777.00,13950,20220825,-28.24,8530,20220930,17.35,12760,-21.55,20230628,8790,13.88,20230103,13950,-28.24,20220825,8530,17.35,20220930,4.63,N,066310,500,46 억,,506231,N,N,0,N,00,N
20230807,160520,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10070,-130,5,-1.27,377431860,37724,26.94,10200,10260,9940,13260,7140,10200,10005.04,5.68,0,-20031,10606,10402,10096,9892,9586,10505,9995,46,3060,500,7140,10,1,9271621,934,13.32,1.15,12,0.41,756.00,8777.00,13950,20220825,-27.81,8530,20220930,18.05,12760,-21.08,20230628,8790,14.56,20230103,13950,-27.81,20220825,8530,18.05,20220930,4.63,N,066310,500,46 억,,526614,N,N,0,N,00,N
20230807,150518,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10020,-180,5,-1.76,364065120,36394,25.99,10200,10260,9940,13260,7140,10200,10003.44,5.68,0,-19803,10606,10402,10096,9892,9586,10505,9995,46,3060,500,7140,10,1,9271621,929,13.25,1.14,12,0.39,756.00,8777.00,13950,20220825,-28.17,8530,20220930,17.47,12760,-21.47,20230628,8790,13.99,20230103,13950,-28.17,20220825,8530,17.47,20220930,4.63,N,066310,500,46 억,,526614,N,N,0,N,00,N
20230807,140520,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9970,-230,5,-2.25,286162410,28581,20.41,10200,10260,9950,13260,7140,10200,10012.33,5.68,0,-17140,10606,10402,10096,9892,9586,10505,9995,46,3060,500,7140,10,1,9271621,924,13.19,1.14,12,0.31,756.00,8777.00,13950,20220825,-28.53,8530,20220930,16.88,12760,-21.87,20230628,8790,13.42,20230103,13950,-28.53,20220825,8530,16.88,20220930,4.63,N,066310,500,46 억,,526614,N,N,0,N,00,N
20230807,130517,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10050,-150,5,-1.47,200318490,19981,14.27,10200,10260,9980,13260,7140,10200,10025.45,5.68,0,-10210,10606,10402,10096,9892,9586,10505,9995,46,3060,500,7140,10,1,9271621,932,13.29,1.15,12,0.22,756.00,8777.00,13950,20220825,-27.96,8530,20220930,17.82,12760,-21.24,20230628,8790,14.33,20230103,13950,-27.96,20220825,8530,17.82,20220930,4.63,N,066310,500,46 억,,526614,N,N,0,N,00,N
20230807,120515,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10030,-170,5,-1.67,177774860,17736,12.67,10200,10260,9980,13260,7140,10200,10023.39,5.68,0,-10213,10606,10402,10096,9892,9586,10505,9995,46,3060,500,7140,10,1,9271621,930,13.27,1.14,12,0.19,756.00,8777.00,13950,20220825,-28.10,8530,20220930,17.58,12760,-21.39,20230628,8790,14.11,20230103,13950,-28.10,20220825,8530,17.58,20220930,4.63,N,066310,500,46 억,,526614,N,N,0,N,00,N
20230807,110512,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9990,-210,5,-2.06,155362400,15499,11.07,10200,10260,9980,13260,7140,10200,10024.03,5.68,0,-10900,10606,10402,10096,9892,9586,10505,9995,46,3060,500,7140,10,1,9271621,926,13.21,1.14,12,0.17,756.00,8777.00,13950,20220825,-28.39,8530,20220930,17.12,12760,-21.71,20230628,8790,13.65,20230103,13950,-28.39,20220825,8530,17.12,20220930,4.63,N,066310,500,46 억,,526614,N,N,0,N,00,N
20230807,100517,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10000,-200,5,-1.96,118566410,11824,8.44,10200,10260,9980,13260,7140,10200,10027.61,5.68,0,-9217,10606,10402,10096,9892,9586,10505,9995,46,3060,500,7140,10,1,9271621,927,13.23,1.14,12,0.13,756.00,8777.00,13950,20220825,-28.32,8530,20220930,17.23,12760,-21.63,20230628,8790,13.77,20230103,13950,-28.32,20220825,8530,17.23,20220930,4.63,N,066310,500,46 억,,526614,N,N,0,N,00,N
20230807,090516,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10080,-120,5,-1.18,11026850,1086,0.78,10200,10260,10030,13260,7140,10200,10153.64,5.68,0,-768,10606,10402,10096,9892,9586,10505,9995,46,3060,500,7140,10,1,9271621,935,13.33,1.15,12,0.01,756.00,8777.00,13950,20220825,-27.74,8530,20220930,18.17,12760,-21.00,20230628,8790,14.68,20230103,13950,-27.74,20220825,8530,18.17,20220930,4.63,N,066310,500,46 억,,526614,N,N,0,N,00,N
20230804,160511,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10200,260,2,2.62,1397977060,139977,337.12,9910,10300,9790,12920,6960,9940,9987.18,5.52,0,13033,10246,10092,9996,9842,9746,10045,9795,46,2980,500,6950,10,1,9271621,946,13.49,1.16,12,1.51,756.00,8777.00,13950,20220825,-26.88,8530,20220930,19.58,12760,-20.06,20230628,8790,16.04,20230103,13950,-26.88,20220825,8530,19.58,20220930,4.59,N,066310,500,46 억,,511929,N,N,0,N,00,N
20230804,150513,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10160,220,2,2.21,1373751110,137598,331.39,9910,10300,9790,12920,6960,9940,9983.80,5.52,0,14583,10246,10092,9996,9842,9746,10045,9795,46,2980,500,6950,10,1,9271621,942,13.44,1.16,12,1.48,756.00,8777.00,13950,20220825,-27.17,8530,20220930,19.11,12760,-20.38,20230628,8790,15.59,20230103,13950,-27.17,20220825,8530,19.11,20220930,4.59,N,066310,500,46 억,,511929,N,N,0,N,00,N
20230804,140520,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10030,90,2,0.91,1002533880,101172,243.66,9910,10100,9790,12920,6960,9940,9909.20,5.52,0,1578,10246,10092,9996,9842,9746,10045,9795,46,2980,500,6950,10,1,9271621,930,13.27,1.14,12,1.09,756.00,8777.00,13950,20220825,-28.10,8530,20220930,17.58,12760,-21.39,20230628,8790,14.11,20230103,13950,-28.10,20220825,8530,17.58,20220930,4.59,N,066310,500,46 억,,511929,N,N,0,N,00,N
20230804,130511,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9830,-110,5,-1.11,468537410,47680,114.83,9910,10100,9790,12920,6960,9940,9826.71,5.52,0,-4367,10246,10092,9996,9842,9746,10045,9795,46,2980,500,6950,10,1,9271621,911,13.00,1.12,12,0.51,756.00,8777.00,13950,20220825,-29.53,8530,20220930,15.24,12760,-22.96,20230628,8790,11.83,20230103,13950,-29.53,20220825,8530,15.24,20220930,4.59,N,066310,500,46 억,,511929,N,N,0,N,00,N
20230804,120511,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9870,-70,5,-0.70,399412000,40631,97.85,9910,10100,9790,12920,6960,9940,9830.23,5.52,0,-4115,10246,10092,9996,9842,9746,10045,9795,46,2980,500,6950,10,1,9271621,915,13.06,1.12,12,0.44,756.00,8777.00,13950,20220825,-29.25,8530,20220930,15.71,12760,-22.65,20230628,8790,12.29,20230103,13950,-29.25,20220825,8530,15.71,20220930,4.59,N,066310,500,46 억,,511929,N,N,0,N,00,N
20230804,110515,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9940,0,3,0.00,47042930,4745,11.43,9910,10100,9820,12920,6960,9940,9914.21,5.52,0,-2145,10246,10092,9996,9842,9746,10045,9795,46,2980,500,6950,10,1,9271621,922,13.15,1.13,12,0.05,756.00,8777.00,13950,20220825,-28.75,8530,20220930,16.53,12760,-22.10,20230628,8790,13.08,20230103,13950,-28.75,20220825,8530,16.53,20220930,4.59,N,066310,500,46 억,,511929,N,N,0,N,00,N
20230804,100508,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9940,0,3,0.00,28838550,2910,7.01,9910,10100,9820,12920,6960,9940,9910.15,5.52,0,-2049,10246,10092,9996,9842,9746,10045,9795,46,2980,500,6950,10,1,9271621,922,13.15,1.13,12,0.03,756.00,8777.00,13950,20220825,-28.75,8530,20220930,16.53,12760,-22.10,20230628,8790,13.08,20230103,13950,-28.75,20220825,8530,16.53,20220930,4.59,N,066310,500,46 억,,511929,N,N,0,N,00,N
20230804,090508,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9860,-80,5,-0.80,15099850,1532,3.69,9910,9910,9820,12920,6960,9940,9856.30,5.52,0,-1044,10246,10092,9996,9842,9746,10045,9795,46,2980,500,6950,10,1,9271621,914,13.04,1.12,12,0.02,756.00,8777.00,13950,20220825,-29.32,8530,20220930,15.59,12760,-22.73,20230628,8790,12.17,20230103,13950,-29.32,20220825,8530,15.59,20220930,4.59,N,066310,500,46 억,,511929,N,N,0,N,00,N
20230803,160509,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9940,-290,5,-2.83,414764710,41480,71.97,10010,10150,9900,13290,7170,10230,9999.15,5.65,0,-11814,10656,10442,10296,10082,9936,10370,10010,46,3060,500,7160,10,1,9271621,922,13.15,1.13,12,0.45,756.00,8777.00,13950,20220825,-28.75,8530,20220930,16.53,12760,-22.10,20230628,8790,13.08,20230103,13950,-28.75,20220825,8530,16.53,20220930,4.50,N,066310,500,46 억,,523743,N,N,0,N,00,N
20230803,150512,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10000,-230,5,-2.25,394200410,39413,68.39,10010,10150,9900,13290,7170,10230,10001.79,5.65,0,-12173,10656,10442,10296,10082,9936,10370,10010,46,3060,500,7160,10,1,9271621,927,13.23,1.14,12,0.43,756.00,8777.00,13950,20220825,-28.32,8530,20220930,17.23,12760,-21.63,20230628,8790,13.77,20230103,13950,-28.32,20220825,8530,17.23,20220930,4.50,N,066310,500,46 억,,523743,N,N,0,N,00,N
20230803,140507,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10030,-200,5,-1.96,389190180,38912,67.52,10010,10150,9900,13290,7170,10230,10001.80,5.65,0,-12159,10656,10442,10296,10082,9936,10370,10010,46,3060,500,7160,10,1,9271621,930,13.27,1.14,12,0.42,756.00,8777.00,13950,20220825,-28.10,8530,20220930,17.58,12760,-21.39,20230628,8790,14.11,20230103,13950,-28.10,20220825,8530,17.58,20220930,4.50,N,066310,500,46 억,,523743,N,N,0,N,00,N
20230803,130510,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10050,-180,5,-1.76,374346510,37443,64.97,10010,10150,9900,13290,7170,10230,9997.77,5.65,0,-11056,10656,10442,10296,10082,9936,10370,10010,46,3060,500,7160,10,1,9271621,932,13.29,1.15,12,0.40,756.00,8777.00,13950,20220825,-27.96,8530,20220930,17.82,12760,-21.24,20230628,8790,14.33,20230103,13950,-27.96,20220825,8530,17.82,20220930,4.50,N,066310,500,46 억,,523743,N,N,0,N,00,N
20230803,120511,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9930,-300,5,-2.93,331281840,33144,57.51,10010,10150,9900,13290,7170,10230,9995.23,5.65,0,-14469,10656,10442,10296,10082,9936,10370,10010,46,3060,500,7160,10,1,9271621,921,13.13,1.13,12,0.36,756.00,8777.00,13950,20220825,-28.82,8530,20220930,16.41,12760,-22.18,20230628,8790,12.97,20230103,13950,-28.82,20220825,8530,16.41,20220930,4.50,N,066310,500,46 억,,523743,N,N,0,N,00,N
20230803,110506,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9950,-280,5,-2.74,221869550,22136,38.41,10010,10150,9940,13290,7170,10230,10023.02,5.65,0,-5874,10656,10442,10296,10082,9936,10370,10010,46,3060,500,7160,10,1,9271621,923,13.16,1.13,12,0.24,756.00,8777.00,13950,20220825,-28.67,8530,20220930,16.65,12760,-22.02,20230628,8790,13.20,20230103,13950,-28.67,20220825,8530,16.65,20220930,4.50,N,066310,500,46 억,,523743,N,N,0,N,00,N
20230803,100506,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10120,-110,5,-1.08,147884020,14753,25.60,10010,10150,9940,13290,7170,10230,10024.00,5.65,0,-878,10656,10442,10296,10082,9936,10370,10010,46,3060,500,7160,10,1,9271621,938,13.39,1.15,12,0.16,756.00,8777.00,13950,20220825,-27.46,8530,20220930,18.64,12760,-20.69,20230628,8790,15.13,20230103,13950,-27.46,20220825,8530,18.64,20220930,4.50,N,066310,500,46 억,,523743,N,N,0,N,00,N
20230803,090505,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10060,-170,5,-1.66,14275880,1419,2.46,10010,10100,10010,13290,7170,10230,10060.52,5.65,0,-666,10656,10442,10296,10082,9936,10370,10010,46,3060,500,7160,10,1,9271621,933,13.31,1.15,12,0.02,756.00,8777.00,13950,20220825,-27.89,8530,20220930,17.94,12760,-21.16,20230628,8790,14.45,20230103,13950,-27.89,20220825,8530,17.94,20220930,4.50,N,066310,500,46 억,,523743,N,N,0,N,00,N
20230802,160508,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10230,-140,5,-1.35,594057280,57625,62.73,10370,10510,10150,13480,7260,10370,10309.02,5.69,0,-3917,10663,10516,10363,10216,10063,10590,10290,46,3110,500,7250,10,1,9271621,948,13.53,1.17,12,0.62,756.00,8777.00,13950,20220825,-26.67,8530,20220930,19.93,12760,-19.83,20230628,8790,16.38,20230103,13950,-26.67,20220825,8530,19.93,20220930,4.49,N,066310,500,46 억,,527833,N,N,0,N,00,N
20230802,150515,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10200,-170,5,-1.64,575222750,55781,60.73,10370,10510,10150,13480,7260,10370,10312.16,5.69,0,-3171,10663,10516,10363,10216,10063,10590,10290,46,3110,500,7250,10,1,9271621,946,13.49,1.16,12,0.60,756.00,8777.00,13950,20220825,-26.88,8530,20220930,19.58,12760,-20.06,20230628,8790,16.04,20230103,13950,-26.88,20220825,8530,19.58,20220930,4.49,N,066310,500,46 억,,527833,N,N,0,N,00,N
20230802,140509,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10160,-210,5,-2.03,520355610,50385,54.85,10370,10510,10160,13480,7260,10370,10327.59,5.69,0,-1482,10663,10516,10363,10216,10063,10590,10290,46,3110,500,7250,10,1,9271621,942,13.44,1.16,12,0.54,756.00,8777.00,13950,20220825,-27.17,8530,20220930,19.11,12760,-20.38,20230628,8790,15.59,20230103,13950,-27.17,20220825,8530,19.11,20220930,4.49,N,066310,500,46 억,,527833,N,N,0,N,00,N
20230802,130507,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10210,-160,5,-1.54,452876950,43758,47.64,10370,10510,10200,13480,7260,10370,10349.58,5.69,0,1952,10663,10516,10363,10216,10063,10590,10290,46,3110,500,7250,10,1,9271621,947,13.51,1.16,12,0.47,756.00,8777.00,13950,20220825,-26.81,8530,20220930,19.70,12760,-19.98,20230628,8790,16.15,20230103,13950,-26.81,20220825,8530,19.70,20220930,4.49,N,066310,500,46 억,,527833,N,N,0,N,00,N
20230802,120503,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10200,-170,5,-1.64,445461970,43033,46.85,10370,10510,10200,13480,7260,10370,10351.64,5.69,0,2527,10663,10516,10363,10216,10063,10590,10290,46,3110,500,7250,10,1,9271621,946,13.49,1.16,12,0.46,756.00,8777.00,13950,20220825,-26.88,8530,20220930,19.58,12760,-20.06,20230628,8790,16.04,20230103,13950,-26.88,20220825,8530,19.58,20220930,4.49,N,066310,500,46 억,,527833,N,N,0,N,00,N
20230802,110502,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10270,-100,5,-0.96,350663530,33758,36.75,10370,10510,10260,13480,7260,10370,10387.57,5.69,0,7565,10663,10516,10363,10216,10063,10590,10290,46,3110,500,7250,10,1,9271621,952,13.58,1.17,12,0.36,756.00,8777.00,13950,20220825,-26.38,8530,20220930,20.40,12760,-19.51,20230628,8790,16.84,20230103,13950,-26.38,20220825,8530,20.40,20220930,4.49,N,066310,500,46 억,,527833,N,N,0,N,00,N
20230802,100504,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10300,-70,5,-0.68,120777260,11644,12.68,10370,10450,10300,13480,7260,10370,10372.49,5.69,0,-3020,10663,10516,10363,10216,10063,10590,10290,46,3110,500,7250,10,1,9271621,955,13.62,1.17,12,0.13,756.00,8777.00,13950,20220825,-26.16,8530,20220930,20.75,12760,-19.28,20230628,8790,17.18,20230103,13950,-26.16,20220825,8530,20.75,20220930,4.49,N,066310,500,46 억,,527833,N,N,0,N,00,N
20230802,090504,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10420,50,2,0.48,21070430,2022,2.20,10370,10450,10360,13480,7260,10370,10420.59,5.69,0,-520,10663,10516,10363,10216,10063,10590,10290,46,3110,500,7250,10,1,9271621,966,13.78,1.19,12,0.02,756.00,8777.00,13950,20220825,-25.30,8530,20220930,22.16,12760,-18.34,20230628,8790,18.54,20230103,13950,-25.30,20220825,8530,22.16,20220930,4.49,N,066310,500,46 억,,527833,N,N,0,N,00,N
20230801,160505,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10370,70,2,0.68,948966850,91855,150.70,10300,10510,10210,13390,7210,10300,10331.14,5.71,0,-1677,10553,10426,10313,10186,10073,10490,10250,46,3090,500,7210,10,1,9271621,961,13.72,1.18,12,0.99,756.00,8777.00,13950,20220825,-25.66,8530,20220930,21.57,12760,-18.73,20230628,8790,17.97,20230103,13950,-25.66,20220825,8530,21.57,20220930,4.74,N,066310,500,46 억,,529394,N,N,0,N,00,N
20230801,150501,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10300,0,3,0.00,931245280,90141,147.88,10300,10510,10210,13390,7210,10300,10330.98,5.71,0,-1703,10553,10426,10313,10186,10073,10490,10250,46,3090,500,7210,10,1,9271621,955,13.62,1.17,12,0.97,756.00,8777.00,13950,20220825,-26.16,8530,20220930,20.75,12760,-19.28,20230628,8790,17.18,20230103,13950,-26.16,20220825,8530,20.75,20220930,4.74,N,066310,500,46 억,,529394,N,N,0,N,00,N
20230801,140511,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10240,-60,5,-0.58,923312270,89369,146.62,10300,10510,10210,13390,7210,10300,10331.46,5.71,0,-1811,10553,10426,10313,10186,10073,10490,10250,46,3090,500,7210,10,1,9271621,949,13.54,1.17,12,0.96,756.00,8777.00,13950,20220825,-26.59,8530,20220930,20.05,12760,-19.75,20230628,8790,16.50,20230103,13950,-26.59,20220825,8530,20.05,20220930,4.74,N,066310,500,46 억,,529394,N,N,0,N,00,N
20230801,130500,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10310,10,2,0.10,877387900,84890,139.27,10300,10510,10210,13390,7210,10300,10335.59,5.71,0,-972,10553,10426,10313,10186,10073,10490,10250,46,3090,500,7210,10,1,9271621,956,13.64,1.17,12,0.92,756.00,8777.00,13950,20220825,-26.09,8530,20220930,20.87,12760,-19.20,20230628,8790,17.29,20230103,13950,-26.09,20220825,8530,20.87,20220930,4.74,N,066310,500,46 억,,529394,N,N,0,N,00,N
20230801,120501,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10320,20,2,0.19,864023990,83590,137.14,10300,10510,10210,13390,7210,10300,10336.45,5.71,0,-886,10553,10426,10313,10186,10073,10490,10250,46,3090,500,7210,10,1,9271621,957,13.65,1.18,12,0.90,756.00,8777.00,13950,20220825,-26.02,8530,20220930,20.98,12760,-19.12,20230628,8790,17.41,20230103,13950,-26.02,20220825,8530,20.98,20220930,4.74,N,066310,500,46 억,,529394,N,N,0,N,00,N
20230801,110459,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10340,40,2,0.39,712474940,68871,112.99,10300,10510,10210,13390,7210,10300,10345.06,5.71,0,-2813,10553,10426,10313,10186,10073,10490,10250,46,3090,500,7210,10,1,9271621,959,13.68,1.18,12,0.74,756.00,8777.00,13950,20220825,-25.88,8530,20220930,21.22,12760,-18.97,20230628,8790,17.63,20230103,13950,-25.88,20220825,8530,21.22,20220930,4.74,N,066310,500,46 억,,529394,N,N,0,N,00,N
20230801,100503,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10330,30,2,0.29,359520150,34736,56.99,10300,10510,10210,13390,7210,10300,10350.07,5.71,0,-3182,10553,10426,10313,10186,10073,10490,10250,46,3090,500,7210,10,1,9271621,958,13.66,1.18,12,0.37,756.00,8777.00,13950,20220825,-25.95,8530,20220930,21.10,12760,-19.04,20230628,8790,17.52,20230103,13950,-25.95,20220825,8530,21.10,20220930,4.74,N,066310,500,46 억,,529394,N,N,0,N,00,N
20230801,090458,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10360,60,2,0.58,12771090,1237,2.03,10300,10390,10260,13390,7210,10300,10324.24,5.71,0,-716,10553,10426,10313,10186,10073,10490,10250,46,3090,500,7210,10,1,9271621,961,13.70,1.18,12,0.01,756.00,8777.00,13950,20220825,-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,,529394,N,N,0,N,00,N