KissMeData/038880/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,524,-10,5,-1.87,543578343,1027366,39.16,534,539,523,694,374,534,529.08,1.73,0,-60022,557,545,528,516,499,551,522,295,160,100,390,1,1,294769150,1545,-58.22,1.54,12,0.35,-9.00,340.00,814,20220914,-35.63,501,20230726,4.59,754,-30.50,20230214,501,4.59,20230726,814,-35.63,20220914,501,4.59,20230726,1.91,N,038880,100,294 억,,5098938,N,N,1,N,00,N
20230831,150557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,524,-10,5,-1.87,509796944,962928,36.71,534,539,523,694,374,534,529.40,1.73,0,-59649,557,545,528,516,499,551,522,295,160,100,390,1,1,294769150,1545,-58.22,1.54,12,0.33,-9.00,340.00,814,20220914,-35.63,501,20230726,4.59,754,-30.50,20230214,501,4.59,20230726,814,-35.63,20220914,501,4.59,20230726,1.91,N,038880,100,294 억,,5098938,N,N,1,N,00,N
20230831,140631,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,525,-9,5,-1.69,451717558,852145,32.48,534,539,524,694,374,534,530.07,1.73,0,-57145,557,545,528,516,499,551,522,295,160,100,390,1,1,294769150,1548,-58.33,1.54,12,0.29,-9.00,340.00,814,20220914,-35.50,501,20230726,4.79,754,-30.37,20230214,501,4.79,20230726,814,-35.50,20220914,501,4.79,20230726,1.91,N,038880,100,294 억,,5098938,N,N,1,N,00,N
20230831,130610,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,526,-8,5,-1.50,389238980,733182,27.95,534,539,526,694,374,534,530.87,1.73,0,-42761,557,545,528,516,499,551,522,295,160,100,390,1,1,294769150,1550,-58.44,1.55,12,0.25,-9.00,340.00,814,20220914,-35.38,501,20230726,4.99,754,-30.24,20230214,501,4.99,20230726,814,-35.38,20220914,501,4.99,20230726,1.91,N,038880,100,294 억,,5098938,N,N,1,N,00,N
20230831,120620,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,529,-5,5,-0.94,350031901,658827,25.11,534,539,526,694,374,534,531.28,1.73,0,-34361,557,545,528,516,499,551,522,295,160,100,390,1,1,294769150,1559,-58.78,1.56,12,0.22,-9.00,340.00,814,20220914,-35.01,501,20230726,5.59,754,-29.84,20230214,501,5.59,20230726,814,-35.01,20220914,501,5.59,20230726,1.91,N,038880,100,294 억,,5098938,N,N,1,N,00,N
20230831,110848,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,528,-6,5,-1.12,326739813,614629,23.43,534,539,526,694,374,534,531.59,1.73,0,-34455,557,545,528,516,499,551,522,295,160,100,390,1,1,294769150,1556,-58.67,1.55,12,0.21,-9.00,340.00,814,20220914,-35.14,501,20230726,5.39,754,-29.97,20230214,501,5.39,20230726,814,-35.14,20220914,501,5.39,20230726,1.91,N,038880,100,294 억,,5098938,N,N,1,N,00,N
20230831,100650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,531,-3,5,-0.56,251012427,471162,17.96,534,539,527,694,374,534,532.74,1.73,0,-32238,557,545,528,516,499,551,522,295,160,100,390,1,1,294769150,1565,-59.00,1.56,12,0.16,-9.00,340.00,814,20220914,-34.77,501,20230726,5.99,754,-29.58,20230214,501,5.99,20230726,814,-34.77,20220914,501,5.99,20230726,1.91,N,038880,100,294 억,,5098938,N,N,1,N,00,N
20230831,090539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,532,-2,5,-0.37,60542959,113412,4.32,534,536,530,694,374,534,533.82,1.73,0,-15497,557,545,528,516,499,551,522,295,160,100,390,1,1,294769150,1568,-59.11,1.56,12,0.04,-9.00,340.00,814,20220914,-34.64,501,20230726,6.19,754,-29.44,20230214,501,6.19,20230726,814,-34.64,20220914,501,6.19,20230726,1.91,N,038880,100,294 억,,5098938,N,N,1,N,00,N
20230830,160451,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,534,24,2,4.71,1387478961,2613556,178.81,512,540,511,663,357,510,530.90,1.61,0,348913,525,517,512,504,499,515,502,295,153,100,370,1,1,294769150,1574,-59.33,1.57,12,0.89,-9.00,340.00,814,20220914,-34.40,501,20230726,6.59,754,-29.18,20230214,501,6.59,20230726,814,-34.40,20220914,501,6.59,20230726,1.90,N,038880,100,294 억,,4750741,N,N,1,N,00,N
20230830,150543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,531,21,2,4.12,1326463214,2498856,170.96,512,540,511,663,357,510,530.85,1.61,0,337216,525,517,512,504,499,515,502,295,153,100,370,1,1,294769150,1565,-59.00,1.56,12,0.85,-9.00,340.00,814,20220914,-34.77,501,20230726,5.99,754,-29.58,20230214,501,5.99,20230726,814,-34.77,20220914,501,5.99,20230726,1.90,N,038880,100,294 억,,4750741,N,N,3,N,00,N
20230830,140613,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,531,21,2,4.12,1231228561,2319752,158.71,512,540,511,663,357,510,530.78,1.61,0,330030,525,517,512,504,499,515,502,295,153,100,370,1,1,294769150,1565,-59.00,1.56,12,0.79,-9.00,340.00,814,20220914,-34.77,501,20230726,5.99,754,-29.58,20230214,501,5.99,20230726,814,-34.77,20220914,501,5.99,20230726,1.90,N,038880,100,294 억,,4750741,N,N,3,N,00,N
20230830,130558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,530,20,2,3.92,1146598029,2160335,147.80,512,540,511,663,357,510,530.77,1.61,0,315122,525,517,512,504,499,515,502,295,153,100,370,1,1,294769150,1562,-58.89,1.56,12,0.73,-9.00,340.00,814,20220914,-34.89,501,20230726,5.79,754,-29.71,20230214,501,5.79,20230726,814,-34.89,20220914,501,5.79,20230726,1.90,N,038880,100,294 억,,4750741,N,N,3,N,00,N
20230830,120610,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,529,19,2,3.73,1020937178,1923325,131.58,512,540,511,663,357,510,530.84,1.61,0,336671,525,517,512,504,499,515,502,295,153,100,370,1,1,294769150,1559,-58.78,1.56,12,0.65,-9.00,340.00,814,20220914,-35.01,501,20230726,5.59,754,-29.84,20230214,501,5.59,20230726,814,-35.01,20220914,501,5.59,20230726,1.90,N,038880,100,294 억,,4750741,N,N,3,N,00,N
20230830,110843,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,532,22,2,4.31,916109792,1725672,118.06,512,540,511,663,357,510,530.90,1.61,0,297496,525,517,512,504,499,515,502,295,153,100,370,1,1,294769150,1568,-59.11,1.56,12,0.59,-9.00,340.00,814,20220914,-34.64,501,20230726,6.19,754,-29.44,20230214,501,6.19,20230726,814,-34.64,20220914,501,6.19,20230726,1.90,N,038880,100,294 억,,4750741,N,N,3,N,00,N
20230830,100637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,531,21,2,4.12,469116824,890864,60.95,512,535,511,663,357,510,526.63,1.61,0,189878,525,517,512,504,499,515,502,295,153,100,370,1,1,294769150,1565,-59.00,1.56,12,0.30,-9.00,340.00,814,20220914,-34.77,501,20230726,5.99,754,-29.58,20230214,501,5.99,20230726,814,-34.77,20220914,501,5.99,20230726,1.90,N,038880,100,294 억,,4750741,N,N,3,N,00,N
20230830,090532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,516,6,2,1.18,27598993,53821,3.68,512,516,511,663,357,510,512.92,1.61,0,11825,525,517,512,504,499,515,502,295,153,100,370,1,1,294769150,1521,-57.33,1.52,12,0.02,-9.00,340.00,814,20220914,-36.61,501,20230726,2.99,754,-31.56,20230214,501,2.99,20230726,814,-36.61,20220914,501,2.99,20230726,1.90,N,038880,100,294 억,,4750741,N,N,3,N,00,N
20230829,160446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,510,3,2,0.59,747259407,1460096,175.34,512,520,507,659,355,507,511.79,1.54,0,217929,516,511,508,503,500,510,502,295,152,100,370,1,1,294769150,1503,-56.67,1.50,12,0.50,-9.00,340.00,814,20220914,-37.35,501,20230726,1.80,754,-32.36,20230214,501,1.80,20230726,814,-37.35,20220914,501,1.80,20230726,1.89,N,038880,100,294 억,,4527860,N,N,3,N,00,N
20230829,150546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,510,3,2,0.59,724822970,1416079,170.06,512,520,507,659,355,507,511.85,1.54,0,214891,516,511,508,503,500,510,502,295,152,100,370,1,1,294769150,1503,-56.67,1.50,12,0.48,-9.00,340.00,814,20220914,-37.35,501,20230726,1.80,754,-32.36,20230214,501,1.80,20230726,814,-37.35,20220914,501,1.80,20230726,1.89,N,038880,100,294 억,,4527860,N,N,3,N,00,N
20230829,140630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,510,3,2,0.59,644003660,1257359,150.99,512,520,508,659,355,507,512.19,1.54,0,186255,516,511,508,503,500,510,502,295,152,100,370,1,1,294769150,1503,-56.67,1.50,12,0.43,-9.00,340.00,814,20220914,-37.35,501,20230726,1.80,754,-32.36,20230214,501,1.80,20230726,814,-37.35,20220914,501,1.80,20230726,1.89,N,038880,100,294 억,,4527860,N,N,3,N,00,N
20230829,130600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,514,7,2,1.38,536859449,1047167,125.75,512,520,508,659,355,507,512.68,1.54,0,126739,516,511,508,503,500,510,502,295,152,100,370,1,1,294769150,1515,-57.11,1.51,12,0.36,-9.00,340.00,814,20220914,-36.86,501,20230726,2.59,754,-31.83,20230214,501,2.59,20230726,814,-36.86,20220914,501,2.59,20230726,1.89,N,038880,100,294 억,,4527860,N,N,3,N,00,N
20230829,120623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,514,7,2,1.38,507021937,989013,118.77,512,520,508,659,355,507,512.65,1.54,0,117234,516,511,508,503,500,510,502,295,152,100,370,1,1,294769150,1515,-57.11,1.51,12,0.34,-9.00,340.00,814,20220914,-36.86,501,20230726,2.59,754,-31.83,20230214,501,2.59,20230726,814,-36.86,20220914,501,2.59,20230726,1.89,N,038880,100,294 억,,4527860,N,N,3,N,00,N
20230829,110945,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,514,7,2,1.38,372767419,727970,87.42,512,519,508,659,355,507,512.06,1.54,0,81067,516,511,508,503,500,510,502,295,152,100,370,1,1,294769150,1515,-57.11,1.51,12,0.25,-9.00,340.00,814,20220914,-36.86,501,20230726,2.59,754,-31.83,20230214,501,2.59,20230726,814,-36.86,20220914,501,2.59,20230726,1.89,N,038880,100,294 억,,4527860,N,N,3,N,00,N
20230829,100655,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,510,3,2,0.59,99737765,195625,23.49,512,513,508,659,355,507,509.84,1.54,0,44140,516,511,508,503,500,510,502,295,152,100,370,1,1,294769150,1503,-56.67,1.50,12,0.07,-9.00,340.00,814,20220914,-37.35,501,20230726,1.80,754,-32.36,20230214,501,1.80,20230726,814,-37.35,20220914,501,1.80,20230726,1.89,N,038880,100,294 억,,4527860,N,N,3,N,00,N
20230829,090438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,511,4,2,0.79,7184756,14045,1.69,512,512,510,659,355,507,511.55,1.54,0,-2728,516,511,508,503,500,510,502,295,152,100,370,1,1,294769150,1506,-56.78,1.50,12,0.00,-9.00,340.00,814,20220914,-37.22,501,20230726,2.00,754,-32.23,20230214,501,2.00,20230726,814,-37.22,20220914,501,2.00,20230726,1.89,N,038880,100,294 억,,4527860,N,N,3,N,00,N
20230828,160435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,507,1,2,0.20,421737724,831384,102.43,513,513,505,657,355,506,507.27,1.55,0,-51724,518,511,508,501,498,510,500,295,151,100,370,1,1,294769150,1494,-56.33,1.49,12,0.28,-9.00,340.00,814,20220914,-37.71,501,20230726,1.20,754,-32.76,20230214,501,1.20,20230726,814,-37.71,20220914,501,1.20,20230726,1.96,N,038880,100,294 억,,4579584,N,N,3,N,00,N
20230828,150439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,508,2,2,0.40,411988883,812177,100.07,513,513,505,657,355,506,507.26,1.55,0,-48060,518,511,508,501,498,510,500,295,151,100,370,1,1,294769150,1497,-56.44,1.49,12,0.28,-9.00,340.00,814,20220914,-37.59,501,20230726,1.40,754,-32.63,20230214,501,1.40,20230726,814,-37.59,20220914,501,1.40,20230726,1.96,N,038880,100,294 억,,4579584,N,N,5,N,00,N
20230828,140442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,507,1,2,0.20,317602285,626106,77.14,513,513,505,657,355,506,507.27,1.55,0,-38147,518,511,508,501,498,510,500,295,151,100,370,1,1,294769150,1494,-56.33,1.49,12,0.21,-9.00,340.00,814,20220914,-37.71,501,20230726,1.20,754,-32.76,20230214,501,1.20,20230726,814,-37.71,20220914,501,1.20,20230726,1.96,N,038880,100,294 억,,4579584,N,N,5,N,00,N
20230828,130444,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,506,0,3,0.00,205938835,406351,50.07,513,513,505,657,355,506,506.80,1.55,0,-29596,518,511,508,501,498,510,500,295,151,100,370,1,1,294769150,1492,-56.22,1.49,12,0.14,-9.00,340.00,814,20220914,-37.84,501,20230726,1.00,754,-32.89,20230214,501,1.00,20230726,814,-37.84,20220914,501,1.00,20230726,1.96,N,038880,100,294 억,,4579584,N,N,5,N,00,N
20230828,120440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,507,1,2,0.20,180209017,355519,43.80,513,513,505,657,355,506,506.89,1.55,0,-23856,518,511,508,501,498,510,500,295,151,100,370,1,1,294769150,1494,-56.33,1.49,12,0.12,-9.00,340.00,814,20220914,-37.71,501,20230726,1.20,754,-32.76,20230214,501,1.20,20230726,814,-37.71,20220914,501,1.20,20230726,1.96,N,038880,100,294 억,,4579584,N,N,5,N,00,N
20230828,110436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,507,1,2,0.20,114620937,225932,27.84,513,513,505,657,355,506,507.32,1.55,0,-29391,518,511,508,501,498,510,500,295,151,100,370,1,1,294769150,1494,-56.33,1.49,12,0.08,-9.00,340.00,814,20220914,-37.71,501,20230726,1.20,754,-32.76,20230214,501,1.20,20230726,814,-37.71,20220914,501,1.20,20230726,1.96,N,038880,100,294 억,,4579584,N,N,5,N,00,N
20230828,100432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,508,2,2,0.40,57553821,113306,13.96,513,513,505,657,355,506,507.95,1.55,0,-21806,518,511,508,501,498,510,500,295,151,100,370,1,1,294769150,1497,-56.44,1.49,12,0.04,-9.00,340.00,814,20220914,-37.59,501,20230726,1.40,754,-32.63,20230214,501,1.40,20230726,814,-37.59,20220914,501,1.40,20230726,1.96,N,038880,100,294 억,,4579584,N,N,5,N,00,N
20230828,090439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,509,3,2,0.59,15789200,31076,3.83,513,513,506,657,355,506,508.08,1.55,0,-5450,518,511,508,501,498,510,500,295,151,100,370,1,1,294769150,1500,-56.56,1.50,12,0.01,-9.00,340.00,814,20220914,-37.47,501,20230726,1.60,754,-32.49,20230214,501,1.60,20230726,814,-37.47,20220914,501,1.60,20230726,1.96,N,038880,100,294 억,,4579584,N,N,5,N,00,N
20230825,160436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,506,-7,5,-1.36,408898401,803192,92.76,513,515,505,666,360,513,509.10,1.59,0,-109492,529,521,516,508,503,525,512,295,153,100,370,1,1,294769150,1492,-56.22,1.49,12,0.27,-9.00,340.00,814,20220914,-37.84,501,20230726,1.00,754,-32.89,20230214,501,1.00,20230726,814,-37.84,20220914,501,1.00,20230726,1.94,N,038880,100,294 억,,4689076,N,N,5,N,00,N
20230825,150439,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,507,-6,5,-1.17,376995447,740164,85.48,513,515,505,666,360,513,509.34,1.59,0,-107772,529,521,516,508,503,525,512,295,153,100,370,1,1,294769150,1494,-56.33,1.49,12,0.25,-9.00,340.00,814,20220914,-37.71,501,20230726,1.20,754,-32.76,20230214,501,1.20,20230726,814,-37.71,20220914,501,1.20,20230726,1.94,N,038880,100,294 억,,4689076,N,N,6,N,00,N
20230825,140437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,509,-4,5,-0.78,259155648,507369,58.60,513,515,508,666,360,513,510.78,1.59,0,-94692,529,521,516,508,503,525,512,295,153,100,370,1,1,294769150,1500,-56.56,1.50,12,0.17,-9.00,340.00,814,20220914,-37.47,501,20230726,1.60,754,-32.49,20230214,501,1.60,20230726,814,-37.47,20220914,501,1.60,20230726,1.94,N,038880,100,294 억,,4689076,N,N,6,N,00,N
20230825,130436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,509,-4,5,-0.78,213506380,417651,48.24,513,515,508,666,360,513,511.21,1.59,0,-82876,529,521,516,508,503,525,512,295,153,100,370,1,1,294769150,1500,-56.56,1.50,12,0.14,-9.00,340.00,814,20220914,-37.47,501,20230726,1.60,754,-32.49,20230214,501,1.60,20230726,814,-37.47,20220914,501,1.60,20230726,1.94,N,038880,100,294 억,,4689076,N,N,6,N,00,N
20230825,120436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,514,1,2,0.19,157016741,306791,35.43,513,515,509,666,360,513,511.80,1.59,0,-41619,529,521,516,508,503,525,512,295,153,100,370,1,1,294769150,1515,-57.11,1.51,12,0.10,-9.00,340.00,814,20220914,-36.86,501,20230726,2.59,754,-31.83,20230214,501,2.59,20230726,814,-36.86,20220914,501,2.59,20230726,1.94,N,038880,100,294 억,,4689076,N,N,6,N,00,N
20230825,110437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,512,-1,5,-0.19,129070072,252256,29.13,513,515,509,666,360,513,511.66,1.59,0,-33350,529,521,516,508,503,525,512,295,153,100,370,1,1,294769150,1509,-56.89,1.51,12,0.09,-9.00,340.00,814,20220914,-37.10,501,20230726,2.20,754,-32.10,20230214,501,2.20,20230726,814,-37.10,20220914,501,2.20,20230726,1.94,N,038880,100,294 억,,4689076,N,N,6,N,00,N
20230825,100436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,512,-1,5,-0.19,109111972,213217,24.62,513,515,509,666,360,513,511.74,1.59,0,-30966,529,521,516,508,503,525,512,295,153,100,370,1,1,294769150,1509,-56.89,1.51,12,0.07,-9.00,340.00,814,20220914,-37.10,501,20230726,2.20,754,-32.10,20230214,501,2.20,20230726,814,-37.10,20220914,501,2.20,20230726,1.94,N,038880,100,294 억,,4689076,N,N,6,N,00,N
20230825,090437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,513,0,3,0.00,9637385,18871,2.18,513,514,509,666,360,513,510.70,1.59,0,-9062,529,521,516,508,503,525,512,295,153,100,370,1,1,294769150,1512,-57.00,1.51,12,0.01,-9.00,340.00,814,20220914,-36.98,501,20230726,2.40,754,-31.96,20230214,501,2.40,20230726,814,-36.98,20220914,501,2.40,20230726,1.94,N,038880,100,294 억,,4689076,N,N,6,N,00,N
20230824,160433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,513,3,2,0.59,444737717,862247,49.05,511,524,511,663,357,510,515.79,1.58,0,27879,535,522,513,500,491,521,499,295,153,100,370,1,1,294769150,1512,-57.00,1.51,12,0.29,-9.00,340.00,814,20220914,-36.98,501,20230726,2.40,754,-31.96,20230214,501,2.40,20230726,814,-36.98,20220914,501,2.40,20230726,1.90,N,038880,100,294 억,,4661197,N,N,6,N,00,N
20230824,150431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,511,1,2,0.20,432140163,837646,47.65,511,524,511,663,357,510,515.90,1.58,0,28132,535,522,513,500,491,521,499,295,153,100,370,1,1,294769150,1506,-56.78,1.50,12,0.28,-9.00,340.00,814,20220914,-37.22,501,20230726,2.00,754,-32.23,20230214,501,2.00,20230726,814,-37.22,20220914,501,2.00,20230726,1.90,N,038880,100,294 억,,4661197,N,N,0,N,00,N
20230824,140433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,513,3,2,0.59,396737478,768566,43.72,511,524,511,663,357,510,516.20,1.58,0,31571,535,522,513,500,491,521,499,295,153,100,370,1,1,294769150,1512,-57.00,1.51,12,0.26,-9.00,340.00,814,20220914,-36.98,501,20230726,2.40,754,-31.96,20230214,501,2.40,20230726,814,-36.98,20220914,501,2.40,20230726,1.90,N,038880,100,294 억,,4661197,N,N,0,N,00,N
20230824,130437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,514,4,2,0.78,352683210,682689,38.84,511,524,511,663,357,510,516.61,1.58,0,38184,535,522,513,500,491,521,499,295,153,100,370,1,1,294769150,1515,-57.11,1.51,12,0.23,-9.00,340.00,814,20220914,-36.86,501,20230726,2.59,754,-31.83,20230214,501,2.59,20230726,814,-36.86,20220914,501,2.59,20230726,1.90,N,038880,100,294 억,,4661197,N,N,0,N,00,N
20230824,120436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,511,1,2,0.20,314090141,607353,34.55,511,524,511,663,357,510,517.15,1.58,0,78526,535,522,513,500,491,521,499,295,153,100,370,1,1,294769150,1506,-56.78,1.50,12,0.21,-9.00,340.00,814,20220914,-37.22,501,20230726,2.00,754,-32.23,20230214,501,2.00,20230726,814,-37.22,20220914,501,2.00,20230726,1.90,N,038880,100,294 억,,4661197,N,N,0,N,00,N
20230824,110434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,514,4,2,0.78,282829192,546336,31.08,511,524,511,663,357,510,517.68,1.58,0,88042,535,522,513,500,491,521,499,295,153,100,370,1,1,294769150,1515,-57.11,1.51,12,0.19,-9.00,340.00,814,20220914,-36.86,501,20230726,2.59,754,-31.83,20230214,501,2.59,20230726,814,-36.86,20220914,501,2.59,20230726,1.90,N,038880,100,294 억,,4661197,N,N,0,N,00,N
20230824,100433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,515,5,2,0.98,191276548,368298,20.95,511,524,511,663,357,510,519.35,1.58,0,34210,535,522,513,500,491,521,499,295,153,100,370,1,1,294769150,1518,-57.22,1.51,12,0.12,-9.00,340.00,814,20220914,-36.73,501,20230726,2.79,754,-31.70,20230214,501,2.79,20230726,814,-36.73,20220914,501,2.79,20230726,1.90,N,038880,100,294 억,,4661197,N,N,0,N,00,N
20230824,090434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,519,9,2,1.76,40018616,77260,4.40,511,522,511,663,357,510,517.97,1.58,0,12913,535,522,513,500,491,521,499,295,153,100,370,1,1,294769150,1530,-57.67,1.53,12,0.03,-9.00,340.00,814,20220914,-36.24,501,20230726,3.59,754,-31.17,20230214,501,3.59,20230726,814,-36.24,20220914,501,3.59,20230726,1.90,N,038880,100,294 억,,4661197,N,N,0,N,00,N
20230823,160430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,510,0,3,0.00,893920936,1755444,240.11,510,526,504,663,357,510,509.23,1.58,0,11065,522,516,513,507,504,514,505,295,153,100,370,1,1,294769150,1503,-56.67,1.50,12,0.60,-9.00,340.00,814,20220914,-37.35,501,20230726,1.80,754,-32.36,20230214,501,1.80,20230726,814,-37.35,20220914,501,1.80,20230726,1.86,N,038880,100,294 억,,4650881,N,N,0,N,00,N
20230823,150432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,516,6,2,1.18,850096481,1670019,228.43,510,526,504,663,357,510,509.03,1.58,0,7810,522,516,513,507,504,514,505,295,153,100,370,1,1,294769150,1521,-57.33,1.52,12,0.57,-9.00,340.00,814,20220914,-36.61,501,20230726,2.99,754,-31.56,20230214,501,2.99,20230726,814,-36.61,20220914,501,2.99,20230726,1.86,N,038880,100,294 억,,4650881,N,N,0,N,00,N
20230823,140435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,505,-5,5,-0.98,548679817,1083400,148.19,510,514,504,663,357,510,506.44,1.58,0,18818,522,516,513,507,504,514,505,295,153,100,370,1,1,294769150,1489,-56.11,1.49,12,0.37,-9.00,340.00,814,20220914,-37.96,501,20230726,0.80,754,-33.02,20230214,501,0.80,20230726,814,-37.96,20220914,501,0.80,20230726,1.86,N,038880,100,294 억,,4650881,N,N,0,N,00,N
20230823,130432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,506,-4,5,-0.78,522150580,1030880,141.01,510,514,504,663,357,510,506.51,1.58,0,28189,522,516,513,507,504,514,505,295,153,100,370,1,1,294769150,1492,-56.22,1.49,12,0.35,-9.00,340.00,814,20220914,-37.84,501,20230726,1.00,754,-32.89,20230214,501,1.00,20230726,814,-37.84,20220914,501,1.00,20230726,1.86,N,038880,100,294 억,,4650881,N,N,0,N,00,N
20230823,120435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,507,-3,5,-0.59,427198713,843347,115.35,510,514,504,663,357,510,506.55,1.58,0,22022,522,516,513,507,504,514,505,295,153,100,370,1,1,294769150,1494,-56.33,1.49,12,0.29,-9.00,340.00,814,20220914,-37.71,501,20230726,1.20,754,-32.76,20230214,501,1.20,20230726,814,-37.71,20220914,501,1.20,20230726,1.86,N,038880,100,294 억,,4650881,N,N,0,N,00,N
20230823,110432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,506,-4,5,-0.78,297492311,586846,80.27,510,514,504,663,357,510,506.93,1.58,0,22615,522,516,513,507,504,514,505,295,153,100,370,1,1,294769150,1492,-56.22,1.49,12,0.20,-9.00,340.00,814,20220914,-37.84,501,20230726,1.00,754,-32.89,20230214,501,1.00,20230726,814,-37.84,20220914,501,1.00,20230726,1.86,N,038880,100,294 억,,4650881,N,N,0,N,00,N
20230823,100431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,505,-5,5,-0.98,138337751,272087,37.22,510,514,504,663,357,510,508.43,1.58,0,11859,522,516,513,507,504,514,505,295,153,100,370,1,1,294769150,1489,-56.11,1.49,12,0.09,-9.00,340.00,814,20220914,-37.96,501,20230726,0.80,754,-33.02,20230214,501,0.80,20230726,814,-37.96,20220914,501,0.80,20230726,1.86,N,038880,100,294 억,,4650881,N,N,0,N,00,N
20230823,090437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,512,2,2,0.39,13715145,26788,3.66,510,514,510,663,357,510,511.99,1.58,0,-6127,522,516,513,507,504,514,505,295,153,100,370,1,1,294769150,1509,-56.89,1.51,12,0.01,-9.00,340.00,814,20220914,-37.10,501,20230726,2.20,754,-32.10,20230214,501,2.20,20230726,814,-37.10,20220914,501,2.20,20230726,1.86,N,038880,100,294 억,,4650881,N,N,0,N,00,N
20230822,160429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,510,-4,5,-0.78,369102231,721831,94.23,519,519,510,668,360,514,511.34,1.61,0,-94655,530,521,517,508,504,520,507,295,154,100,380,1,1,294769150,1503,-56.67,1.50,12,0.24,-9.00,340.00,814,20220914,-37.35,501,20230726,1.80,754,-32.36,20230214,501,1.80,20230726,814,-37.35,20220914,501,1.80,20230726,1.87,N,038880,100,294 억,,4745536,N,N,1,N,00,N
20230822,150430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,511,-3,5,-0.58,331181413,647511,84.53,519,519,510,668,360,514,511.47,1.61,0,-92397,530,521,517,508,504,520,507,295,154,100,380,1,1,294769150,1506,-56.78,1.50,12,0.22,-9.00,340.00,814,20220914,-37.22,501,20230726,2.00,754,-32.23,20230214,501,2.00,20230726,814,-37.22,20220914,501,2.00,20230726,1.87,N,038880,100,294 억,,4745536,N,N,1,N,00,N
20230822,140435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,511,-3,5,-0.58,256751417,501629,65.48,519,519,510,668,360,514,511.84,1.61,0,-86984,530,521,517,508,504,520,507,295,154,100,380,1,1,294769150,1506,-56.78,1.50,12,0.17,-9.00,340.00,814,20220914,-37.22,501,20230726,2.00,754,-32.23,20230214,501,2.00,20230726,814,-37.22,20220914,501,2.00,20230726,1.87,N,038880,100,294 억,,4745536,N,N,1,N,00,N
20230822,130430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,512,-2,5,-0.39,204390644,399081,52.10,519,519,510,668,360,514,512.15,1.61,0,-76565,530,521,517,508,504,520,507,295,154,100,380,1,1,294769150,1509,-56.89,1.51,12,0.14,-9.00,340.00,814,20220914,-37.10,501,20230726,2.20,754,-32.10,20230214,501,2.20,20230726,814,-37.10,20220914,501,2.20,20230726,1.87,N,038880,100,294 억,,4745536,N,N,1,N,00,N
20230822,120423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,511,-3,5,-0.58,181622794,354532,46.28,519,519,510,668,360,514,512.29,1.61,0,-73196,530,521,517,508,504,520,507,295,154,100,380,1,1,294769150,1506,-56.78,1.50,12,0.12,-9.00,340.00,814,20220914,-37.22,501,20230726,2.00,754,-32.23,20230214,501,2.00,20230726,814,-37.22,20220914,501,2.00,20230726,1.87,N,038880,100,294 억,,4745536,N,N,1,N,00,N
20230822,110428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,511,-3,5,-0.58,153118964,298821,39.01,519,519,510,668,360,514,512.41,1.61,0,-71289,530,521,517,508,504,520,507,295,154,100,380,1,1,294769150,1506,-56.78,1.50,12,0.10,-9.00,340.00,814,20220914,-37.22,501,20230726,2.00,754,-32.23,20230214,501,2.00,20230726,814,-37.22,20220914,501,2.00,20230726,1.87,N,038880,100,294 억,,4745536,N,N,1,N,00,N
20230822,100427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,514,0,3,0.00,108947061,212337,27.72,519,519,510,668,360,514,513.09,1.61,0,-63658,530,521,517,508,504,520,507,295,154,100,380,1,1,294769150,1515,-57.11,1.51,12,0.07,-9.00,340.00,814,20220914,-36.86,501,20230726,2.59,754,-31.83,20230214,501,2.59,20230726,814,-36.86,20220914,501,2.59,20230726,1.87,N,038880,100,294 억,,4745536,N,N,1,N,00,N
20230822,090429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,517,3,2,0.58,3015656,5832,0.76,519,519,516,668,360,514,517.09,1.61,0,-3072,530,521,517,508,504,520,507,295,154,100,380,1,1,294769150,1524,-57.44,1.52,12,0.00,-9.00,340.00,814,20220914,-36.49,501,20230726,3.19,754,-31.43,20230214,501,3.19,20230726,814,-36.49,20220914,501,3.19,20230726,1.87,N,038880,100,294 억,,4745536,N,N,1,N,00,N
20230821,160428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,514,-10,5,-1.91,368646132,712023,139.41,520,526,513,681,367,524,517.74,1.63,0,-68190,540,532,524,516,508,536,520,295,157,100,380,1,1,294769150,1515,-57.11,1.51,12,0.24,-9.00,340.00,814,20220914,-36.86,501,20230726,2.59,754,-31.83,20230214,501,2.59,20230726,814,-36.86,20220914,501,2.59,20230726,1.87,N,038880,100,294 억,,4813726,N,N,1,N,00,N
20230821,150430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,514,-10,5,-1.91,329932395,636762,124.67,520,526,513,681,367,524,518.14,1.63,0,-64956,540,532,524,516,508,536,520,295,157,100,380,1,1,294769150,1515,-57.11,1.51,12,0.22,-9.00,340.00,814,20220914,-36.86,501,20230726,2.59,754,-31.83,20230214,501,2.59,20230726,814,-36.86,20220914,501,2.59,20230726,1.87,N,038880,100,294 억,,4813726,N,N,3,N,00,N
20230821,140431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,519,-5,5,-0.95,263939055,508631,99.58,520,526,515,681,367,524,518.92,1.63,0,-58638,540,532,524,516,508,536,520,295,157,100,380,1,1,294769150,1530,-57.67,1.53,12,0.17,-9.00,340.00,814,20220914,-36.24,501,20230726,3.59,754,-31.17,20230214,501,3.59,20230726,814,-36.24,20220914,501,3.59,20230726,1.87,N,038880,100,294 억,,4813726,N,N,3,N,00,N
20230821,130432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,518,-6,5,-1.15,238592145,459791,90.02,520,526,515,681,367,524,518.91,1.63,0,-54032,540,532,524,516,508,536,520,295,157,100,380,1,1,294769150,1527,-57.56,1.52,12,0.16,-9.00,340.00,814,20220914,-36.36,501,20230726,3.39,754,-31.30,20230214,501,3.39,20230726,814,-36.36,20220914,501,3.39,20230726,1.87,N,038880,100,294 억,,4813726,N,N,3,N,00,N
20230821,120431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,519,-5,5,-0.95,173344979,333458,65.29,520,526,517,681,367,524,519.84,1.63,0,-36235,540,532,524,516,508,536,520,295,157,100,380,1,1,294769150,1530,-57.67,1.53,12,0.11,-9.00,340.00,814,20220914,-36.24,501,20230726,3.59,754,-31.17,20230214,501,3.59,20230726,814,-36.24,20220914,501,3.59,20230726,1.87,N,038880,100,294 억,,4813726,N,N,3,N,00,N
20230821,110430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,518,-6,5,-1.15,123145457,236541,46.31,520,526,518,681,367,524,520.61,1.63,0,-37110,540,532,524,516,508,536,520,295,157,100,380,1,1,294769150,1527,-57.56,1.52,12,0.08,-9.00,340.00,814,20220914,-36.36,501,20230726,3.39,754,-31.30,20230214,501,3.39,20230726,814,-36.36,20220914,501,3.39,20230726,1.87,N,038880,100,294 억,,4813726,N,N,3,N,00,N
20230821,100429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,523,-1,5,-0.19,57921670,111278,21.79,520,526,518,681,367,524,520.51,1.63,0,-20494,540,532,524,516,508,536,520,295,157,100,380,1,1,294769150,1542,-58.11,1.54,12,0.04,-9.00,340.00,814,20220914,-35.75,501,20230726,4.39,754,-30.64,20230214,501,4.39,20230726,814,-35.75,20220914,501,4.39,20230726,1.87,N,038880,100,294 억,,4813726,N,N,3,N,00,N
20230821,090434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,520,-4,5,-0.76,10048240,19335,3.79,520,524,518,681,367,524,519.69,1.63,0,763,540,532,524,516,508,536,520,295,157,100,380,1,1,294769150,1533,-57.78,1.53,12,0.01,-9.00,340.00,814,20220914,-36.12,501,20230726,3.79,754,-31.03,20230214,501,3.79,20230726,814,-36.12,20220914,501,3.79,20230726,1.87,N,038880,100,294 억,,4813726,N,N,3,N,00,N
20230818,160429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,524,3,2,0.58,229978529,439016,44.77,516,532,516,677,365,521,523.85,1.61,0,77572,553,537,524,508,495,545,516,295,156,100,380,1,1,294769150,1545,-58.22,1.54,12,0.15,-9.00,340.00,815,20220817,-35.71,501,20230726,4.59,754,-30.50,20230214,501,4.59,20230726,814,-35.63,20220914,501,4.59,20230726,1.86,N,038880,100,294 억,,4736154,N,N,3,N,00,N
20230818,150424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,524,3,2,0.58,219313809,418650,42.70,516,532,516,677,365,521,523.86,1.61,0,74584,553,537,524,508,495,545,516,295,156,100,380,1,1,294769150,1545,-58.22,1.54,12,0.14,-9.00,340.00,815,20220817,-35.71,501,20230726,4.59,754,-30.50,20230214,501,4.59,20230726,814,-35.63,20220914,501,4.59,20230726,1.86,N,038880,100,294 억,,4736154,N,N,1,N,00,N
20230818,140428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,524,3,2,0.58,176317462,336362,34.30,516,532,516,677,365,521,524.19,1.61,0,45077,553,537,524,508,495,545,516,295,156,100,380,1,1,294769150,1545,-58.22,1.54,12,0.11,-9.00,340.00,815,20220817,-35.71,501,20230726,4.59,754,-30.50,20230214,501,4.59,20230726,814,-35.63,20220914,501,4.59,20230726,1.86,N,038880,100,294 억,,4736154,N,N,1,N,00,N
20230818,130425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,524,3,2,0.58,136684465,260539,26.57,516,532,516,677,365,521,524.62,1.61,0,41381,553,537,524,508,495,545,516,295,156,100,380,1,1,294769150,1545,-58.22,1.54,12,0.09,-9.00,340.00,815,20220817,-35.71,501,20230726,4.59,754,-30.50,20230214,501,4.59,20230726,814,-35.63,20220914,501,4.59,20230726,1.86,N,038880,100,294 억,,4736154,N,N,1,N,00,N
20230818,120435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,528,7,2,1.34,118368943,225660,23.01,516,532,516,677,365,521,524.55,1.61,0,35341,553,537,524,508,495,545,516,295,156,100,380,1,1,294769150,1556,-58.67,1.55,12,0.08,-9.00,340.00,815,20220817,-35.21,501,20230726,5.39,754,-29.97,20230214,501,5.39,20230726,814,-35.14,20220914,501,5.39,20230726,1.86,N,038880,100,294 억,,4736154,N,N,1,N,00,N
20230818,110427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,529,8,2,1.54,97074726,185341,18.90,516,532,516,677,365,521,523.76,1.61,0,35910,553,537,524,508,495,545,516,295,156,100,380,1,1,294769150,1559,-58.78,1.56,12,0.06,-9.00,340.00,815,20220817,-35.09,501,20230726,5.59,754,-29.84,20230214,501,5.59,20230726,814,-35.01,20220914,501,5.59,20230726,1.86,N,038880,100,294 억,,4736154,N,N,1,N,00,N
20230818,100428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,524,3,2,0.58,57528508,110136,11.23,516,532,516,677,365,521,522.34,1.61,0,2075,553,537,524,508,495,545,516,295,156,100,380,1,1,294769150,1545,-58.22,1.54,12,0.04,-9.00,340.00,815,20220817,-35.71,501,20230726,4.59,754,-30.50,20230214,501,4.59,20230726,814,-35.63,20220914,501,4.59,20230726,1.86,N,038880,100,294 억,,4736154,N,N,1,N,00,N
20230818,090429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,520,-1,5,-0.19,5327442,10310,1.05,516,521,516,677,365,521,516.73,1.61,0,1344,553,537,524,508,495,545,516,295,156,100,380,1,1,294769150,1533,-57.78,1.53,12,0.00,-9.00,340.00,815,20220817,-36.20,501,20230726,3.79,754,-31.03,20230214,501,3.79,20230726,814,-36.12,20220914,501,3.79,20230726,1.86,N,038880,100,294 억,,4736154,N,N,1,N,00,N
20230817,160429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,521,-5,5,-0.95,506720864,973159,95.73,520,540,511,683,369,526,520.70,1.61,0,-23699,544,534,528,518,512,532,516,295,157,100,380,1,1,294769150,1536,-57.89,1.53,12,0.33,-9.00,340.00,824,20220816,-36.77,501,20230726,3.99,754,-30.90,20230214,501,3.99,20230726,815,-36.07,20220817,501,3.99,20230726,1.88,N,038880,100,294 억,,4759853,N,N,1,N,00,N
20230817,150432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,527,1,2,0.19,467437256,897839,88.32,520,540,511,683,369,526,520.62,1.61,0,-28038,544,534,528,518,512,532,516,295,157,100,380,1,1,294769150,1553,-58.56,1.55,12,0.30,-9.00,340.00,824,20220816,-36.04,501,20230726,5.19,754,-30.11,20230214,501,5.19,20230726,815,-35.34,20220817,501,5.19,20230726,1.88,N,038880,100,294 억,,4759853,N,N,1,N,00,N
20230817,140429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,521,-5,5,-0.95,315812779,611924,60.19,520,523,511,683,369,526,516.10,1.61,0,56132,544,534,528,518,512,532,516,295,157,100,380,1,1,294769150,1536,-57.89,1.53,12,0.21,-9.00,340.00,824,20220816,-36.77,501,20230726,3.99,754,-30.90,20230214,501,3.99,20230726,815,-36.07,20220817,501,3.99,20230726,1.88,N,038880,100,294 억,,4759853,N,N,1,N,00,N
20230817,130426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,516,-10,5,-1.90,239171798,464018,45.64,520,523,511,683,369,526,515.44,1.61,0,267,544,534,528,518,512,532,516,295,157,100,380,1,1,294769150,1521,-57.33,1.52,12,0.16,-9.00,340.00,824,20220816,-37.38,501,20230726,2.99,754,-31.56,20230214,501,2.99,20230726,815,-36.69,20220817,501,2.99,20230726,1.88,N,038880,100,294 억,,4759853,N,N,1,N,00,N
20230817,120427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,515,-11,5,-2.09,212056650,411382,40.47,520,523,511,683,369,526,515.47,1.61,0,-11316,544,534,528,518,512,532,516,295,157,100,380,1,1,294769150,1518,-57.22,1.51,12,0.14,-9.00,340.00,824,20220816,-37.50,501,20230726,2.79,754,-31.70,20230214,501,2.79,20230726,815,-36.81,20220817,501,2.79,20230726,1.88,N,038880,100,294 억,,4759853,N,N,1,N,00,N
20230817,110428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,515,-11,5,-2.09,180308850,349732,34.40,520,523,511,683,369,526,515.56,1.61,0,-11182,544,534,528,518,512,532,516,295,157,100,380,1,1,294769150,1518,-57.22,1.51,12,0.12,-9.00,340.00,824,20220816,-37.50,501,20230726,2.79,754,-31.70,20230214,501,2.79,20230726,815,-36.81,20220817,501,2.79,20230726,1.88,N,038880,100,294 억,,4759853,N,N,1,N,00,N
20230817,100427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,517,-9,5,-1.71,85332453,164966,16.23,520,523,514,683,369,526,517.27,1.61,0,-29770,544,534,528,518,512,532,516,295,157,100,380,1,1,294769150,1524,-57.44,1.52,12,0.06,-9.00,340.00,824,20220816,-37.26,501,20230726,3.19,754,-31.43,20230214,501,3.19,20230726,815,-36.56,20220817,501,3.19,20230726,1.88,N,038880,100,294 억,,4759853,N,N,1,N,00,N
20230817,090426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,522,-4,5,-0.76,2929992,5631,0.55,520,523,520,683,369,526,520.33,1.61,0,-535,544,534,528,518,512,532,516,295,157,100,380,1,1,294769150,1539,-58.00,1.54,12,0.00,-9.00,340.00,824,20220816,-36.65,501,20230726,4.19,754,-30.77,20230214,501,4.19,20230726,815,-35.95,20220817,501,4.19,20230726,1.88,N,038880,100,294 억,,4759853,N,N,1,N,00,N
20230816,160427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,526,-11,5,-2.05,532907131,1009810,144.29,533,538,522,698,376,537,527.73,1.67,0,-171107,549,543,539,533,529,541,531,295,161,100,390,1,1,294769150,1550,-58.44,1.55,12,0.34,-9.00,340.00,824,20220816,-36.17,501,20230726,4.99,754,-30.24,20230214,501,4.99,20230726,824,-36.17,20220816,501,4.99,20230726,1.87,N,038880,100,294 억,,4930960,N,N,1,N,00,N
20230816,150427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,527,-10,5,-1.86,524014284,992921,141.87,533,538,522,698,376,537,527.75,1.67,0,-169811,549,543,539,533,529,541,531,295,161,100,390,1,1,294769150,1553,-58.56,1.55,12,0.34,-9.00,340.00,824,20220816,-36.04,501,20230726,5.19,754,-30.11,20230214,501,5.19,20230726,824,-36.04,20220816,501,5.19,20230726,1.87,N,038880,100,294 억,,4930960,N,N,0,N,00,N
20230816,140426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,526,-11,5,-2.05,457428462,867323,123.93,533,538,522,698,376,537,527.40,1.67,0,-131888,549,543,539,533,529,541,531,295,161,100,390,1,1,294769150,1550,-58.44,1.55,12,0.29,-9.00,340.00,824,20220816,-36.17,501,20230726,4.99,754,-30.24,20230214,501,4.99,20230726,824,-36.17,20220816,501,4.99,20230726,1.87,N,038880,100,294 억,,4930960,N,N,0,N,00,N
20230816,130427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,525,-12,5,-2.23,372735559,706190,100.90,533,538,522,698,376,537,527.81,1.67,0,-97838,549,543,539,533,529,541,531,295,161,100,390,1,1,294769150,1548,-58.33,1.54,12,0.24,-9.00,340.00,824,20220816,-36.29,501,20230726,4.79,754,-30.37,20230214,501,4.79,20230726,824,-36.29,20220816,501,4.79,20230726,1.87,N,038880,100,294 억,,4930960,N,N,0,N,00,N
20230816,120432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,525,-12,5,-2.23,339385459,642516,91.81,533,538,523,698,376,537,528.21,1.67,0,-94712,549,543,539,533,529,541,531,295,161,100,390,1,1,294769150,1548,-58.33,1.54,12,0.22,-9.00,340.00,824,20220816,-36.29,501,20230726,4.79,754,-30.37,20230214,501,4.79,20230726,824,-36.29,20220816,501,4.79,20230726,1.87,N,038880,100,294 억,,4930960,N,N,0,N,00,N
20230816,110429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,528,-9,5,-1.68,286270413,541448,77.36,533,538,523,698,376,537,528.71,1.67,0,-57131,549,543,539,533,529,541,531,295,161,100,390,1,1,294769150,1556,-58.67,1.55,12,0.18,-9.00,340.00,824,20220816,-35.92,501,20230726,5.39,754,-29.97,20230214,501,5.39,20230726,824,-35.92,20220816,501,5.39,20230726,1.87,N,038880,100,294 억,,4930960,N,N,0,N,00,N
20230816,100425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,526,-11,5,-2.05,215181298,406553,58.09,533,538,523,698,376,537,529.28,1.67,0,-71785,549,543,539,533,529,541,531,295,161,100,390,1,1,294769150,1550,-58.44,1.55,12,0.14,-9.00,340.00,824,20220816,-36.17,501,20230726,4.99,754,-30.24,20230214,501,4.99,20230726,824,-36.17,20220816,501,4.99,20230726,1.87,N,038880,100,294 억,,4930960,N,N,0,N,00,N
20230816,090424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,536,-1,5,-0.19,5812579,10862,1.55,533,538,532,698,376,537,535.13,1.67,0,-2697,549,543,539,533,529,541,531,295,161,100,390,1,1,294769150,1580,-59.56,1.58,12,0.00,-9.00,340.00,824,20220816,-34.95,501,20230726,6.99,754,-28.91,20230214,501,6.99,20230726,824,-34.95,20220816,501,6.99,20230726,1.87,N,038880,100,294 억,,4930960,N,N,0,N,00,N
20230814,160423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,537,-8,5,-1.47,374668161,694574,52.67,544,545,535,708,382,545,539.42,1.68,0,-12197,565,555,544,534,523,560,539,295,163,100,400,1,1,294769150,1583,-59.67,1.58,12,0.24,-9.00,340.00,824,20220816,-34.83,501,20230726,7.19,754,-28.78,20230214,501,7.19,20230726,824,-34.83,20220816,501,7.19,20230726,1.88,N,038880,100,294 억,,4942469,N,N,0,N,00,N
20230814,150420,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,542,-3,5,-0.55,321195903,595656,45.17,544,545,535,708,382,545,539.23,1.68,0,-13468,565,555,544,534,523,560,539,295,163,100,400,1,1,294769150,1598,-60.22,1.59,12,0.20,-9.00,340.00,824,20220816,-34.22,501,20230726,8.18,754,-28.12,20230214,501,8.18,20230726,824,-34.22,20220816,501,8.18,20230726,1.88,N,038880,100,294 억,,4942469,N,N,0,N,00,N
20230814,140422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,540,-5,5,-0.92,288335093,535016,40.57,544,545,535,708,382,545,538.93,1.68,0,-8338,565,555,544,534,523,560,539,295,163,100,400,1,1,294769150,1592,-60.00,1.59,12,0.18,-9.00,340.00,824,20220816,-34.47,501,20230726,7.78,754,-28.38,20230214,501,7.78,20230726,824,-34.47,20220816,501,7.78,20230726,1.88,N,038880,100,294 억,,4942469,N,N,0,N,00,N
20230814,130419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,538,-7,5,-1.28,209063571,387756,29.41,544,545,535,708,382,545,539.16,1.68,0,-3925,565,555,544,534,523,560,539,295,163,100,400,1,1,294769150,1586,-59.78,1.58,12,0.13,-9.00,340.00,824,20220816,-34.71,501,20230726,7.39,754,-28.65,20230214,501,7.39,20230726,824,-34.71,20220816,501,7.39,20230726,1.88,N,038880,100,294 억,,4942469,N,N,0,N,00,N
20230814,120420,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,535,-10,5,-1.83,188095989,348835,26.45,544,545,535,708,382,545,539.21,1.68,0,-11860,565,555,544,534,523,560,539,295,163,100,400,1,1,294769150,1577,-59.44,1.57,12,0.12,-9.00,340.00,824,20220816,-35.07,501,20230726,6.79,754,-29.05,20230214,501,6.79,20230726,824,-35.07,20220816,501,6.79,20230726,1.88,N,038880,100,294 억,,4942469,N,N,0,N,00,N
20230814,110419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,537,-8,5,-1.47,145541673,269674,20.45,544,545,537,708,382,545,539.69,1.68,0,-12613,565,555,544,534,523,560,539,295,163,100,400,1,1,294769150,1583,-59.67,1.58,12,0.09,-9.00,340.00,824,20220816,-34.83,501,20230726,7.19,754,-28.78,20230214,501,7.19,20230726,824,-34.83,20220816,501,7.19,20230726,1.88,N,038880,100,294 억,,4942469,N,N,0,N,00,N
20230814,100419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,540,-5,5,-0.92,82157174,151955,11.52,544,545,538,708,382,545,540.67,1.68,0,-25332,565,555,544,534,523,560,539,295,163,100,400,1,1,294769150,1592,-60.00,1.59,12,0.05,-9.00,340.00,824,20220816,-34.47,501,20230726,7.78,754,-28.38,20230214,501,7.78,20230726,824,-34.47,20220816,501,7.78,20230726,1.88,N,038880,100,294 억,,4942469,N,N,0,N,00,N
20230814,090419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,545,0,3,0.00,11469900,21117,1.60,544,545,539,708,382,545,543.16,1.68,0,-15418,565,555,544,534,523,560,539,295,163,100,400,1,1,294769150,1606,-60.56,1.60,12,0.01,-9.00,340.00,824,20220816,-33.86,501,20230726,8.78,754,-27.72,20230214,501,8.78,20230726,824,-33.86,20220816,501,8.78,20230726,1.88,N,038880,100,294 억,,4942469,N,N,0,N,00,N
20230811,160418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,545,16,2,3.02,719593392,1317879,267.43,533,554,533,687,371,529,546.02,1.63,0,140198,539,534,528,523,517,531,520,295,158,100,390,1,1,294769150,1606,-60.56,1.60,12,0.45,-9.00,340.00,824,20220816,-33.86,501,20230726,8.78,754,-27.72,20230214,501,8.78,20230726,824,-33.86,20220816,501,8.78,20230726,1.89,N,038880,100,294 억,,4802967,N,N,0,N,00,N
20230811,150416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,546,17,2,3.21,710422023,1301061,264.02,533,554,533,687,371,529,546.03,1.63,0,141611,539,534,528,523,517,531,520,295,158,100,390,1,1,294769150,1609,-60.67,1.61,12,0.44,-9.00,340.00,824,20220816,-33.74,501,20230726,8.98,754,-27.59,20230214,501,8.98,20230726,824,-33.74,20220816,501,8.98,20230726,1.89,N,038880,100,294 억,,4802967,N,N,0,N,00,N
20230811,140418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,545,16,2,3.02,660105783,1208656,245.27,533,554,533,687,371,529,546.15,1.63,0,142799,539,534,528,523,517,531,520,295,158,100,390,1,1,294769150,1606,-60.56,1.60,12,0.41,-9.00,340.00,824,20220816,-33.86,501,20230726,8.78,754,-27.72,20230214,501,8.78,20230726,824,-33.86,20220816,501,8.78,20230726,1.89,N,038880,100,294 억,,4802967,N,N,0,N,00,N
20230811,130416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,549,20,2,3.78,585307753,1071880,217.51,533,554,533,687,371,529,546.06,1.63,0,162667,539,534,528,523,517,531,520,295,158,100,390,1,1,294769150,1618,-61.00,1.61,12,0.36,-9.00,340.00,824,20220816,-33.37,501,20230726,9.58,754,-27.19,20230214,501,9.58,20230726,824,-33.37,20220816,501,9.58,20230726,1.89,N,038880,100,294 억,,4802967,N,N,0,N,00,N
20230811,120415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,549,20,2,3.78,488540069,896071,181.84,533,551,533,687,371,529,545.20,1.63,0,176864,539,534,528,523,517,531,520,295,158,100,390,1,1,294769150,1618,-61.00,1.61,12,0.30,-9.00,340.00,824,20220816,-33.37,501,20230726,9.58,754,-27.19,20230214,501,9.58,20230726,824,-33.37,20220816,501,9.58,20230726,1.89,N,038880,100,294 억,,4802967,N,N,0,N,00,N
20230811,110413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,546,17,2,3.21,357284924,656527,133.23,533,549,533,687,371,529,544.20,1.63,0,162619,539,534,528,523,517,531,520,295,158,100,390,1,1,294769150,1609,-60.67,1.61,12,0.22,-9.00,340.00,824,20220816,-33.74,501,20230726,8.98,754,-27.59,20230214,501,8.98,20230726,824,-33.74,20220816,501,8.98,20230726,1.89,N,038880,100,294 억,,4802967,N,N,0,N,00,N
20230811,100411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,544,15,2,2.84,283117402,520423,105.61,533,549,533,687,371,529,544.01,1.63,0,131421,539,534,528,523,517,531,520,295,158,100,390,1,1,294769150,1604,-60.44,1.60,12,0.18,-9.00,340.00,824,20220816,-33.98,501,20230726,8.58,754,-27.85,20230214,501,8.58,20230726,824,-33.98,20220816,501,8.58,20230726,1.89,N,038880,100,294 억,,4802967,N,N,0,N,00,N
20230811,090416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,540,11,2,2.08,43086257,79794,16.19,533,544,533,687,371,529,539.97,1.63,0,-2591,539,534,528,523,517,531,520,295,158,100,390,1,1,294769150,1592,-60.00,1.59,12,0.03,-9.00,340.00,824,20220816,-34.47,501,20230726,7.78,754,-28.38,20230214,501,7.78,20230726,824,-34.47,20220816,501,7.78,20230726,1.89,N,038880,100,294 억,,4802967,N,N,0,N,00,N
20230810,160413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,529,-2,5,-0.38,259043531,492355,97.18,531,533,522,690,372,531,526.13,1.65,0,-47116,539,535,529,525,519,537,527,295,159,100,390,1,1,294769150,1559,-58.78,1.56,12,0.17,-9.00,340.00,824,20220816,-35.80,501,20230726,5.59,754,-29.84,20230214,501,5.59,20230726,824,-35.80,20220816,501,5.59,20230726,1.91,N,038880,100,294 억,,4850083,N,N,2,N,00,N
20230810,150411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,529,-2,5,-0.38,218702131,416046,82.11,531,533,522,690,372,531,525.67,1.65,0,-50164,539,535,529,525,519,537,527,295,159,100,390,1,1,294769150,1559,-58.78,1.56,12,0.14,-9.00,340.00,824,20220816,-35.80,501,20230726,5.59,754,-29.84,20230214,501,5.59,20230726,824,-35.80,20220816,501,5.59,20230726,1.91,N,038880,100,294 억,,4850083,N,N,2,N,00,N
20230810,140411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,528,-3,5,-0.56,193125007,367637,72.56,531,533,522,690,372,531,525.31,1.65,0,-50165,539,535,529,525,519,537,527,295,159,100,390,1,1,294769150,1556,-58.67,1.55,12,0.12,-9.00,340.00,824,20220816,-35.92,501,20230726,5.39,754,-29.97,20230214,501,5.39,20230726,824,-35.92,20220816,501,5.39,20230726,1.91,N,038880,100,294 억,,4850083,N,N,2,N,00,N
20230810,130408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,528,-3,5,-0.56,180803627,344286,67.95,531,533,522,690,372,531,525.16,1.65,0,-52665,539,535,529,525,519,537,527,295,159,100,390,1,1,294769150,1556,-58.67,1.55,12,0.12,-9.00,340.00,824,20220816,-35.92,501,20230726,5.39,754,-29.97,20230214,501,5.39,20230726,824,-35.92,20220816,501,5.39,20230726,1.91,N,038880,100,294 억,,4850083,N,N,2,N,00,N
20230810,120412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,527,-4,5,-0.75,160780795,306312,60.46,531,533,522,690,372,531,524.89,1.65,0,-44231,539,535,529,525,519,537,527,295,159,100,390,1,1,294769150,1553,-58.56,1.55,12,0.10,-9.00,340.00,824,20220816,-36.04,501,20230726,5.19,754,-30.11,20230214,501,5.19,20230726,824,-36.04,20220816,501,5.19,20230726,1.91,N,038880,100,294 억,,4850083,N,N,2,N,00,N
20230810,110415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,524,-7,5,-1.32,132829010,253210,49.98,531,533,522,690,372,531,524.58,1.65,0,-38118,539,535,529,525,519,537,527,295,159,100,390,1,1,294769150,1545,-58.22,1.54,12,0.09,-9.00,340.00,824,20220816,-36.41,501,20230726,4.59,754,-30.50,20230214,501,4.59,20230726,824,-36.41,20220816,501,4.59,20230726,1.91,N,038880,100,294 억,,4850083,N,N,2,N,00,N
20230810,100413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,525,-6,5,-1.13,111404556,212307,41.90,531,533,522,690,372,531,524.73,1.65,0,-34627,539,535,529,525,519,537,527,295,159,100,390,1,1,294769150,1548,-58.33,1.54,12,0.07,-9.00,340.00,824,20220816,-36.29,501,20230726,4.79,754,-30.37,20230214,501,4.79,20230726,824,-36.29,20220816,501,4.79,20230726,1.91,N,038880,100,294 억,,4850083,N,N,2,N,00,N
20230810,090416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,526,-5,5,-0.94,17540830,33311,6.57,531,533,525,690,372,531,526.58,1.65,0,3836,539,535,529,525,519,537,527,295,159,100,390,1,1,294769150,1550,-58.44,1.55,12,0.01,-9.00,340.00,824,20220816,-36.17,501,20230726,4.99,754,-30.24,20230214,501,4.99,20230726,824,-36.17,20220816,501,4.99,20230726,1.91,N,038880,100,294 억,,4850083,N,N,2,N,00,N
20230809,160412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,531,7,2,1.34,265923000,503226,61.47,524,533,523,681,367,524,528.43,1.62,0,88531,535,529,525,519,515,532,522,295,157,100,380,1,1,294769150,1565,-59.00,1.56,12,0.17,-9.00,340.00,828,20220808,-35.87,501,20230726,5.99,754,-29.58,20230214,501,5.99,20230726,824,-35.56,20220816,501,5.99,20230726,1.91,N,038880,100,294 억,,4761551,N,N,2,N,00,N
20230809,150407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,532,8,2,1.53,255754014,484095,59.13,524,533,523,681,367,524,528.31,1.62,0,88528,535,529,525,519,515,532,522,295,157,100,380,1,1,294769150,1568,-59.11,1.56,12,0.16,-9.00,340.00,828,20220808,-35.75,501,20230726,6.19,754,-29.44,20230214,501,6.19,20230726,824,-35.44,20220816,501,6.19,20230726,1.91,N,038880,100,294 억,,4761551,N,N,285,N,00,N
20230809,140407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,531,7,2,1.34,222124832,420750,51.40,524,533,523,681,367,524,527.93,1.62,0,63490,535,529,525,519,515,532,522,295,157,100,380,1,1,294769150,1565,-59.00,1.56,12,0.14,-9.00,340.00,828,20220808,-35.87,501,20230726,5.99,754,-29.58,20230214,501,5.99,20230726,824,-35.56,20220816,501,5.99,20230726,1.91,N,038880,100,294 억,,4761551,N,N,285,N,00,N
20230809,130415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,530,6,2,1.15,192706817,365353,44.63,524,533,523,681,367,524,527.45,1.62,0,50909,535,529,525,519,515,532,522,295,157,100,380,1,1,294769150,1562,-58.89,1.56,12,0.12,-9.00,340.00,828,20220808,-35.99,501,20230726,5.79,754,-29.71,20230214,501,5.79,20230726,824,-35.68,20220816,501,5.79,20230726,1.91,N,038880,100,294 억,,4761551,N,N,285,N,00,N
20230809,120414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,528,4,2,0.76,127551256,242447,29.62,524,529,523,681,367,524,526.10,1.62,0,16443,535,529,525,519,515,532,522,295,157,100,380,1,1,294769150,1556,-58.67,1.55,12,0.08,-9.00,340.00,828,20220808,-36.23,501,20230726,5.39,754,-29.97,20230214,501,5.39,20230726,824,-35.92,20220816,501,5.39,20230726,1.91,N,038880,100,294 억,,4761551,N,N,285,N,00,N
20230809,110412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,526,2,2,0.38,82366194,156653,19.14,524,529,523,681,367,524,525.79,1.62,0,907,535,529,525,519,515,532,522,295,157,100,380,1,1,294769150,1550,-58.44,1.55,12,0.05,-9.00,340.00,828,20220808,-36.47,501,20230726,4.99,754,-30.24,20230214,501,4.99,20230726,824,-36.17,20220816,501,4.99,20230726,1.91,N,038880,100,294 억,,4761551,N,N,285,N,00,N
20230809,100406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,527,3,2,0.57,56445111,107401,13.12,524,529,523,681,367,524,525.55,1.62,0,907,535,529,525,519,515,532,522,295,157,100,380,1,1,294769150,1553,-58.56,1.55,12,0.04,-9.00,340.00,828,20220808,-36.35,501,20230726,5.19,754,-30.11,20230214,501,5.19,20230726,824,-36.04,20220816,501,5.19,20230726,1.91,N,038880,100,294 억,,4761551,N,N,285,N,00,N
20230809,090407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,524,0,3,0.00,3127578,5963,0.73,524,529,523,681,367,524,524.50,1.62,0,-2373,535,529,525,519,515,532,522,295,157,100,380,1,1,294769150,1545,-58.22,1.54,12,0.00,-9.00,340.00,828,20220808,-36.71,501,20230726,4.59,754,-30.50,20230214,501,4.59,20230726,824,-36.41,20220816,501,4.59,20230726,1.91,N,038880,100,294 억,,4761551,N,N,285,N,00,N
20230808,160415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,524,-1,5,-0.19,424509029,810742,83.70,522,531,521,682,368,525,523.61,1.61,0,4301,539,531,523,515,507,528,512,295,157,100,380,1,1,294769150,1545,-58.22,1.54,12,0.28,-9.00,340.00,835,20220805,-37.25,501,20230726,4.59,754,-30.50,20230214,501,4.59,20230726,828,-36.71,20220808,501,4.59,20230726,1.92,N,038880,100,294 억,,4757228,N,N,285,N,00,N
20230808,150410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,525,0,3,0.00,400386402,764612,78.94,522,531,521,682,368,525,523.65,1.61,0,4281,539,531,523,515,507,528,512,295,157,100,380,1,1,294769150,1548,-58.33,1.54,12,0.26,-9.00,340.00,835,20220805,-37.13,501,20230726,4.79,754,-30.37,20230214,501,4.79,20230726,828,-36.59,20220808,501,4.79,20230726,1.92,N,038880,100,294 억,,4757228,N,N,0,N,00,N
20230808,140407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,524,-1,5,-0.19,347565195,663597,68.51,522,531,521,682,368,525,523.76,1.61,0,19103,539,531,523,515,507,528,512,295,157,100,380,1,1,294769150,1545,-58.22,1.54,12,0.23,-9.00,340.00,835,20220805,-37.25,501,20230726,4.59,754,-30.50,20230214,501,4.59,20230726,828,-36.71,20220808,501,4.59,20230726,1.92,N,038880,100,294 억,,4757228,N,N,0,N,00,N
20230808,130403,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,523,-2,5,-0.38,260041946,496587,51.27,522,531,521,682,368,525,523.66,1.61,0,19857,539,531,523,515,507,528,512,295,157,100,380,1,1,294769150,1542,-58.11,1.54,12,0.17,-9.00,340.00,835,20220805,-37.37,501,20230726,4.39,754,-30.64,20230214,501,4.39,20230726,828,-36.84,20220808,501,4.39,20230726,1.92,N,038880,100,294 억,,4757228,N,N,0,N,00,N
20230808,120408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,523,-2,5,-0.38,214267651,409207,42.25,522,531,521,682,368,525,523.62,1.61,0,17233,539,531,523,515,507,528,512,295,157,100,380,1,1,294769150,1542,-58.11,1.54,12,0.14,-9.00,340.00,835,20220805,-37.37,501,20230726,4.39,754,-30.64,20230214,501,4.39,20230726,828,-36.84,20220808,501,4.39,20230726,1.92,N,038880,100,294 억,,4757228,N,N,0,N,00,N
20230808,110404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,523,-2,5,-0.38,191780276,366208,37.81,522,531,521,682,368,525,523.69,1.61,0,12485,539,531,523,515,507,528,512,295,157,100,380,1,1,294769150,1542,-58.11,1.54,12,0.12,-9.00,340.00,835,20220805,-37.37,501,20230726,4.39,754,-30.64,20230214,501,4.39,20230726,828,-36.84,20220808,501,4.39,20230726,1.92,N,038880,100,294 억,,4757228,N,N,0,N,00,N
20230808,100409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,523,-2,5,-0.38,128431564,244886,25.28,522,531,522,682,368,525,524.45,1.61,0,46698,539,531,523,515,507,528,512,295,157,100,380,1,1,294769150,1542,-58.11,1.54,12,0.08,-9.00,340.00,835,20220805,-37.37,501,20230726,4.39,754,-30.64,20230214,501,4.39,20230726,828,-36.84,20220808,501,4.39,20230726,1.92,N,038880,100,294 억,,4757228,N,N,0,N,00,N
20230808,090409,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,529,4,2,0.76,8078971,15357,1.59,522,531,522,682,368,525,526.08,1.61,0,-743,539,531,523,515,507,528,512,295,157,100,380,1,1,294769150,1559,-58.78,1.56,12,0.01,-9.00,340.00,835,20220805,-36.65,501,20230726,5.59,754,-29.84,20230214,501,5.59,20230726,828,-36.11,20220808,501,5.59,20230726,1.92,N,038880,100,294 억,,4757228,N,N,0,N,00,N
20230807,160407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,525,0,3,0.00,504047879,966383,165.17,527,531,515,682,368,525,521.47,1.61,0,14813,533,528,523,518,513,530,520,295,157,100,380,1,1,294769150,1548,-58.33,1.54,12,0.33,-9.00,340.00,839,20220804,-37.43,501,20230726,4.79,754,-30.37,20230214,501,4.79,20230726,828,-36.59,20220808,501,4.79,20230726,1.92,N,038880,100,294 억,,4744738,N,N,1,N,00,N
20230807,150405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,527,2,2,0.38,466100963,894075,152.81,527,531,515,682,368,525,521.32,1.61,0,14657,533,528,523,518,513,530,520,295,157,100,380,1,1,294769150,1553,-58.56,1.55,12,0.30,-9.00,340.00,839,20220804,-37.19,501,20230726,5.19,754,-30.11,20230214,501,5.19,20230726,828,-36.35,20220808,501,5.19,20230726,1.92,N,038880,100,294 억,,4744738,N,N,1,N,00,N
20230807,140408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,523,-2,5,-0.38,393431988,755926,129.20,527,531,515,682,368,525,520.46,1.61,0,49977,533,528,523,518,513,530,520,295,157,100,380,1,1,294769150,1542,-58.11,1.54,12,0.26,-9.00,340.00,839,20220804,-37.66,501,20230726,4.39,754,-30.64,20230214,501,4.39,20230726,828,-36.84,20220808,501,4.39,20230726,1.92,N,038880,100,294 억,,4744738,N,N,1,N,00,N
20230807,130405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,520,-5,5,-0.95,289995505,558950,95.53,527,527,515,682,368,525,518.82,1.61,0,78118,533,528,523,518,513,530,520,295,157,100,380,1,1,294769150,1533,-57.78,1.53,12,0.19,-9.00,340.00,839,20220804,-38.02,501,20230726,3.79,754,-31.03,20230214,501,3.79,20230726,828,-37.20,20220808,501,3.79,20230726,1.92,N,038880,100,294 억,,4744738,N,N,1,N,00,N
20230807,120404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,522,-3,5,-0.57,266287811,513487,87.76,527,527,515,682,368,525,518.59,1.61,0,73308,533,528,523,518,513,530,520,295,157,100,380,1,1,294769150,1539,-58.00,1.54,12,0.17,-9.00,340.00,839,20220804,-37.78,501,20230726,4.19,754,-30.77,20230214,501,4.19,20230726,828,-36.96,20220808,501,4.19,20230726,1.92,N,038880,100,294 억,,4744738,N,N,1,N,00,N
20230807,110401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,518,-7,5,-1.33,212966411,410953,70.24,527,527,515,682,368,525,518.23,1.61,0,22739,533,528,523,518,513,530,520,295,157,100,380,1,1,294769150,1527,-57.56,1.52,12,0.14,-9.00,340.00,839,20220804,-38.26,501,20230726,3.39,754,-31.30,20230214,501,3.39,20230726,828,-37.44,20220808,501,3.39,20230726,1.92,N,038880,100,294 억,,4744738,N,N,1,N,00,N
20230807,100405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,519,-6,5,-1.14,142274418,274361,46.89,527,527,515,682,368,525,518.57,1.61,0,-12397,533,528,523,518,513,530,520,295,157,100,380,1,1,294769150,1530,-57.67,1.53,12,0.09,-9.00,340.00,839,20220804,-38.14,501,20230726,3.59,754,-31.17,20230214,501,3.59,20230726,828,-37.32,20220808,501,3.59,20230726,1.92,N,038880,100,294 억,,4744738,N,N,1,N,00,N
20230807,090406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,519,-6,5,-1.14,34400264,65698,11.23,527,527,517,682,368,525,523.61,1.61,0,-39139,533,528,523,518,513,530,520,295,157,100,380,1,1,294769150,1530,-57.67,1.53,12,0.02,-9.00,340.00,839,20220804,-38.14,501,20230726,3.59,754,-31.17,20230214,501,3.59,20230726,828,-37.32,20220808,501,3.59,20230726,1.92,N,038880,100,294 억,,4744738,N,N,1,N,00,N
20230804,160401,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,525,3,2,0.57,302818489,579727,46.16,525,528,518,678,366,522,522.35,1.63,0,-60686,540,530,525,515,510,528,513,295,156,100,380,1,1,294769150,1548,-58.33,1.54,12,0.20,-9.00,340.00,839,20220804,-37.43,501,20230726,4.79,754,-30.37,20230214,501,4.79,20230726,839,-37.43,20220804,501,4.79,20230726,1.90,N,038880,100,294 억,,4805447,N,N,1,N,00,N
20230804,150402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,525,3,2,0.57,284841048,545564,43.44,525,528,518,678,366,522,522.10,1.63,0,-60564,540,530,525,515,510,528,513,295,156,100,380,1,1,294769150,1548,-58.33,1.54,12,0.19,-9.00,340.00,839,20220804,-37.43,501,20230726,4.79,754,-30.37,20230214,501,4.79,20230726,839,-37.43,20220804,501,4.79,20230726,1.90,N,038880,100,294 억,,4805447,N,N,516,N,00,N
20230804,140408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,523,1,2,0.19,243644533,467006,37.18,525,528,518,678,366,522,521.72,1.63,0,-62975,540,530,525,515,510,528,513,295,156,100,380,1,1,294769150,1542,-58.11,1.54,12,0.16,-9.00,340.00,839,20220804,-37.66,501,20230726,4.39,754,-30.64,20230214,501,4.39,20230726,839,-37.66,20220804,501,4.39,20230726,1.90,N,038880,100,294 억,,4805447,N,N,516,N,00,N
20230804,130402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,521,-1,5,-0.19,200738028,384732,30.63,525,528,518,678,366,522,521.76,1.63,0,-53744,540,530,525,515,510,528,513,295,156,100,380,1,1,294769150,1536,-57.89,1.53,12,0.13,-9.00,340.00,839,20220804,-37.90,501,20230726,3.99,754,-30.90,20230214,501,3.99,20230726,839,-37.90,20220804,501,3.99,20230726,1.90,N,038880,100,294 억,,4805447,N,N,516,N,00,N
20230804,120402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,524,2,2,0.38,167640668,321257,25.58,525,528,518,678,366,522,521.83,1.63,0,-53364,540,530,525,515,510,528,513,295,156,100,380,1,1,294769150,1545,-58.22,1.54,12,0.11,-9.00,340.00,839,20220804,-37.54,501,20230726,4.59,754,-30.50,20230214,501,4.59,20230726,839,-37.54,20220804,501,4.59,20230726,1.90,N,038880,100,294 억,,4805447,N,N,516,N,00,N
20230804,110404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,523,1,2,0.19,140188687,268635,21.39,525,528,518,678,366,522,521.86,1.63,0,-33610,540,530,525,515,510,528,513,295,156,100,380,1,1,294769150,1542,-58.11,1.54,12,0.09,-9.00,340.00,839,20220804,-37.66,501,20230726,4.39,754,-30.64,20230214,501,4.39,20230726,839,-37.66,20220804,501,4.39,20230726,1.90,N,038880,100,294 억,,4805447,N,N,516,N,00,N
20230804,100359,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,522,0,3,0.00,105283539,201686,16.06,525,528,518,678,366,522,522.02,1.63,0,-36615,540,530,525,515,510,528,513,295,156,100,380,1,1,294769150,1539,-58.00,1.54,12,0.07,-9.00,340.00,839,20220804,-37.78,501,20230726,4.19,754,-30.77,20230214,501,4.19,20230726,839,-37.78,20220804,501,4.19,20230726,1.90,N,038880,100,294 억,,4805447,N,N,516,N,00,N
20230804,090359,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,524,2,2,0.38,5619447,10755,0.86,525,525,520,678,366,522,522.50,1.63,0,-6328,540,530,525,515,510,528,513,295,156,100,380,1,1,294769150,1545,-58.22,1.54,12,0.00,-9.00,340.00,839,20220804,-37.54,501,20230726,4.59,754,-30.50,20230214,501,4.59,20230726,839,-37.54,20220804,501,4.59,20230726,1.90,N,038880,100,294 억,,4805447,N,N,516,N,00,N
20230803,160400,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,522,-13,5,-2.43,605505083,1156392,105.05,535,535,520,695,375,535,523.61,1.63,0,9475,565,549,535,519,505,543,513,295,160,100,390,1,1,294769150,1539,-58.00,1.54,12,0.39,-9.00,340.00,839,20220804,-37.78,501,20230726,4.19,754,-30.77,20230214,501,4.19,20230726,839,-37.78,20220804,501,4.19,20230726,1.90,N,038880,100,294 억,,4795905,N,N,516,N,00,N
20230803,150402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,522,-13,5,-2.43,585214121,1117528,101.52,535,535,520,695,375,535,523.67,1.63,0,11928,565,549,535,519,505,543,513,295,160,100,390,1,1,294769150,1539,-58.00,1.54,12,0.38,-9.00,340.00,839,20220804,-37.78,501,20230726,4.19,754,-30.77,20230214,501,4.19,20230726,839,-37.78,20220804,501,4.19,20230726,1.90,N,038880,100,294 억,,4795905,N,N,7,N,00,N
20230803,140358,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,522,-13,5,-2.43,446783051,852146,77.41,535,535,520,695,375,535,524.30,1.63,0,-21302,565,549,535,519,505,543,513,295,160,100,390,1,1,294769150,1539,-58.00,1.54,12,0.29,-9.00,340.00,839,20220804,-37.78,501,20230726,4.19,754,-30.77,20230214,501,4.19,20230726,839,-37.78,20220804,501,4.19,20230726,1.90,N,038880,100,294 억,,4795905,N,N,7,N,00,N
20230803,130402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,524,-11,5,-2.06,423920706,808435,73.44,535,535,520,695,375,535,524.37,1.63,0,-15335,565,549,535,519,505,543,513,295,160,100,390,1,1,294769150,1545,-58.22,1.54,12,0.27,-9.00,340.00,839,20220804,-37.54,501,20230726,4.59,754,-30.50,20230214,501,4.59,20230726,839,-37.54,20220804,501,4.59,20230726,1.90,N,038880,100,294 억,,4795905,N,N,7,N,00,N
20230803,120402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,523,-12,5,-2.24,350960410,668572,60.73,535,535,520,695,375,535,524.94,1.63,0,-49228,565,549,535,519,505,543,513,295,160,100,390,1,1,294769150,1542,-58.11,1.54,12,0.23,-9.00,340.00,839,20220804,-37.66,501,20230726,4.39,754,-30.64,20230214,501,4.39,20230726,839,-37.66,20220804,501,4.39,20230726,1.90,N,038880,100,294 억,,4795905,N,N,7,N,00,N
20230803,110357,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,523,-12,5,-2.24,291622315,554813,50.40,535,535,521,695,375,535,525.62,1.63,0,-39389,565,549,535,519,505,543,513,295,160,100,390,1,1,294769150,1542,-58.11,1.54,12,0.19,-9.00,340.00,839,20220804,-37.66,501,20230726,4.39,754,-30.64,20230214,501,4.39,20230726,839,-37.66,20220804,501,4.39,20230726,1.90,N,038880,100,294 억,,4795905,N,N,7,N,00,N
20230803,100358,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,528,-7,5,-1.31,189063046,358821,32.59,535,535,521,695,375,535,526.90,1.63,0,25318,565,549,535,519,505,543,513,295,160,100,390,1,1,294769150,1556,-58.67,1.55,12,0.12,-9.00,340.00,839,20220804,-37.07,501,20230726,5.39,754,-29.97,20230214,501,5.39,20230726,839,-37.07,20220804,501,5.39,20230726,1.90,N,038880,100,294 억,,4795905,N,N,7,N,00,N
20230803,090358,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,531,-4,5,-0.75,23430514,44074,4.00,535,535,531,695,375,535,531.60,1.63,0,-11843,565,549,535,519,505,543,513,295,160,100,390,1,1,294769150,1565,-59.00,1.56,12,0.01,-9.00,340.00,839,20220804,-36.71,501,20230726,5.99,754,-29.58,20230214,501,5.99,20230726,839,-36.71,20220804,501,5.99,20230726,1.90,N,038880,100,294 억,,4795905,N,N,7,N,00,N
20230802,160400,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,535,-10,5,-1.83,595093908,1098498,106.17,541,551,521,708,382,545,541.73,1.64,0,-31364,552,548,543,539,534,550,541,295,163,100,400,1,1,294769150,1577,-59.44,1.57,12,0.37,-9.00,340.00,839,20220804,-36.23,501,20230726,6.79,754,-29.05,20230214,501,6.79,20230726,839,-36.23,20220804,501,6.79,20230726,1.87,N,038880,100,294 억,,4827251,N,N,7,N,00,N
20230802,150404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,534,-11,5,-2.02,587710927,1084707,104.84,541,551,521,708,382,545,541.82,1.64,0,-31151,552,548,543,539,534,550,541,295,163,100,400,1,1,294769150,1574,-59.33,1.57,12,0.37,-9.00,340.00,839,20220804,-36.35,501,20230726,6.59,754,-29.18,20230214,501,6.59,20230726,839,-36.35,20220804,501,6.59,20230726,1.87,N,038880,100,294 억,,4827251,N,N,10,N,00,N
20230802,140400,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,537,-8,5,-1.47,525471311,968535,93.61,541,551,521,708,382,545,542.54,1.64,0,-40311,552,548,543,539,534,550,541,295,163,100,400,1,1,294769150,1583,-59.67,1.58,12,0.33,-9.00,340.00,839,20220804,-36.00,501,20230726,7.19,754,-28.78,20230214,501,7.19,20230726,839,-36.00,20220804,501,7.19,20230726,1.87,N,038880,100,294 억,,4827251,N,N,10,N,00,N
20230802,130359,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,541,-4,5,-0.73,465659236,857396,82.87,541,551,521,708,382,545,543.11,1.64,0,-6013,552,548,543,539,534,550,541,295,163,100,400,1,1,294769150,1595,-60.11,1.59,12,0.29,-9.00,340.00,839,20220804,-35.52,501,20230726,7.98,754,-28.25,20230214,501,7.98,20230726,839,-35.52,20220804,501,7.98,20230726,1.87,N,038880,100,294 억,,4827251,N,N,10,N,00,N
20230802,120355,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,539,-6,5,-1.10,420148739,773192,74.73,541,551,521,708,382,545,543.40,1.64,0,6926,552,548,543,539,534,550,541,295,163,100,400,1,1,294769150,1589,-59.89,1.59,12,0.26,-9.00,340.00,839,20220804,-35.76,501,20230726,7.58,754,-28.51,20230214,501,7.58,20230726,839,-35.76,20220804,501,7.58,20230726,1.87,N,038880,100,294 억,,4827251,N,N,10,N,00,N
20230802,110354,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,543,-2,5,-0.37,269949056,494487,47.79,541,551,540,708,382,545,545.92,1.64,0,25280,552,548,543,539,534,550,541,295,163,100,400,1,1,294769150,1601,-60.33,1.60,12,0.17,-9.00,340.00,839,20220804,-35.28,501,20230726,8.38,754,-27.98,20230214,501,8.38,20230726,839,-35.28,20220804,501,8.38,20230726,1.87,N,038880,100,294 억,,4827251,N,N,10,N,00,N
20230802,100356,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,549,4,2,0.73,204413555,374213,36.17,541,551,540,708,382,545,546.25,1.64,0,49169,552,548,543,539,534,550,541,295,163,100,400,1,1,294769150,1618,-61.00,1.61,12,0.13,-9.00,340.00,839,20220804,-34.56,501,20230726,9.58,754,-27.19,20230214,501,9.58,20230726,839,-34.56,20220804,501,9.58,20230726,1.87,N,038880,100,294 억,,4827251,N,N,10,N,00,N
20230802,090355,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,544,-1,5,-0.18,42870417,79171,7.65,541,544,540,708,382,545,541.49,1.64,0,20295,552,548,543,539,534,550,541,295,163,100,400,1,1,294769150,1604,-60.44,1.60,12,0.03,-9.00,340.00,839,20220804,-35.16,501,20230726,8.58,754,-27.85,20230214,501,8.58,20230726,839,-35.16,20220804,501,8.58,20230726,1.87,N,038880,100,294 억,,4827251,N,N,10,N,00,N
20230801,160357,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,545,4,2,0.74,559694747,1031352,75.53,541,547,538,703,379,541,542.68,1.61,0,68127,557,548,540,531,523,549,532,295,162,100,400,1,1,294769150,1606,-60.56,1.60,12,0.35,-9.00,340.00,839,20220804,-35.04,501,20230726,8.78,754,-27.72,20230214,501,8.78,20230726,839,-35.04,20220804,501,8.78,20230726,1.87,N,038880,100,294 억,,4759124,N,N,10,N,00,N
20230801,150353,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,544,3,2,0.55,542000797,998856,73.15,541,547,538,703,379,541,542.62,1.61,0,54035,557,548,540,531,523,549,532,295,162,100,400,1,1,294769150,1604,-60.44,1.60,12,0.34,-9.00,340.00,839,20220804,-35.16,501,20230726,8.58,754,-27.85,20230214,501,8.58,20230726,839,-35.16,20220804,501,8.58,20230726,1.87,N,038880,100,294 억,,4759124,N,N,13,N,00,N
20230801,140402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,543,2,2,0.37,490076828,903162,66.15,541,547,538,703,379,541,542.62,1.61,0,41059,557,548,540,531,523,549,532,295,162,100,400,1,1,294769150,1601,-60.33,1.60,12,0.31,-9.00,340.00,839,20220804,-35.28,501,20230726,8.38,754,-27.98,20230214,501,8.38,20230726,839,-35.28,20220804,501,8.38,20230726,1.87,N,038880,100,294 억,,4759124,N,N,13,N,00,N
20230801,130354,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,544,3,2,0.55,378785093,697995,51.12,541,547,538,703,379,541,542.68,1.61,0,25541,557,548,540,531,523,549,532,295,162,100,400,1,1,294769150,1604,-60.44,1.60,12,0.24,-9.00,340.00,839,20220804,-35.16,501,20230726,8.58,754,-27.85,20230214,501,8.58,20230726,839,-35.16,20220804,501,8.58,20230726,1.87,N,038880,100,294 억,,4759124,N,N,13,N,00,N
20230801,120354,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,545,4,2,0.74,347300924,640091,46.88,541,547,538,703,379,541,542.58,1.61,0,23183,557,548,540,531,523,549,532,295,162,100,400,1,1,294769150,1606,-60.56,1.60,12,0.22,-9.00,340.00,839,20220804,-35.04,501,20230726,8.78,754,-27.72,20230214,501,8.78,20230726,839,-35.04,20220804,501,8.78,20230726,1.87,N,038880,100,294 억,,4759124,N,N,13,N,00,N
20230801,110352,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,546,5,2,0.92,302677319,558021,40.87,541,547,538,703,379,541,542.41,1.61,0,-656,557,548,540,531,523,549,532,295,162,100,400,1,1,294769150,1609,-60.67,1.61,12,0.19,-9.00,340.00,839,20220804,-34.92,501,20230726,8.98,754,-27.59,20230214,501,8.98,20230726,839,-34.92,20220804,501,8.98,20230726,1.87,N,038880,100,294 억,,4759124,N,N,13,N,00,N
20230801,100355,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,543,2,2,0.37,186248400,343807,25.18,541,546,538,703,379,541,541.72,1.61,0,-26522,557,548,540,531,523,549,532,295,162,100,400,1,1,294769150,1601,-60.33,1.60,12,0.12,-9.00,340.00,839,20220804,-35.28,501,20230726,8.38,754,-27.98,20230214,501,8.38,20230726,839,-35.28,20220804,501,8.38,20230726,1.87,N,038880,100,294 억,,4759124,N,N,13,N,00,N
20230801,090351,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,540,-1,5,-0.18,22923462,42375,3.10,541,542,539,703,379,541,540.97,1.61,0,-25097,557,548,540,531,523,549,532,295,162,100,400,1,1,294769150,1592,-60.00,1.59,12,0.01,-9.00,340.00,839,20220804,-35.64,501,20230726,7.78,754,-28.38,20230214,501,7.78,20230726,839,-35.64,20220804,501,7.78,20230726,1.87,N,038880,100,294 억,,4759124,N,N,13,N,00,N