KissMeData/096610/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
20230831,160740,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16530,410,2,2.54,106510903370,6626938,125.63,16860,17300,14340,20950,11290,16120,16072.34,5.02,0,-74876,17260,16690,15550,14980,13840,16975,15265,79,4830,500,9670,10,1,15816151,2614,-13.11,5.95,12,41.90,-1261.00,2779.00,29450,20230421,-43.87,2020,20221104,718.32,29450,-43.87,20230421,2165,663.51,20230103,29450,-43.87,20230421,2020,718.32,20221104,0.01,N,096610,500,79 억,,794104,N,N,0,N,00,N
20230831,150936,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16970,850,2,5.27,103490563140,6446001,122.20,16860,17300,14340,20950,11290,16120,16055.00,5.02,0,-75619,17260,16690,15550,14980,13840,16975,15265,79,4830,500,9670,10,1,15816151,2684,-13.46,6.11,12,40.76,-1261.00,2779.00,29450,20230421,-42.38,2020,20221104,740.10,29450,-42.38,20230421,2165,683.83,20230103,29450,-42.38,20230421,2020,740.10,20221104,0.01,N,096610,500,79 억,,794104,N,N,0,N,00,N
20230831,141035,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16370,250,2,1.55,94253950750,5890644,111.67,16860,17300,14340,20950,11290,16120,16000.62,5.02,0,-110599,17260,16690,15550,14980,13840,16975,15265,79,4830,500,9670,10,1,15816151,2589,-12.98,5.89,12,37.24,-1261.00,2779.00,29450,20230421,-44.41,2020,20221104,710.40,29450,-44.41,20230421,2165,656.12,20230103,29450,-44.41,20230421,2020,710.40,20221104,0.01,N,096610,500,79 억,,794104,N,N,0,N,00,N
20230831,131000,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16500,380,2,2.36,86535699880,5427686,102.90,16860,17300,14340,20950,11290,16120,15943.39,5.02,0,-116435,17260,16690,15550,14980,13840,16975,15265,79,4830,500,9670,10,1,15816151,2610,-13.08,5.94,12,34.32,-1261.00,2779.00,29450,20230421,-43.97,2020,20221104,716.83,29450,-43.97,20230421,2165,662.12,20230103,29450,-43.97,20230421,2020,716.83,20221104,0.01,N,096610,500,79 억,,794104,N,N,0,N,00,N
20230831,121027,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15820,-300,5,-1.86,54981727950,3532972,66.98,16860,16980,14340,20950,11290,16120,15562.46,5.02,0,-90691,17260,16690,15550,14980,13840,16975,15265,79,4830,500,9670,10,1,15816151,2502,-12.55,5.69,12,22.34,-1261.00,2779.00,29450,20230421,-46.28,2020,20221104,683.17,29450,-46.28,20230421,2165,630.72,20230103,29450,-46.28,20230421,2020,683.17,20221104,0.01,N,096610,500,79 억,,794104,N,N,0,N,00,N
20230831,111433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15420,-700,5,-4.34,48622782230,3131059,59.36,16860,16980,14340,20950,11290,16120,15529.18,5.02,0,-66798,17260,16690,15550,14980,13840,16975,15265,79,4830,500,9670,10,1,15816151,2439,-12.23,5.55,12,19.80,-1261.00,2779.00,29450,20230421,-47.64,2020,20221104,663.37,29450,-47.64,20230421,2165,612.24,20230103,29450,-47.64,20230421,2020,663.37,20221104,0.01,N,096610,500,79 억,,794104,N,N,0,N,00,N
20230831,101114,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15040,-1080,5,-6.70,42166079520,2707667,51.33,16860,16980,14340,20950,11290,16120,15572.85,5.02,0,-83456,17260,16690,15550,14980,13840,16975,15265,79,4830,500,9670,10,1,15816151,2379,-11.93,5.41,12,17.12,-1261.00,2779.00,29450,20230421,-48.93,2020,20221104,644.55,29450,-48.93,20230421,2165,594.69,20230103,29450,-48.93,20230421,2020,644.55,20221104,0.01,N,096610,500,79 억,,794104,N,N,0,N,00,N
20230831,090943,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16200,80,2,0.50,15647276600,949250,18.00,16860,16980,16040,20950,11290,16120,16483.83,5.02,0,-19793,17260,16690,15550,14980,13840,16975,15265,79,4830,500,9670,10,1,15816151,2562,-12.85,5.83,12,6.00,-1261.00,2779.00,29450,20230421,-44.99,2020,20221104,701.98,29450,-44.99,20230421,2165,648.27,20230103,29450,-44.99,20230421,2020,701.98,20221104,0.01,N,096610,500,79 억,,794104,N,N,0,N,00,N
20230830,160743,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16120,3720,1,30.00,81085568570,5274149,871.31,15180,16120,14410,16120,8680,12400,15374.15,5.48,0,-80949,13846,13122,11946,11222,10046,13485,11585,79,3720,500,7440,10,1,15816151,2550,-12.78,5.80,12,33.35,-1261.00,2779.00,29450,20230421,-45.26,2020,20221104,698.02,29450,-45.26,20230421,2165,644.57,20230103,29450,-45.26,20230421,2020,698.02,20221104,0.01,N,096610,500,79 억,,867206,N,N,0,N,00,N
20230830,150914,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16120,3720,1,30.00,81060340770,5272584,871.05,15180,16120,14410,16120,8680,12400,15373.93,5.48,0,-80949,13846,13122,11946,11222,10046,13485,11585,79,3720,500,7440,10,1,15816151,2550,-12.78,5.80,12,33.34,-1261.00,2779.00,29450,20230421,-45.26,2020,20221104,698.02,29450,-45.26,20230421,2165,644.57,20230103,29450,-45.26,20230421,2020,698.02,20221104,0.01,N,096610,500,79 억,,867206,N,N,0,N,00,N
20230830,140958,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16120,3720,1,30.00,80782286890,5255335,868.20,15180,16120,14410,16120,8680,12400,15371.48,5.48,0,-80749,13846,13122,11946,11222,10046,13485,11585,79,3720,500,7440,10,1,15816151,2550,-12.78,5.80,12,33.23,-1261.00,2779.00,29450,20230421,-45.26,2020,20221104,698.02,29450,-45.26,20230421,2165,644.57,20230103,29450,-45.26,20230421,2020,698.02,20221104,0.01,N,096610,500,79 억,,867206,N,N,0,N,00,N
20230830,130947,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,16120,3720,1,30.00,80492159130,5237337,865.23,15180,16120,14410,16120,8680,12400,15368.91,5.48,0,-80749,13846,13122,11946,11222,10046,13485,11585,79,3720,500,7440,10,1,15816151,2550,-12.78,5.80,12,33.11,-1261.00,2779.00,29450,20230421,-45.26,2020,20221104,698.02,29450,-45.26,20230421,2165,644.57,20230103,29450,-45.26,20230421,2020,698.02,20221104,0.01,N,096610,500,79 억,,867206,N,N,0,N,00,N
20230830,120958,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14570,2170,2,17.50,59373844320,3890833,642.78,15180,16120,14410,16120,8680,12400,15259.93,5.48,0,-141743,13846,13122,11946,11222,10046,13485,11585,79,3720,500,7440,10,1,15816151,2304,-11.55,5.24,12,24.60,-1261.00,2779.00,29450,20230421,-50.53,2020,20221104,621.29,29450,-50.53,20230421,2165,572.98,20230103,29450,-50.53,20230421,2020,621.29,20221104,0.01,N,096610,500,79 억,,867206,Y,N,0,N,00,N
20230830,111420,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14710,2310,2,18.63,40823539980,2710705,447.82,15180,16000,14410,16120,8680,12400,15060.12,5.48,0,-158152,13846,13122,11946,11222,10046,13485,11585,79,3720,500,7440,10,1,15816151,2327,-11.67,5.29,12,17.14,-1261.00,2779.00,29450,20230421,-50.05,2020,20221104,628.22,29450,-50.05,20230421,2165,579.45,20230103,29450,-50.05,20230421,2020,628.22,20221104,0.01,N,096610,500,79 억,,867206,N,N,0,N,00,N
20230830,101029,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,14790,2390,2,19.27,32832500700,2167367,358.06,15180,16000,14410,16120,8680,12400,15148.57,5.48,0,-163175,13846,13122,11946,11222,10046,13485,11585,79,3720,500,7440,10,1,15816151,2339,-11.73,5.32,12,13.70,-1261.00,2779.00,29450,20230421,-49.78,2020,20221104,632.18,29450,-49.78,20230421,2165,583.14,20230103,29450,-49.78,20230421,2020,632.18,20221104,0.01,N,096610,500,79 억,,867206,N,N,0,N,00,N
20230830,090928,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,15400,3000,2,24.19,13387141130,866833,143.20,15180,16000,15160,16120,8680,12400,15443.74,5.48,0,-79116,13846,13122,11946,11222,10046,13485,11585,79,3720,500,7440,10,1,15816151,2436,-12.21,5.54,12,5.48,-1261.00,2779.00,29450,20230421,-47.71,2020,20221104,662.38,29450,-47.71,20230421,2165,611.32,20230103,29450,-47.71,20230421,2020,662.38,20221104,0.01,N,096610,500,79 억,,867206,N,N,0,N,00,N
20230829,160739,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12400,550,2,4.64,5463509630,454365,180.47,11860,12670,10770,15400,8300,11850,12024.15,5.49,0,958,12870,12360,11430,10920,9990,12615,11175,79,3550,500,7110,10,1,15816151,1961,-9.83,4.46,12,2.87,-1261.00,2779.00,29450,20230421,-57.89,2020,20221104,513.86,29450,-57.89,20230421,2165,472.75,20230103,29450,-57.89,20230421,2020,513.86,20221104,0.03,N,096610,500,79 억,,868463,N,N,0,N,00,N
20230829,150922,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12570,720,2,6.08,4925567600,411011,163.25,11860,12670,10770,15400,8300,11850,11984.03,5.49,0,-3270,12870,12360,11430,10920,9990,12615,11175,79,3550,500,7110,10,1,15816151,1988,-9.97,4.52,12,2.60,-1261.00,2779.00,29450,20230421,-57.32,2020,20221104,522.28,29450,-57.32,20230421,2165,480.60,20230103,29450,-57.32,20230421,2020,522.28,20221104,0.03,N,096610,500,79 억,,868463,N,N,0,N,00,N
20230829,141030,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11570,-280,5,-2.36,3024184030,256072,101.71,11860,12480,10770,15400,8300,11850,11809.90,5.49,0,-30216,12870,12360,11430,10920,9990,12615,11175,79,3550,500,7110,10,1,15816151,1830,-9.18,4.16,12,1.62,-1261.00,2779.00,29450,20230421,-60.71,2020,20221104,472.77,29450,-60.71,20230421,2165,434.41,20230103,29450,-60.71,20230421,2020,472.77,20221104,0.03,N,096610,500,79 억,,868463,N,N,0,N,00,N
20230829,130945,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11280,-570,5,-4.81,2785937890,235141,93.40,11860,12480,10770,15400,8300,11850,11847.95,5.49,0,-24749,12870,12360,11430,10920,9990,12615,11175,79,3550,500,7110,10,1,15816151,1784,-8.95,4.06,12,1.49,-1261.00,2779.00,29450,20230421,-61.70,2020,20221104,458.42,29450,-61.70,20230421,2165,421.02,20230103,29450,-61.70,20230421,2020,458.42,20221104,0.03,N,096610,500,79 억,,868463,N,N,0,N,00,N
20230829,121018,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11600,-250,5,-2.11,2218488740,185015,73.49,11860,12480,11490,15400,8300,11850,11990.86,5.49,0,-15019,12870,12360,11430,10920,9990,12615,11175,79,3550,500,7110,10,1,15816151,1835,-9.20,4.17,12,1.17,-1261.00,2779.00,29450,20230421,-60.61,2020,20221104,474.26,29450,-60.61,20230421,2165,435.80,20230103,29450,-60.61,20230421,2020,474.26,20221104,0.03,N,096610,500,79 억,,868463,N,N,0,N,00,N
20230829,111644,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11600,-250,5,-2.11,2019435430,167764,66.63,11860,12480,11580,15400,8300,11850,12037.36,5.49,0,-10773,12870,12360,11430,10920,9990,12615,11175,79,3550,500,7110,10,1,15816151,1835,-9.20,4.17,12,1.06,-1261.00,2779.00,29450,20230421,-60.61,2020,20221104,474.26,29450,-60.61,20230421,2165,435.80,20230103,29450,-60.61,20230421,2020,474.26,20221104,0.03,N,096610,500,79 억,,868463,N,N,0,N,00,N
20230829,101107,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11770,-80,5,-0.68,1694466070,139913,55.57,11860,12480,11650,15400,8300,11850,12110.86,5.49,0,-8557,12870,12360,11430,10920,9990,12615,11175,79,3550,500,7110,10,1,15816151,1862,-9.33,4.24,12,0.88,-1261.00,2779.00,29450,20230421,-60.03,2020,20221104,482.67,29450,-60.03,20230421,2165,443.65,20230103,29450,-60.03,20230421,2020,482.67,20221104,0.03,N,096610,500,79 억,,868463,N,N,0,N,00,N
20230829,090724,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12240,390,2,3.29,455314420,37891,15.05,11860,12270,11650,15400,8300,11850,12016.43,5.49,0,6379,12870,12360,11430,10920,9990,12615,11175,79,3550,500,7110,10,1,15816151,1936,-9.71,4.40,12,0.24,-1261.00,2779.00,29450,20230421,-58.44,2020,20221104,505.94,29450,-58.44,20230421,2165,465.36,20230103,29450,-58.44,20230421,2020,505.94,20221104,0.03,N,096610,500,79 억,,868463,N,N,0,N,00,N
20230828,160716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11850,950,2,8.72,2763307390,247202,124.02,10900,11940,10500,14170,7630,10900,11176.01,5.12,0,57784,11693,11296,10953,10556,10213,11125,10385,79,3270,500,6540,10,1,15816151,1874,-9.40,4.26,12,1.56,-1261.00,2779.00,29450,20230421,-59.76,2020,20221104,486.63,29450,-59.76,20230421,2165,447.34,20230103,29450,-59.76,20230421,2020,486.63,20221104,0.03,N,096610,500,79 억,,810342,N,N,0,N,00,N
20230828,150726,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11650,750,2,6.88,2269687200,205448,103.08,10900,11650,10500,14170,7630,10900,11047.50,5.12,0,55592,11693,11296,10953,10556,10213,11125,10385,79,3270,500,6540,10,1,15816151,1843,-9.24,4.19,12,1.30,-1261.00,2779.00,29450,20230421,-60.44,2020,20221104,476.73,29450,-60.44,20230421,2165,438.11,20230103,29450,-60.44,20230421,2020,476.73,20221104,0.03,N,096610,500,79 억,,810342,N,N,0,N,00,N
20230828,140726,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11070,170,2,1.56,1679913520,153503,77.01,10900,11240,10500,14170,7630,10900,10943.85,5.12,0,34882,11693,11296,10953,10556,10213,11125,10385,79,3270,500,6540,10,1,15816151,1751,-8.78,3.98,12,0.97,-1261.00,2779.00,29450,20230421,-62.41,2020,20221104,448.02,29450,-62.41,20230421,2165,411.32,20230103,29450,-62.41,20230421,2020,448.02,20221104,0.03,N,096610,500,79 억,,810342,N,N,0,N,00,N
20230828,130732,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11060,160,2,1.47,1604019390,146663,73.58,10900,11240,10500,14170,7630,10900,10936.77,5.12,0,33632,11693,11296,10953,10556,10213,11125,10385,79,3270,500,6540,10,1,15816151,1749,-8.77,3.98,12,0.93,-1261.00,2779.00,29450,20230421,-62.44,2020,20221104,447.52,29450,-62.44,20230421,2165,410.85,20230103,29450,-62.44,20230421,2020,447.52,20221104,0.03,N,096610,500,79 억,,810342,N,N,0,N,00,N
20230828,120724,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11070,170,2,1.56,1440280840,131959,66.21,10900,11240,10500,14170,7630,10900,10914.61,5.12,0,36384,11693,11296,10953,10556,10213,11125,10385,79,3270,500,6540,10,1,15816151,1751,-8.78,3.98,12,0.83,-1261.00,2779.00,29450,20230421,-62.41,2020,20221104,448.02,29450,-62.41,20230421,2165,411.32,20230103,29450,-62.41,20230421,2020,448.02,20221104,0.03,N,096610,500,79 억,,810342,N,N,0,N,00,N
20230828,110720,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10950,50,2,0.46,1024014920,94428,47.38,10900,11100,10500,14170,7630,10900,10844.40,5.12,0,32637,11693,11296,10953,10556,10213,11125,10385,79,3270,500,6540,10,1,15816151,1732,-8.68,3.94,12,0.60,-1261.00,2779.00,29450,20230421,-62.82,2020,20221104,442.08,29450,-62.82,20230421,2165,405.77,20230103,29450,-62.82,20230421,2020,442.08,20221104,0.03,N,096610,500,79 억,,810342,N,N,0,N,00,N
20230828,100714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10960,60,2,0.55,762968700,70540,35.39,10900,11100,10500,14170,7630,10900,10816.11,5.12,0,22745,11693,11296,10953,10556,10213,11125,10385,79,3270,500,6540,10,1,15816151,1733,-8.69,3.94,12,0.45,-1261.00,2779.00,29450,20230421,-62.78,2020,20221104,442.57,29450,-62.78,20230421,2165,406.24,20230103,29450,-62.78,20230421,2020,442.57,20221104,0.03,N,096610,500,79 억,,810342,N,N,0,N,00,N
20230828,090725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10820,-80,5,-0.73,301413120,27946,14.02,10900,11100,10500,14170,7630,10900,10785.55,5.12,0,8009,11693,11296,10953,10556,10213,11125,10385,79,3270,500,6540,10,1,15816151,1711,-8.58,3.89,12,0.18,-1261.00,2779.00,29450,20230421,-63.26,2020,20221104,435.64,29450,-63.26,20230421,2165,399.77,20230103,29450,-63.26,20230421,2020,435.64,20221104,0.03,N,096610,500,79 억,,810342,N,N,0,N,00,N
20230825,160721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10900,-420,5,-3.71,2166304520,198618,124.70,11150,11350,10610,14710,7930,11320,10906.89,5.13,0,68,12186,11752,11466,11032,10746,11610,10890,79,3390,500,6790,10,1,15816151,1724,-8.64,3.92,12,1.26,-1261.00,2779.00,29450,20230421,-62.99,2020,20221104,439.60,29450,-62.99,20230421,2165,403.46,20230103,29450,-62.99,20230421,2020,439.60,20221104,0.02,N,096610,500,79 억,,811282,N,N,0,N,00,N
20230825,150724,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10900,-420,5,-3.71,2066343250,189435,118.93,11150,11350,10610,14710,7930,11320,10907.93,5.13,0,1353,12186,11752,11466,11032,10746,11610,10890,79,3390,500,6790,10,1,15816151,1724,-8.64,3.92,12,1.20,-1261.00,2779.00,29450,20230421,-62.99,2020,20221104,439.60,29450,-62.99,20230421,2165,403.46,20230103,29450,-62.99,20230421,2020,439.60,20221104,0.02,N,096610,500,79 억,,811282,N,N,0,N,00,N
20230825,140722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10830,-490,5,-4.33,1653570860,150999,94.80,11150,11350,10720,14710,7930,11320,10950.87,5.13,0,3969,12186,11752,11466,11032,10746,11610,10890,79,3390,500,6790,10,1,15816151,1713,-8.59,3.90,12,0.95,-1261.00,2779.00,29450,20230421,-63.23,2020,20221104,436.14,29450,-63.23,20230421,2165,400.23,20230103,29450,-63.23,20230421,2020,436.14,20221104,0.02,N,096610,500,79 억,,811282,N,N,0,N,00,N
20230825,130719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10920,-400,5,-3.53,1182562560,107423,67.44,11150,11350,10840,14710,7930,11320,11008.46,5.13,0,13091,12186,11752,11466,11032,10746,11610,10890,79,3390,500,6790,10,1,15816151,1727,-8.66,3.93,12,0.68,-1261.00,2779.00,29450,20230421,-62.92,2020,20221104,440.59,29450,-62.92,20230421,2165,404.39,20230103,29450,-62.92,20230421,2020,440.59,20221104,0.02,N,096610,500,79 억,,811282,N,N,0,N,00,N
20230825,120719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10980,-340,5,-3.00,886640670,80294,50.41,11150,11350,10930,14710,7930,11320,11042.42,5.13,0,18924,12186,11752,11466,11032,10746,11610,10890,79,3390,500,6790,10,1,15816151,1737,-8.71,3.95,12,0.51,-1261.00,2779.00,29450,20230421,-62.72,2020,20221104,443.56,29450,-62.72,20230421,2165,407.16,20230103,29450,-62.72,20230421,2020,443.56,20221104,0.02,N,096610,500,79 억,,811282,N,N,0,N,00,N
20230825,110721,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11030,-290,5,-2.56,827467200,74917,47.03,11150,11350,10930,14710,7930,11320,11045.12,5.13,0,20128,12186,11752,11466,11032,10746,11610,10890,79,3390,500,6790,10,1,15816151,1745,-8.75,3.97,12,0.47,-1261.00,2779.00,29450,20230421,-62.55,2020,20221104,446.04,29450,-62.55,20230421,2165,409.47,20230103,29450,-62.55,20230421,2020,446.04,20221104,0.02,N,096610,500,79 억,,811282,N,N,0,N,00,N
20230825,100722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11090,-230,5,-2.03,392773450,35354,22.20,11150,11350,10980,14710,7930,11320,11109.73,5.13,0,10089,12186,11752,11466,11032,10746,11610,10890,79,3390,500,6790,10,1,15816151,1754,-8.79,3.99,12,0.22,-1261.00,2779.00,29450,20230421,-62.34,2020,20221104,449.01,29450,-62.34,20230421,2165,412.24,20230103,29450,-62.34,20230421,2020,449.01,20221104,0.02,N,096610,500,79 억,,811282,N,N,0,N,00,N
20230825,090719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11300,-20,5,-0.18,150412650,13576,8.52,11150,11350,10980,14710,7930,11320,11079.29,5.13,0,5749,12186,11752,11466,11032,10746,11610,10890,79,3390,500,6790,10,1,15816151,1787,-8.96,4.07,12,0.09,-1261.00,2779.00,29450,20230421,-61.63,2020,20221104,459.41,29450,-61.63,20230421,2165,421.94,20230103,29450,-61.63,20230421,2020,459.41,20221104,0.02,N,096610,500,79 억,,811282,N,N,0,N,00,N
20230824,160715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11320,240,2,2.17,1811811700,157393,67.34,11900,11900,11180,14400,7760,11080,11511.54,5.09,0,5846,11913,11496,11263,10846,10613,11380,10730,79,3320,500,6640,10,1,15816151,1790,-8.98,4.07,12,1.00,-1261.00,2779.00,29450,20230421,-61.56,2020,20221104,460.40,29450,-61.56,20230421,2165,422.86,20230103,29450,-61.56,20230421,2020,460.40,20221104,0.01,N,096610,500,79 억,,805729,N,N,0,N,00,N
20230824,150713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11270,190,2,1.71,1764747380,153219,65.56,11900,11900,11180,14400,7760,11080,11517.81,5.09,0,6098,11913,11496,11263,10846,10613,11380,10730,79,3320,500,6640,10,1,15816151,1782,-8.94,4.06,12,0.97,-1261.00,2779.00,29450,20230421,-61.73,2020,20221104,457.92,29450,-61.73,20230421,2165,420.55,20230103,29450,-61.73,20230421,2020,457.92,20221104,0.01,N,096610,500,79 억,,805729,N,N,0,N,00,N
20230824,140715,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11320,240,2,2.17,1532259670,132551,56.72,11900,11900,11320,14400,7760,11080,11559.77,5.09,0,7061,11913,11496,11263,10846,10613,11380,10730,79,3320,500,6640,10,1,15816151,1790,-8.98,4.07,12,0.84,-1261.00,2779.00,29450,20230421,-61.56,2020,20221104,460.40,29450,-61.56,20230421,2165,422.86,20230103,29450,-61.56,20230421,2020,460.40,20221104,0.01,N,096610,500,79 억,,805729,N,N,0,N,00,N
20230824,130719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11400,320,2,2.89,1401201620,121016,51.78,11900,11900,11340,14400,7760,11080,11578.65,5.09,0,10348,11913,11496,11263,10846,10613,11380,10730,79,3320,500,6640,10,1,15816151,1803,-9.04,4.10,12,0.77,-1261.00,2779.00,29450,20230421,-61.29,2020,20221104,464.36,29450,-61.29,20230421,2165,426.56,20230103,29450,-61.29,20230421,2020,464.36,20221104,0.01,N,096610,500,79 억,,805729,N,N,0,N,00,N
20230824,120719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11420,340,2,3.07,1300435440,112165,47.99,11900,11900,11340,14400,7760,11080,11593.95,5.09,0,13541,11913,11496,11263,10846,10613,11380,10730,79,3320,500,6640,10,1,15816151,1806,-9.06,4.11,12,0.71,-1261.00,2779.00,29450,20230421,-61.22,2020,20221104,465.35,29450,-61.22,20230421,2165,427.48,20230103,29450,-61.22,20230421,2020,465.35,20221104,0.01,N,096610,500,79 억,,805729,N,N,0,N,00,N
20230824,110718,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11560,480,2,4.33,1158734280,99889,42.74,11900,11900,11340,14400,7760,11080,11600.22,5.09,0,15612,11913,11496,11263,10846,10613,11380,10730,79,3320,500,6640,10,1,15816151,1828,-9.17,4.16,12,0.63,-1261.00,2779.00,29450,20230421,-60.75,2020,20221104,472.28,29450,-60.75,20230421,2165,433.95,20230103,29450,-60.75,20230421,2020,472.28,20221104,0.01,N,096610,500,79 억,,805729,N,N,0,N,00,N
20230824,100714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11670,590,2,5.32,1057957800,91144,39.00,11900,11900,11340,14400,7760,11080,11607.54,5.09,0,14956,11913,11496,11263,10846,10613,11380,10730,79,3320,500,6640,10,1,15816151,1846,-9.25,4.20,12,0.58,-1261.00,2779.00,29450,20230421,-60.37,2020,20221104,477.72,29450,-60.37,20230421,2165,439.03,20230103,29450,-60.37,20230421,2020,477.72,20221104,0.01,N,096610,500,79 억,,805729,N,N,0,N,00,N
20230824,090716,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11340,260,2,2.35,242733160,20927,8.95,11900,11900,11340,14400,7760,11080,11599.04,5.09,0,-8206,11913,11496,11263,10846,10613,11380,10730,79,3320,500,6640,10,1,15816151,1794,-8.99,4.08,12,0.13,-1261.00,2779.00,29450,20230421,-61.49,2020,20221104,461.39,29450,-61.49,20230421,2165,423.79,20230103,29450,-61.49,20230421,2020,461.39,20221104,0.01,N,096610,500,79 억,,805729,N,N,0,N,00,N
20230823,160712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11080,-600,5,-5.14,2437961580,218222,68.22,11600,11680,11030,15180,8180,11680,11172.09,5.51,0,-67035,12613,12146,11473,11006,10333,12380,11240,79,3500,500,7000,10,1,15816151,1752,-8.79,3.99,12,1.38,-1261.00,2779.00,29450,20230421,-62.38,2020,20221104,448.51,29450,-62.38,20230421,2165,411.78,20230103,29450,-62.38,20230421,2020,448.51,20221104,0.01,N,096610,500,79 억,,871227,N,N,0,N,00,N
20230823,150712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11100,-580,5,-4.97,2230415950,199513,62.37,11600,11680,11030,15180,8180,11680,11179.30,5.51,0,-64812,12613,12146,11473,11006,10333,12380,11240,79,3500,500,7000,10,1,15816151,1756,-8.80,3.99,12,1.26,-1261.00,2779.00,29450,20230421,-62.31,2020,20221104,449.50,29450,-62.31,20230421,2165,412.70,20230103,29450,-62.31,20230421,2020,449.50,20221104,0.01,N,096610,500,79 억,,871227,N,N,0,N,00,N
20230823,140717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11090,-590,5,-5.05,1747474930,156041,48.78,11600,11680,11050,15180,8180,11680,11198.82,5.51,0,-57907,12613,12146,11473,11006,10333,12380,11240,79,3500,500,7000,10,1,15816151,1754,-8.79,3.99,12,0.99,-1261.00,2779.00,29450,20230421,-62.34,2020,20221104,449.01,29450,-62.34,20230421,2165,412.24,20230103,29450,-62.34,20230421,2020,449.01,20221104,0.01,N,096610,500,79 억,,871227,N,N,0,N,00,N
20230823,130712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11150,-530,5,-4.54,1441336490,128491,40.17,11600,11680,11090,15180,8180,11680,11217.41,5.51,0,-48845,12613,12146,11473,11006,10333,12380,11240,79,3500,500,7000,10,1,15816151,1764,-8.84,4.01,12,0.81,-1261.00,2779.00,29450,20230421,-62.14,2020,20221104,451.98,29450,-62.14,20230421,2165,415.01,20230103,29450,-62.14,20230421,2020,451.98,20221104,0.01,N,096610,500,79 억,,871227,N,N,0,N,00,N
20230823,120717,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11280,-400,5,-3.42,1151821950,102536,32.05,11600,11680,11090,15180,8180,11680,11233.34,5.51,0,-41716,12613,12146,11473,11006,10333,12380,11240,79,3500,500,7000,10,1,15816151,1784,-8.95,4.06,12,0.65,-1261.00,2779.00,29450,20230421,-61.70,2020,20221104,458.42,29450,-61.70,20230421,2165,421.02,20230103,29450,-61.70,20230421,2020,458.42,20221104,0.01,N,096610,500,79 억,,871227,N,N,0,N,00,N
20230823,110713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11140,-540,5,-4.62,1065340480,94823,29.64,11600,11680,11090,15180,8180,11680,11235.04,5.51,0,-40437,12613,12146,11473,11006,10333,12380,11240,79,3500,500,7000,10,1,15816151,1762,-8.83,4.01,12,0.60,-1261.00,2779.00,29450,20230421,-62.17,2020,20221104,451.49,29450,-62.17,20230421,2165,414.55,20230103,29450,-62.17,20230421,2020,451.49,20221104,0.01,N,096610,500,79 억,,871227,N,N,0,N,00,N
20230823,100712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11230,-450,5,-3.85,744506690,66221,20.70,11600,11680,11090,15180,8180,11680,11242.76,5.51,0,-27202,12613,12146,11473,11006,10333,12380,11240,79,3500,500,7000,10,1,15816151,1776,-8.91,4.04,12,0.42,-1261.00,2779.00,29450,20230421,-61.87,2020,20221104,455.94,29450,-61.87,20230421,2165,418.71,20230103,29450,-61.87,20230421,2020,455.94,20221104,0.01,N,096610,500,79 억,,871227,N,N,0,N,00,N
20230823,090719,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11320,-360,5,-3.08,164332270,14359,4.49,11600,11680,11260,15180,8180,11680,11444.55,5.51,0,-3148,12613,12146,11473,11006,10333,12380,11240,79,3500,500,7000,10,1,15816151,1790,-8.98,4.07,12,0.09,-1261.00,2779.00,29450,20230421,-61.56,2020,20221104,460.40,29450,-61.56,20230421,2165,422.86,20230103,29450,-61.56,20230421,2020,460.40,20221104,0.01,N,096610,500,79 억,,871227,N,N,0,N,00,N
20230822,160708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11680,550,2,4.94,3630062740,317591,158.71,11130,11940,10800,14460,7800,11130,11429.99,5.37,0,22634,11763,11446,10973,10656,10183,11605,10815,79,3330,500,6670,10,1,15816151,1847,-9.26,4.20,12,2.01,-1261.00,2779.00,29450,20230421,-60.34,2020,20221104,478.22,29450,-60.34,20230421,2165,439.49,20230103,29450,-60.34,20230421,2020,478.22,20221104,0.01,N,096610,500,79 억,,850010,N,N,0,N,00,N
20230822,150710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11530,400,2,3.59,3326469850,291345,145.59,11130,11940,10800,14460,7800,11130,11417.63,5.37,0,16160,11763,11446,10973,10656,10183,11605,10815,79,3330,500,6670,10,1,15816151,1824,-9.14,4.15,12,1.84,-1261.00,2779.00,29450,20230421,-60.85,2020,20221104,470.79,29450,-60.85,20230421,2165,432.56,20230103,29450,-60.85,20230421,2020,470.79,20221104,0.01,N,096610,500,79 억,,850010,N,N,0,N,00,N
20230822,140712,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11470,340,2,3.05,2937505820,257624,128.74,11130,11940,10800,14460,7800,11130,11402.30,5.37,0,1836,11763,11446,10973,10656,10183,11605,10815,79,3330,500,6670,10,1,15816151,1814,-9.10,4.13,12,1.63,-1261.00,2779.00,29450,20230421,-61.05,2020,20221104,467.82,29450,-61.05,20230421,2165,429.79,20230103,29450,-61.05,20230421,2020,467.82,20221104,0.01,N,096610,500,79 억,,850010,N,N,0,N,00,N
20230822,130707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11240,110,2,0.99,2446996780,213624,106.75,11130,11940,10800,14460,7800,11130,11454.69,5.37,0,-1194,11763,11446,10973,10656,10183,11605,10815,79,3330,500,6670,10,1,15816151,1778,-8.91,4.04,12,1.35,-1261.00,2779.00,29450,20230421,-61.83,2020,20221104,456.44,29450,-61.83,20230421,2165,419.17,20230103,29450,-61.83,20230421,2020,456.44,20221104,0.01,N,096610,500,79 억,,850010,N,N,0,N,00,N
20230822,120658,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11360,230,2,2.07,2191799340,191108,95.50,11130,11940,10800,14460,7800,11130,11468.91,5.37,0,1643,11763,11446,10973,10656,10183,11605,10815,79,3330,500,6670,10,1,15816151,1797,-9.01,4.09,12,1.21,-1261.00,2779.00,29450,20230421,-61.43,2020,20221104,462.38,29450,-61.43,20230421,2165,424.71,20230103,29450,-61.43,20230421,2020,462.38,20221104,0.01,N,096610,500,79 억,,850010,N,N,0,N,00,N
20230822,110707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11440,310,2,2.79,1936542590,168617,84.26,11130,11940,10800,14460,7800,11130,11484.86,5.37,0,679,11763,11446,10973,10656,10183,11605,10815,79,3330,500,6670,10,1,15816151,1809,-9.07,4.12,12,1.07,-1261.00,2779.00,29450,20230421,-61.15,2020,20221104,466.34,29450,-61.15,20230421,2165,428.41,20230103,29450,-61.15,20230421,2020,466.34,20221104,0.01,N,096610,500,79 억,,850010,N,N,0,N,00,N
20230822,100704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11900,770,2,6.92,1407229960,123165,61.55,11130,11940,10800,14460,7800,11130,11425.57,5.37,0,2283,11763,11446,10973,10656,10183,11605,10815,79,3330,500,6670,10,1,15816151,1882,-9.44,4.28,12,0.78,-1261.00,2779.00,29450,20230421,-59.59,2020,20221104,489.11,29450,-59.59,20230421,2165,449.65,20230103,29450,-59.59,20230421,2020,489.11,20221104,0.01,N,096610,500,79 억,,850010,N,N,0,N,00,N
20230822,090708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11440,310,2,2.79,247536440,21783,10.89,11130,11550,11120,14460,7800,11130,11363.77,5.37,0,6273,11763,11446,10973,10656,10183,11605,10815,79,3330,500,6670,10,1,15816151,1809,-9.07,4.12,12,0.14,-1261.00,2779.00,29450,20230421,-61.15,2020,20221104,466.34,29450,-61.15,20230421,2165,428.41,20230103,29450,-61.15,20230421,2020,466.34,20221104,0.01,N,096610,500,79 억,,850010,N,N,0,N,00,N
20230821,160705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11130,-150,5,-1.33,2151495330,196901,28.03,10930,11290,10500,14660,7900,11280,10926.65,5.34,0,1619,13460,12370,11160,10070,8860,12915,10615,79,3380,500,6760,10,1,15816151,1760,-8.83,4.01,12,1.24,-1261.00,2779.00,29450,20230421,-62.21,2020,20221104,450.99,29450,-62.21,20230421,2165,414.09,20230103,29450,-62.21,20230421,2020,450.99,20221104,0.01,N,096610,500,79 억,,845330,N,N,0,N,00,N
20230821,150710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11060,-220,5,-1.95,2070758470,189639,27.00,10930,11290,10500,14660,7900,11280,10919.48,5.34,0,471,13460,12370,11160,10070,8860,12915,10615,79,3380,500,6760,10,1,15816151,1749,-8.77,3.98,12,1.20,-1261.00,2779.00,29450,20230421,-62.44,2020,20221104,447.52,29450,-62.44,20230421,2165,410.85,20230103,29450,-62.44,20230421,2020,447.52,20221104,0.01,N,096610,500,79 억,,845330,N,N,0,N,00,N
20230821,140707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11020,-260,5,-2.30,1827077710,167622,23.87,10930,11290,10500,14660,7900,11280,10899.99,5.34,0,-5333,13460,12370,11160,10070,8860,12915,10615,79,3380,500,6760,10,1,15816151,1743,-8.74,3.97,12,1.06,-1261.00,2779.00,29450,20230421,-62.58,2020,20221104,445.54,29450,-62.58,20230421,2165,409.01,20230103,29450,-62.58,20230421,2020,445.54,20221104,0.01,N,096610,500,79 억,,845330,N,N,0,N,00,N
20230821,130714,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11020,-260,5,-2.30,1713125830,157280,22.39,10930,11290,10500,14660,7900,11280,10892.20,5.34,0,-9257,13460,12370,11160,10070,8860,12915,10615,79,3380,500,6760,10,1,15816151,1743,-8.74,3.97,12,0.99,-1261.00,2779.00,29450,20230421,-62.58,2020,20221104,445.54,29450,-62.58,20230421,2165,409.01,20230103,29450,-62.58,20230421,2020,445.54,20221104,0.01,N,096610,500,79 억,,845330,N,N,0,N,00,N
20230821,120711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11020,-260,5,-2.30,1576050150,144803,20.62,10930,11290,10500,14660,7900,11280,10884.10,5.34,0,-10403,13460,12370,11160,10070,8860,12915,10615,79,3380,500,6760,10,1,15816151,1743,-8.74,3.97,12,0.92,-1261.00,2779.00,29450,20230421,-62.58,2020,20221104,445.54,29450,-62.58,20230421,2165,409.01,20230103,29450,-62.58,20230421,2020,445.54,20221104,0.01,N,096610,500,79 억,,845330,N,N,0,N,00,N
20230821,110706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11040,-240,5,-2.13,1423801560,131000,18.65,10930,11290,10500,14660,7900,11280,10868.71,5.34,0,-12012,13460,12370,11160,10070,8860,12915,10615,79,3380,500,6760,10,1,15816151,1746,-8.75,3.97,12,0.83,-1261.00,2779.00,29450,20230421,-62.51,2020,20221104,446.53,29450,-62.51,20230421,2165,409.93,20230103,29450,-62.51,20230421,2020,446.53,20221104,0.01,N,096610,500,79 억,,845330,N,N,0,N,00,N
20230821,100706,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11100,-180,5,-1.60,1235589660,114150,16.25,10930,11250,10500,14660,7900,11280,10824.26,5.34,0,-11128,13460,12370,11160,10070,8860,12915,10615,79,3380,500,6760,10,1,15816151,1756,-8.80,3.99,12,0.72,-1261.00,2779.00,29450,20230421,-62.31,2020,20221104,449.50,29450,-62.31,20230421,2165,412.70,20230103,29450,-62.31,20230421,2020,449.50,20221104,0.01,N,096610,500,79 억,,845330,N,N,0,N,00,N
20230821,090713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10750,-530,5,-4.70,384347800,35593,5.07,10930,11080,10580,14660,7900,11280,10798.41,5.34,0,4638,13460,12370,11160,10070,8860,12915,10615,79,3380,500,6760,10,1,15816151,1700,-8.52,3.87,12,0.23,-1261.00,2779.00,29450,20230421,-63.50,2020,20221104,432.18,29450,-63.50,20230421,2165,396.54,20230103,29450,-63.50,20230421,2020,432.18,20221104,0.01,N,096610,500,79 억,,845330,N,N,0,N,00,N
20230818,160707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11280,930,2,8.99,7867191870,698382,253.70,10450,12250,9950,13450,7250,10350,11264.88,5.56,0,-30030,11103,10726,10263,9886,9423,10915,10075,79,3100,500,6210,10,1,15816151,1784,-8.95,4.06,12,4.42,-1261.00,2779.00,29450,20230421,-61.70,2020,20221104,458.42,29450,-61.70,20230421,2165,421.02,20230103,29450,-61.70,20230421,2020,458.42,20221104,0.01,N,096610,500,79 억,,879681,N,N,0,N,00,N
20230818,150659,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11390,1040,2,10.05,7622149450,676698,245.83,10450,12250,9950,13450,7250,10350,11263.75,5.56,0,-36775,11103,10726,10263,9886,9423,10915,10075,79,3100,500,6210,10,1,15816151,1801,-9.03,4.10,12,4.28,-1261.00,2779.00,29450,20230421,-61.32,2020,20221104,463.86,29450,-61.32,20230421,2165,426.10,20230103,29450,-61.32,20230421,2020,463.86,20221104,0.01,N,096610,500,79 억,,879681,N,N,0,N,00,N
20230818,140705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12010,1660,2,16.04,5388742330,484397,175.97,10450,12250,9950,13450,7250,10350,11124.65,5.56,0,-39192,11103,10726,10263,9886,9423,10915,10075,79,3100,500,6210,10,1,15816151,1900,-9.52,4.32,12,3.06,-1261.00,2779.00,29450,20230421,-59.22,2020,20221104,494.55,29450,-59.22,20230421,2165,454.73,20230103,29450,-59.22,20230421,2020,494.55,20221104,0.01,N,096610,500,79 억,,879681,N,N,0,N,00,N
20230818,130700,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11070,720,2,6.96,2621609350,245792,89.29,10450,11180,9950,13450,7250,10350,10665.97,5.56,0,-5343,11103,10726,10263,9886,9423,10915,10075,79,3100,500,6210,10,1,15816151,1751,-8.78,3.98,12,1.55,-1261.00,2779.00,29450,20230421,-62.41,2020,20221104,448.02,29450,-62.41,20230421,2165,411.32,20230103,29450,-62.41,20230421,2020,448.02,20221104,0.01,N,096610,500,79 억,,879681,N,N,0,N,00,N
20230818,120711,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10760,410,2,3.96,2074503870,195870,71.15,10450,11000,9950,13450,7250,10350,10591.23,5.56,0,-17393,11103,10726,10263,9886,9423,10915,10075,79,3100,500,6210,10,1,15816151,1702,-8.53,3.87,12,1.24,-1261.00,2779.00,29450,20230421,-63.46,2020,20221104,432.67,29450,-63.46,20230421,2165,397.00,20230103,29450,-63.46,20230421,2020,432.67,20221104,0.01,N,096610,500,79 억,,879681,N,N,0,N,00,N
20230818,110703,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10770,420,2,4.06,1722409470,162901,59.18,10450,11000,9950,13450,7250,10350,10573.36,5.56,0,-16403,11103,10726,10263,9886,9423,10915,10075,79,3100,500,6210,10,1,15816151,1703,-8.54,3.88,12,1.03,-1261.00,2779.00,29450,20230421,-63.43,2020,20221104,433.17,29450,-63.43,20230421,2165,397.46,20230103,29450,-63.43,20230421,2020,433.17,20221104,0.01,N,096610,500,79 억,,879681,N,N,0,N,00,N
20230818,100705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10390,40,2,0.39,689014280,66912,24.31,10450,10600,9950,13450,7250,10350,10297.32,5.56,0,-2059,11103,10726,10263,9886,9423,10915,10075,79,3100,500,6210,10,1,15816151,1643,-8.24,3.74,12,0.42,-1261.00,2779.00,29450,20230421,-64.72,2020,20221104,414.36,29450,-64.72,20230421,2165,379.91,20230103,29450,-64.72,20230421,2020,414.36,20221104,0.01,N,096610,500,79 억,,879681,N,N,0,N,00,N
20230818,090708,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10200,-150,5,-1.45,215252190,20827,7.57,10450,10560,10150,13450,7250,10350,10335.24,5.56,0,-2675,11103,10726,10263,9886,9423,10915,10075,79,3100,500,6210,10,1,15816151,1613,-8.09,3.67,12,0.13,-1261.00,2779.00,29450,20230421,-65.37,2020,20221104,404.95,29450,-65.37,20230421,2165,371.13,20230103,29450,-65.37,20230421,2020,404.95,20221104,0.01,N,096610,500,79 억,,879681,N,N,0,N,00,N
20230817,160705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10350,410,2,4.12,2804717420,274293,110.25,9800,10640,9800,12920,6960,9940,10225.13,5.37,0,30345,11140,10540,10020,9420,8900,10280,9160,79,2980,500,5960,10,1,15816151,1637,-8.21,3.72,12,1.73,-1261.00,2779.00,29450,20230421,-64.86,2020,20221104,412.38,29450,-64.86,20230421,2165,378.06,20230103,29450,-64.86,20230421,2020,412.38,20221104,0.01,N,096610,500,79 억,,848940,N,N,0,N,00,N
20230817,150710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10270,330,2,3.32,2687902380,263021,105.72,9800,10640,9800,12920,6960,9940,10219.40,5.37,0,31570,11140,10540,10020,9420,8900,10280,9160,79,2980,500,5960,10,1,15816151,1624,-8.14,3.70,12,1.66,-1261.00,2779.00,29450,20230421,-65.13,2020,20221104,408.42,29450,-65.13,20230421,2165,374.36,20230103,29450,-65.13,20230421,2020,408.42,20221104,0.01,N,096610,500,79 억,,848940,N,N,0,N,00,N
20230817,140704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10410,470,2,4.73,2389883150,234160,94.12,9800,10640,9800,12920,6960,9940,10206.26,5.37,0,22202,11140,10540,10020,9420,8900,10280,9160,79,2980,500,5960,10,1,15816151,1646,-8.26,3.75,12,1.48,-1261.00,2779.00,29450,20230421,-64.65,2020,20221104,415.35,29450,-64.65,20230421,2165,380.83,20230103,29450,-64.65,20230421,2020,415.35,20221104,0.01,N,096610,500,79 억,,848940,N,N,0,N,00,N
20230817,130702,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10200,260,2,2.62,1739395170,171847,69.07,9800,10400,9800,12920,6960,9940,10121.82,5.37,0,18577,11140,10540,10020,9420,8900,10280,9160,79,2980,500,5960,10,1,15816151,1613,-8.09,3.67,12,1.09,-1261.00,2779.00,29450,20230421,-65.37,2020,20221104,404.95,29450,-65.37,20230421,2165,371.13,20230103,29450,-65.37,20230421,2020,404.95,20221104,0.01,N,096610,500,79 억,,848940,N,N,0,N,00,N
20230817,120704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10120,180,2,1.81,1506815220,148848,59.83,9800,10400,9800,12920,6960,9940,10123.24,5.37,0,9973,11140,10540,10020,9420,8900,10280,9160,79,2980,500,5960,10,1,15816151,1601,-8.03,3.64,12,0.94,-1261.00,2779.00,29450,20230421,-65.64,2020,20221104,400.99,29450,-65.64,20230421,2165,367.44,20230103,29450,-65.64,20230421,2020,400.99,20221104,0.01,N,096610,500,79 억,,848940,N,N,0,N,00,N
20230817,110704,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10150,210,2,2.11,1385698540,136894,55.02,9800,10400,9800,12920,6960,9940,10122.49,5.37,0,7134,11140,10540,10020,9420,8900,10280,9160,79,2980,500,5960,10,1,15816151,1605,-8.05,3.65,12,0.87,-1261.00,2779.00,29450,20230421,-65.53,2020,20221104,402.48,29450,-65.53,20230421,2165,368.82,20230103,29450,-65.53,20230421,2020,402.48,20221104,0.01,N,096610,500,79 억,,848940,N,N,0,N,00,N
20230817,100701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10050,110,2,1.11,969527500,95854,38.53,9800,10400,9800,12920,6960,9940,10114.72,5.37,0,1327,11140,10540,10020,9420,8900,10280,9160,79,2980,500,5960,10,1,15816151,1590,-7.97,3.62,12,0.61,-1261.00,2779.00,29450,20230421,-65.87,2020,20221104,397.52,29450,-65.87,20230421,2165,364.20,20230103,29450,-65.87,20230421,2020,397.52,20221104,0.01,N,096610,500,79 억,,848940,N,N,0,N,00,N
20230817,090659,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10080,140,2,1.41,255123910,25321,10.18,9800,10400,9800,12920,6960,9940,10075.86,5.37,0,-630,11140,10540,10020,9420,8900,10280,9160,79,2980,500,5960,10,1,15816151,1594,-7.99,3.63,12,0.16,-1261.00,2779.00,29450,20230421,-65.77,2020,20221104,399.01,29450,-65.77,20230421,2165,365.59,20230103,29450,-65.77,20230421,2020,399.01,20221104,0.01,N,096610,500,79 억,,848940,N,N,0,N,00,N
20230816,160703,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9940,-680,5,-6.40,2471882250,245533,157.39,10550,10620,9500,13800,7440,10620,10067.45,5.10,0,41387,11200,10910,10750,10460,10300,10845,10395,79,3180,500,6370,10,1,15816151,1572,-7.88,3.58,12,1.55,-1261.00,2779.00,29450,20230421,-66.25,2020,20221104,392.08,29450,-66.25,20230421,2165,359.12,20230103,29450,-66.25,20230421,2020,392.08,20221104,0.01,N,096610,500,79 억,,806999,N,N,0,N,00,N
20230816,150705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10000,-620,5,-5.84,2251418910,223273,143.12,10550,10620,9500,13800,7440,10620,10083.45,5.10,0,40997,11200,10910,10750,10460,10300,10845,10395,79,3180,500,6370,10,1,15816151,1582,-7.93,3.60,12,1.41,-1261.00,2779.00,29450,20230421,-66.04,2020,20221104,395.05,29450,-66.04,20230421,2165,361.89,20230103,29450,-66.04,20230421,2020,395.05,20221104,0.01,N,096610,500,79 억,,806999,N,N,0,N,00,N
20230816,140702,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10080,-540,5,-5.08,1995006540,197769,126.77,10550,10620,9500,13800,7440,10620,10087.27,5.10,0,36177,11200,10910,10750,10460,10300,10845,10395,79,3180,500,6370,10,1,15816151,1594,-7.99,3.63,12,1.25,-1261.00,2779.00,29450,20230421,-65.77,2020,20221104,399.01,29450,-65.77,20230421,2165,365.59,20230103,29450,-65.77,20230421,2020,399.01,20221104,0.01,N,096610,500,79 억,,806999,N,N,0,N,00,N
20230816,130701,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10020,-600,5,-5.65,1839687320,182347,116.89,10550,10620,9500,13800,7440,10620,10088.62,5.10,0,30665,11200,10910,10750,10460,10300,10845,10395,79,3180,500,6370,10,1,15816151,1585,-7.95,3.61,12,1.15,-1261.00,2779.00,29450,20230421,-65.98,2020,20221104,396.04,29450,-65.98,20230421,2165,362.82,20230103,29450,-65.98,20230421,2020,396.04,20221104,0.01,N,096610,500,79 억,,806999,N,N,0,N,00,N
20230816,120710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9930,-690,5,-6.50,1586374130,157091,100.70,10550,10620,9500,13800,7440,10620,10098.09,5.10,0,32659,11200,10910,10750,10460,10300,10845,10395,79,3180,500,6370,10,1,15816151,1571,-7.87,3.57,12,0.99,-1261.00,2779.00,29450,20230421,-66.28,2020,20221104,391.58,29450,-66.28,20230421,2165,358.66,20230103,29450,-66.28,20230421,2020,391.58,20221104,0.01,N,096610,500,79 억,,806999,N,N,0,N,00,N
20230816,110707,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10230,-390,5,-3.67,767414380,74987,48.07,10550,10620,10080,13800,7440,10620,10233.41,5.10,0,20049,11200,10910,10750,10460,10300,10845,10395,79,3180,500,6370,10,1,15816151,1618,-8.11,3.68,12,0.47,-1261.00,2779.00,29450,20230421,-65.26,2020,20221104,406.44,29450,-65.26,20230421,2165,372.52,20230103,29450,-65.26,20230421,2020,406.44,20221104,0.01,N,096610,500,79 억,,806999,N,N,0,N,00,N
20230816,100705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10470,-150,5,-1.41,661884740,64736,41.50,10550,10620,10080,13800,7440,10620,10223.71,5.10,0,20151,11200,10910,10750,10460,10300,10845,10395,79,3180,500,6370,10,1,15816151,1656,-8.30,3.77,12,0.41,-1261.00,2779.00,29450,20230421,-64.45,2020,20221104,418.32,29450,-64.45,20230421,2165,383.60,20230103,29450,-64.45,20230421,2020,418.32,20221104,0.01,N,096610,500,79 억,,806999,N,N,0,N,00,N
20230816,090702,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10140,-480,5,-4.52,152452660,14792,9.48,10550,10620,10100,13800,7440,10620,10304.14,5.10,0,3260,11200,10910,10750,10460,10300,10845,10395,79,3180,500,6370,10,1,15816151,1604,-8.04,3.65,12,0.09,-1261.00,2779.00,29450,20230421,-65.57,2020,20221104,401.98,29450,-65.57,20230421,2165,368.36,20230103,29450,-65.57,20230421,2020,401.98,20221104,0.01,N,096610,500,79 억,,806999,N,N,0,N,00,N
20230814,160656,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10620,-220,5,-2.03,1647146500,153413,51.88,10620,11040,10590,14090,7590,10840,10736.76,5.08,0,11020,11546,11192,10836,10482,10126,11015,10305,79,3250,500,6500,10,1,15816151,1680,-8.42,3.82,12,0.97,-1261.00,2779.00,29450,20230421,-63.94,2020,20221104,425.74,29450,-63.94,20230421,2165,390.53,20230103,29450,-63.94,20230421,2020,425.74,20221104,0.01,N,096610,500,79 억,,803979,N,N,0,N,00,N
20230814,150654,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10620,-220,5,-2.03,1561926740,145391,49.17,10620,11040,10590,14090,7590,10840,10742.93,5.08,0,12548,11546,11192,10836,10482,10126,11015,10305,79,3250,500,6500,10,1,15816151,1680,-8.42,3.82,12,0.92,-1261.00,2779.00,29450,20230421,-63.94,2020,20221104,425.74,29450,-63.94,20230421,2165,390.53,20230103,29450,-63.94,20230421,2020,425.74,20221104,0.01,N,096610,500,79 억,,803979,N,N,0,N,00,N
20230814,140654,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10840,0,3,0.00,1136462370,105519,35.69,10620,11040,10600,14090,7590,10840,10770.20,5.08,0,15476,11546,11192,10836,10482,10126,11015,10305,79,3250,500,6500,10,1,15816151,1714,-8.60,3.90,12,0.67,-1261.00,2779.00,29450,20230421,-63.19,2020,20221104,436.63,29450,-63.19,20230421,2165,400.69,20230103,29450,-63.19,20230421,2020,436.63,20221104,0.01,N,096610,500,79 억,,803979,N,N,0,N,00,N
20230814,130649,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10840,0,3,0.00,933055890,86658,29.31,10620,11040,10600,14090,7590,10840,10767.09,5.08,0,7947,11546,11192,10836,10482,10126,11015,10305,79,3250,500,6500,10,1,15816151,1714,-8.60,3.90,12,0.55,-1261.00,2779.00,29450,20230421,-63.19,2020,20221104,436.63,29450,-63.19,20230421,2165,400.69,20230103,29450,-63.19,20230421,2020,436.63,20221104,0.01,N,096610,500,79 억,,803979,N,N,0,N,00,N
20230814,120652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10680,-160,5,-1.48,742575940,69103,23.37,10620,11040,10600,14090,7590,10840,10745.90,5.08,0,3360,11546,11192,10836,10482,10126,11015,10305,79,3250,500,6500,10,1,15816151,1689,-8.47,3.84,12,0.44,-1261.00,2779.00,29450,20230421,-63.74,2020,20221104,428.71,29450,-63.74,20230421,2165,393.30,20230103,29450,-63.74,20230421,2020,428.71,20221104,0.01,N,096610,500,79 억,,803979,N,N,0,N,00,N
20230814,110649,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10760,-80,5,-0.74,614957610,57173,19.34,10620,11040,10600,14090,7590,10840,10756.05,5.08,0,5840,11546,11192,10836,10482,10126,11015,10305,79,3250,500,6500,10,1,15816151,1702,-8.53,3.87,12,0.36,-1261.00,2779.00,29450,20230421,-63.46,2020,20221104,432.67,29450,-63.46,20230421,2165,397.00,20230103,29450,-63.46,20230421,2020,432.67,20221104,0.01,N,096610,500,79 억,,803979,N,N,0,N,00,N
20230814,100651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10740,-100,5,-0.92,533988260,49642,16.79,10620,11040,10600,14090,7590,10840,10756.75,5.08,0,4088,11546,11192,10836,10482,10126,11015,10305,79,3250,500,6500,10,1,15816151,1699,-8.52,3.86,12,0.31,-1261.00,2779.00,29450,20230421,-63.53,2020,20221104,431.68,29450,-63.53,20230421,2165,396.07,20230103,29450,-63.53,20230421,2020,431.68,20221104,0.01,N,096610,500,79 억,,803979,N,N,0,N,00,N
20230814,090650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10600,-240,5,-2.21,101572260,9558,3.23,10620,10830,10600,14090,7590,10840,10626.47,5.08,0,-2409,11546,11192,10836,10482,10126,11015,10305,79,3250,500,6500,10,1,15816151,1677,-8.41,3.81,12,0.06,-1261.00,2779.00,29450,20230421,-64.01,2020,20221104,424.75,29450,-64.01,20230421,2165,389.61,20230103,29450,-64.01,20230421,2020,424.75,20221104,0.01,N,096610,500,79 억,,803979,N,N,0,N,00,N
20230811,160650,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10840,-470,5,-4.16,3109044480,289002,16.87,11010,11190,10480,14700,7920,11310,10756.42,5.31,0,-30011,13816,12562,11936,10682,10056,12250,10370,79,3390,500,6780,10,1,15816151,1714,-8.60,3.90,12,1.83,-1261.00,2779.00,29450,20230421,-63.19,2020,20221104,436.63,29450,-63.19,20230421,2165,400.69,20230103,29450,-63.19,20230421,2020,436.63,20221104,0.01,N,096610,500,79 억,,839173,N,N,0,N,00,N
20230811,150645,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10830,-480,5,-4.24,2952144160,274541,16.02,11010,11190,10480,14700,7920,11310,10751.49,5.31,0,-33103,13816,12562,11936,10682,10056,12250,10370,79,3390,500,6780,10,1,15816151,1713,-8.59,3.90,12,1.74,-1261.00,2779.00,29450,20230421,-63.23,2020,20221104,436.14,29450,-63.23,20230421,2165,400.23,20230103,29450,-63.23,20230421,2020,436.14,20221104,0.01,N,096610,500,79 억,,839173,N,N,0,N,00,N
20230811,140645,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10840,-470,5,-4.16,2682784470,249557,14.57,11010,11190,10480,14700,7920,11310,10748.50,5.31,0,-22100,13816,12562,11936,10682,10056,12250,10370,79,3390,500,6780,10,1,15816151,1714,-8.60,3.90,12,1.58,-1261.00,2779.00,29450,20230421,-63.19,2020,20221104,436.63,29450,-63.19,20230421,2165,400.69,20230103,29450,-63.19,20230421,2020,436.63,20221104,0.01,N,096610,500,79 억,,839173,N,N,0,N,00,N
20230811,130643,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11010,-300,5,-2.65,2172204970,202522,11.82,11010,11190,10480,14700,7920,11310,10723.60,5.31,0,-10904,13816,12562,11936,10682,10056,12250,10370,79,3390,500,6780,10,1,15816151,1741,-8.73,3.96,12,1.28,-1261.00,2779.00,29450,20230421,-62.61,2020,20221104,445.05,29450,-62.61,20230421,2165,408.55,20230103,29450,-62.61,20230421,2020,445.05,20221104,0.01,N,096610,500,79 억,,839173,N,N,0,N,00,N
20230811,120640,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10750,-560,5,-4.95,1990340240,185738,10.84,11010,11190,10480,14700,7920,11310,10713.44,5.31,0,-14207,13816,12562,11936,10682,10056,12250,10370,79,3390,500,6780,10,1,15816151,1700,-8.52,3.87,12,1.17,-1261.00,2779.00,29450,20230421,-63.50,2020,20221104,432.18,29450,-63.50,20230421,2165,396.54,20230103,29450,-63.50,20230421,2020,432.18,20221104,0.01,N,096610,500,79 억,,839173,N,N,0,N,00,N
20230811,110638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10840,-470,5,-4.16,1824596890,170368,9.94,11010,11190,10480,14700,7920,11310,10707.09,5.31,0,-12357,13816,12562,11936,10682,10056,12250,10370,79,3390,500,6780,10,1,15816151,1714,-8.60,3.90,12,1.08,-1261.00,2779.00,29450,20230421,-63.19,2020,20221104,436.63,29450,-63.19,20230421,2165,400.69,20230103,29450,-63.19,20230421,2020,436.63,20221104,0.01,N,096610,500,79 억,,839173,N,N,0,N,00,N
20230811,100636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10630,-680,5,-6.01,1416178880,132351,7.72,11010,11190,10480,14700,7920,11310,10696.70,5.31,0,-5715,13816,12562,11936,10682,10056,12250,10370,79,3390,500,6780,10,1,15816151,1681,-8.43,3.83,12,0.84,-1261.00,2779.00,29450,20230421,-63.90,2020,20221104,426.24,29450,-63.90,20230421,2165,390.99,20230103,29450,-63.90,20230421,2020,426.24,20221104,0.01,N,096610,500,79 억,,839173,N,N,0,N,00,N
20230811,090644,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10740,-570,5,-5.04,344358370,31762,1.85,11010,11190,10650,14700,7920,11310,10830.51,5.31,0,-5759,13816,12562,11936,10682,10056,12250,10370,79,3390,500,6780,10,1,15816151,1699,-8.52,3.86,12,0.20,-1261.00,2779.00,29450,20230421,-63.53,2020,20221104,431.68,29450,-63.53,20230421,2165,396.07,20230103,29450,-63.53,20230421,2020,431.68,20221104,0.01,N,096610,500,79 억,,839173,N,N,0,N,00,N
20230810,160638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11310,860,2,8.23,20977833840,1710756,397.99,12000,13190,11310,13580,7320,10450,12263.11,5.66,0,-55785,11503,10976,10413,9886,9323,10695,9605,79,3130,500,6270,10,1,15816151,1789,-8.97,4.07,12,10.82,-1261.00,2779.00,29450,20230421,-61.60,2020,20221104,459.90,29450,-61.60,20230421,2165,422.40,20230103,29450,-61.60,20230421,2020,459.90,20221104,0.01,N,096610,500,79 억,,894563,N,N,0,N,00,N
20230810,150635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11440,990,2,9.47,20540998720,1672310,389.05,12000,13190,11340,13580,7320,10450,12283.05,5.66,0,-56571,11503,10976,10413,9886,9323,10695,9605,79,3130,500,6270,10,1,15816151,1809,-9.07,4.12,12,10.57,-1261.00,2779.00,29450,20230421,-61.15,2020,20221104,466.34,29450,-61.15,20230421,2165,428.41,20230103,29450,-61.15,20230421,2020,466.34,20221104,0.01,N,096610,500,79 억,,894563,N,N,0,N,00,N
20230810,140635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11760,1310,2,12.54,19634204860,1593977,370.82,12000,13190,11500,13580,7320,10450,12317.79,5.66,0,-51168,11503,10976,10413,9886,9323,10695,9605,79,3130,500,6270,10,1,15816151,1860,-9.33,4.23,12,10.08,-1261.00,2779.00,29450,20230421,-60.07,2020,20221104,482.18,29450,-60.07,20230421,2165,443.19,20230103,29450,-60.07,20230421,2020,482.18,20221104,0.01,N,096610,500,79 억,,894563,N,N,0,N,00,N
20230810,130630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11780,1330,2,12.73,19130964190,1551129,360.85,12000,13190,11500,13580,7320,10450,12333.62,5.66,0,-53380,11503,10976,10413,9886,9323,10695,9605,79,3130,500,6270,10,1,15816151,1863,-9.34,4.24,12,9.81,-1261.00,2779.00,29450,20230421,-60.00,2020,20221104,483.17,29450,-60.00,20230421,2165,444.11,20230103,29450,-60.00,20230421,2020,483.17,20221104,0.01,N,096610,500,79 억,,894563,N,N,0,N,00,N
20230810,120640,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11860,1410,2,13.49,18114272360,1464855,340.78,12000,13190,11500,13580,7320,10450,12365.97,5.66,0,-41906,11503,10976,10413,9886,9323,10695,9605,79,3130,500,6270,10,1,15816151,1876,-9.41,4.27,12,9.26,-1261.00,2779.00,29450,20230421,-59.73,2020,20221104,487.13,29450,-59.73,20230421,2165,447.81,20230103,29450,-59.73,20230421,2020,487.13,20221104,0.01,N,096610,500,79 억,,894563,N,N,0,N,00,N
20230810,110642,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12050,1600,2,15.31,16933142700,1366063,317.80,12000,13190,11500,13580,7320,10450,12395.64,5.66,0,-13411,11503,10976,10413,9886,9323,10695,9605,79,3130,500,6270,10,1,15816151,1906,-9.56,4.34,12,8.64,-1261.00,2779.00,29450,20230421,-59.08,2020,20221104,496.53,29450,-59.08,20230421,2165,456.58,20230103,29450,-59.08,20230421,2020,496.53,20221104,0.01,N,096610,500,79 억,,894563,N,N,0,N,00,N
20230810,100638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12270,1820,2,17.42,14291802170,1149921,267.52,12000,13190,11500,13580,7320,10450,12428.58,5.66,0,16637,11503,10976,10413,9886,9323,10695,9605,79,3130,500,6270,10,1,15816151,1941,-9.73,4.42,12,7.27,-1261.00,2779.00,29450,20230421,-58.34,2020,20221104,507.43,29450,-58.34,20230421,2165,466.74,20230103,29450,-58.34,20230421,2020,507.43,20221104,0.01,N,096610,500,79 억,,894563,N,N,0,N,00,N
20230810,090646,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12140,1690,2,16.17,3426989140,279673,65.06,12000,12980,11500,13580,7320,10450,12253.82,5.66,0,-28738,11503,10976,10413,9886,9323,10695,9605,79,3130,500,6270,10,1,15816151,1920,-9.63,4.37,12,1.77,-1261.00,2779.00,29450,20230421,-58.78,2020,20221104,500.99,29450,-58.78,20230421,2165,460.74,20230103,29450,-58.78,20230421,2020,500.99,20221104,0.01,N,096610,500,79 억,,894563,N,N,0,N,00,N
20230809,160636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10450,-600,5,-5.43,4394004810,424743,70.90,10940,10940,9850,14360,7740,11050,10343.37,5.53,0,17133,12576,11812,11336,10572,10096,12195,10955,79,3310,500,6630,10,1,15816151,1653,-8.29,3.76,12,2.69,-1261.00,2779.00,29450,20230421,-64.52,2020,20221104,417.33,29450,-64.52,20230421,2165,382.68,20230103,29450,-64.52,20230421,2020,417.33,20221104,0.01,N,096610,500,79 억,,874710,N,N,0,N,00,N
20230809,150628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10290,-760,5,-6.88,4025567980,389171,64.96,10940,10940,9850,14360,7740,11050,10343.95,5.53,0,21059,12576,11812,11336,10572,10096,12195,10955,79,3310,500,6630,10,1,15816151,1627,-8.16,3.70,12,2.46,-1261.00,2779.00,29450,20230421,-65.06,2020,20221104,409.41,29450,-65.06,20230421,2165,375.29,20230103,29450,-65.06,20230421,2020,409.41,20221104,0.01,N,096610,500,79 억,,874710,N,N,0,N,00,N
20230809,140628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10380,-670,5,-6.06,3382559890,326933,54.57,10940,10940,9850,14360,7740,11050,10346.34,5.53,0,17536,12576,11812,11336,10572,10096,12195,10955,79,3310,500,6630,10,1,15816151,1642,-8.23,3.74,12,2.07,-1261.00,2779.00,29450,20230421,-64.75,2020,20221104,413.86,29450,-64.75,20230421,2165,379.45,20230103,29450,-64.75,20230421,2020,413.86,20221104,0.01,N,096610,500,79 억,,874710,N,N,0,N,00,N
20230809,130643,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10350,-700,5,-6.33,2824564130,272934,45.56,10940,10940,9850,14360,7740,11050,10348.89,5.53,0,20648,12576,11812,11336,10572,10096,12195,10955,79,3310,500,6630,10,1,15816151,1637,-8.21,3.72,12,1.73,-1261.00,2779.00,29450,20230421,-64.86,2020,20221104,412.38,29450,-64.86,20230421,2165,378.06,20230103,29450,-64.86,20230421,2020,412.38,20221104,0.01,N,096610,500,79 억,,874710,N,N,0,N,00,N
20230809,120639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10440,-610,5,-5.52,2480961880,239729,40.02,10940,10940,9850,14360,7740,11050,10349.02,5.53,0,26205,12576,11812,11336,10572,10096,12195,10955,79,3310,500,6630,10,1,15816151,1651,-8.28,3.76,12,1.52,-1261.00,2779.00,29450,20230421,-64.55,2020,20221104,416.83,29450,-64.55,20230421,2165,382.22,20230103,29450,-64.55,20230421,2020,416.83,20221104,0.01,N,096610,500,79 억,,874710,N,N,0,N,00,N
20230809,110637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10360,-690,5,-6.24,2282468290,220679,36.84,10940,10940,9850,14360,7740,11050,10342.93,5.53,0,22141,12576,11812,11336,10572,10096,12195,10955,79,3310,500,6630,10,1,15816151,1639,-8.22,3.73,12,1.40,-1261.00,2779.00,29450,20230421,-64.82,2020,20221104,412.87,29450,-64.82,20230421,2165,378.52,20230103,29450,-64.82,20230421,2020,412.87,20221104,0.01,N,096610,500,79 억,,874710,N,N,0,N,00,N
20230809,100627,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10470,-580,5,-5.25,1872771240,181339,30.27,10940,10940,9850,14360,7740,11050,10327.46,5.53,0,17935,12576,11812,11336,10572,10096,12195,10955,79,3310,500,6630,10,1,15816151,1656,-8.30,3.77,12,1.15,-1261.00,2779.00,29450,20230421,-64.45,2020,20221104,418.32,29450,-64.45,20230421,2165,383.60,20230103,29450,-64.45,20230421,2020,418.32,20221104,0.01,N,096610,500,79 억,,874710,N,N,0,N,00,N
20230809,090630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10360,-690,5,-6.24,316794520,30028,5.01,10940,10940,10360,14360,7740,11050,10549.95,5.53,0,-1215,12576,11812,11336,10572,10096,12195,10955,79,3310,500,6630,10,1,15816151,1639,-8.22,3.73,12,0.19,-1261.00,2779.00,29450,20230421,-64.82,2020,20221104,412.87,29450,-64.82,20230421,2165,378.52,20230103,29450,-64.82,20230421,2020,412.87,20221104,0.01,N,096610,500,79 억,,874710,N,N,0,N,00,N
20230808,160643,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11050,140,2,1.28,6839213520,595274,146.85,11000,12100,10860,14180,7640,10910,11489.65,5.68,0,-19749,11763,11336,10993,10566,10223,11165,10395,79,3270,500,6540,10,1,15816151,1748,-8.76,3.98,12,3.76,-1261.00,2779.00,29450,20230421,-62.48,2020,20221104,447.03,29450,-62.48,20230421,2165,410.39,20230103,29450,-62.48,20230421,2020,447.03,20221104,0.01,N,096610,500,79 억,,898130,N,N,0,N,00,N
20230808,150634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11010,100,2,0.92,6509004040,565175,139.43,11000,12100,10870,14180,7640,10910,11516.79,5.68,0,-13915,11763,11336,10993,10566,10223,11165,10395,79,3270,500,6540,10,1,15816151,1741,-8.73,3.96,12,3.57,-1261.00,2779.00,29450,20230421,-62.61,2020,20221104,445.05,29450,-62.61,20230421,2165,408.55,20230103,29450,-62.61,20230421,2020,445.05,20221104,0.01,N,096610,500,79 억,,898130,N,N,0,N,00,N
20230808,140631,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11000,90,2,0.82,6111321550,529010,130.50,11000,12100,10940,14180,7640,10910,11552.37,5.68,0,-17138,11763,11336,10993,10566,10223,11165,10395,79,3270,500,6540,10,1,15816151,1740,-8.72,3.96,12,3.34,-1261.00,2779.00,29450,20230421,-62.65,2020,20221104,444.55,29450,-62.65,20230421,2165,408.08,20230103,29450,-62.65,20230421,2020,444.55,20221104,0.01,N,096610,500,79 억,,898130,N,N,0,N,00,N
20230808,130624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11190,280,2,2.57,5711247560,492840,121.58,11000,12100,10950,14180,7640,10910,11588.44,5.68,0,-12749,11763,11336,10993,10566,10223,11165,10395,79,3270,500,6540,10,1,15816151,1770,-8.87,4.03,12,3.12,-1261.00,2779.00,29450,20230421,-62.00,2020,20221104,453.96,29450,-62.00,20230421,2165,416.86,20230103,29450,-62.00,20230421,2020,453.96,20221104,0.01,N,096610,500,79 억,,898130,N,N,0,N,00,N
20230808,120630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11210,300,2,2.75,5482968650,472633,116.60,11000,12100,10950,14180,7640,10910,11600.90,5.68,0,-4451,11763,11336,10993,10566,10223,11165,10395,79,3270,500,6540,10,1,15816151,1773,-8.89,4.03,12,2.99,-1261.00,2779.00,29450,20230421,-61.94,2020,20221104,454.95,29450,-61.94,20230421,2165,417.78,20230103,29450,-61.94,20230421,2020,454.95,20221104,0.01,N,096610,500,79 억,,898130,N,N,0,N,00,N
20230808,110622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11250,340,2,3.12,5130639470,441148,108.83,11000,12100,10950,14180,7640,10910,11630.20,5.68,0,8455,11763,11336,10993,10566,10223,11165,10395,79,3270,500,6540,10,1,15816151,1779,-8.92,4.05,12,2.79,-1261.00,2779.00,29450,20230421,-61.80,2020,20221104,456.93,29450,-61.80,20230421,2165,419.63,20230103,29450,-61.80,20230421,2020,456.93,20221104,0.01,N,096610,500,79 억,,898130,N,N,0,N,00,N
20230808,100633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11700,790,2,7.24,4412481320,378206,93.30,11000,12100,10950,14180,7640,10910,11666.87,5.68,0,17723,11763,11336,10993,10566,10223,11165,10395,79,3270,500,6540,10,1,15816151,1850,-9.28,4.21,12,2.39,-1261.00,2779.00,29450,20230421,-60.27,2020,20221104,479.21,29450,-60.27,20230421,2165,440.42,20230103,29450,-60.27,20230421,2020,479.21,20221104,0.01,N,096610,500,79 억,,898130,N,N,0,N,00,N
20230808,090634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11260,350,2,3.21,245333950,22040,5.44,11000,11450,10950,14180,7640,10910,11131.30,5.68,0,7775,11763,11336,10993,10566,10223,11165,10395,79,3270,500,6540,10,1,15816151,1781,-8.93,4.05,12,0.14,-1261.00,2779.00,29450,20230421,-61.77,2020,20221104,457.43,29450,-61.77,20230421,2165,420.09,20230103,29450,-61.77,20230421,2020,457.43,20221104,0.01,N,096610,500,79 억,,898130,N,N,0,N,00,N
20230807,160629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10910,-550,5,-4.80,4416230280,402678,132.71,11390,11420,10650,14890,8030,11460,10966.01,5.38,0,47407,12193,11826,11463,11096,10733,12010,11280,79,3430,500,6870,10,1,15816151,1726,-8.65,3.93,12,2.55,-1261.00,2779.00,29450,20230421,-62.95,2020,20221104,440.10,29450,-62.95,20230421,2165,403.93,20230103,29450,-62.95,20230421,2020,440.10,20221104,0.01,N,096610,500,79 억,,850188,N,N,0,N,00,N
20230807,150629,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10890,-570,5,-4.97,4146225680,377885,124.54,11390,11420,10650,14890,8030,11460,10970.88,5.38,0,42884,12193,11826,11463,11096,10733,12010,11280,79,3430,500,6870,10,1,15816151,1722,-8.64,3.92,12,2.39,-1261.00,2779.00,29450,20230421,-63.02,2020,20221104,439.11,29450,-63.02,20230421,2165,403.00,20230103,29450,-63.02,20230421,2020,439.11,20221104,0.01,N,096610,500,79 억,,850188,N,N,0,N,00,N
20230807,140631,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10730,-730,5,-6.37,3604569350,327599,107.97,11390,11420,10650,14890,8030,11460,11001.58,5.38,0,26939,12193,11826,11463,11096,10733,12010,11280,79,3430,500,6870,10,1,15816151,1697,-8.51,3.86,12,2.07,-1261.00,2779.00,29450,20230421,-63.57,2020,20221104,431.19,29450,-63.57,20230421,2165,395.61,20230103,29450,-63.57,20230421,2020,431.19,20221104,0.01,N,096610,500,79 억,,850188,N,N,0,N,00,N
20230807,130626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10900,-560,5,-4.89,2964135750,268049,88.34,11390,11420,10770,14890,8030,11460,11056.67,5.38,0,21576,12193,11826,11463,11096,10733,12010,11280,79,3430,500,6870,10,1,15816151,1724,-8.64,3.92,12,1.69,-1261.00,2779.00,29450,20230421,-62.99,2020,20221104,439.60,29450,-62.99,20230421,2165,403.46,20230103,29450,-62.99,20230421,2020,439.60,20221104,0.01,N,096610,500,79 억,,850188,N,N,0,N,00,N
20230807,120624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11050,-410,5,-3.58,2536115680,228884,75.44,11390,11420,10770,14890,8030,11460,11078.67,5.38,0,25182,12193,11826,11463,11096,10733,12010,11280,79,3430,500,6870,10,1,15816151,1748,-8.76,3.98,12,1.45,-1261.00,2779.00,29450,20230421,-62.48,2020,20221104,447.03,29450,-62.48,20230421,2165,410.39,20230103,29450,-62.48,20230421,2020,447.03,20221104,0.01,N,096610,500,79 억,,850188,N,N,0,N,00,N
20230807,110621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11300,-160,5,-1.40,2285998190,206501,68.06,11390,11420,10770,14890,8030,11460,11068.24,5.38,0,15782,12193,11826,11463,11096,10733,12010,11280,79,3430,500,6870,10,1,15816151,1787,-8.96,4.07,12,1.31,-1261.00,2779.00,29450,20230421,-61.63,2020,20221104,459.41,29450,-61.63,20230421,2165,421.94,20230103,29450,-61.63,20230421,2020,459.41,20221104,0.01,N,096610,500,79 억,,850188,N,N,0,N,00,N
20230807,100626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11000,-460,5,-4.01,1796946650,163017,53.73,11390,11420,10770,14890,8030,11460,11020.34,5.38,0,3305,12193,11826,11463,11096,10733,12010,11280,79,3430,500,6870,10,1,15816151,1740,-8.72,3.96,12,1.03,-1261.00,2779.00,29450,20230421,-62.65,2020,20221104,444.55,29450,-62.65,20230421,2165,408.08,20230103,29450,-62.65,20230421,2020,444.55,20221104,0.01,N,096610,500,79 억,,850188,N,N,0,N,00,N
20230807,090626,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11070,-390,5,-3.40,531719070,47486,15.65,11390,11420,10770,14890,8030,11460,11191.68,5.38,0,-12033,12193,11826,11463,11096,10733,12010,11280,79,3430,500,6870,10,1,15816151,1751,-8.78,3.98,12,0.30,-1261.00,2779.00,29450,20230421,-62.41,2020,20221104,448.02,29450,-62.41,20230421,2165,411.32,20230103,29450,-62.41,20230421,2020,448.02,20221104,0.01,N,096610,500,79 억,,850188,N,N,0,N,00,N
20230804,160621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11460,-60,5,-0.52,3385698090,294823,86.36,11230,11830,11100,14970,8070,11520,11483.87,5.26,0,15358,12326,11922,11666,11262,11006,11795,11135,79,3450,500,6910,10,1,15816151,1813,-9.09,4.12,12,1.86,-1261.00,2779.00,29450,20230421,-61.09,2020,20221104,467.33,29450,-61.09,20230421,2165,429.33,20230103,29450,-61.09,20230421,2020,467.33,20221104,0.01,N,096610,500,79 억,,832178,N,N,0,N,00,N
20230804,150621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11360,-160,5,-1.39,3108558700,270388,79.20,11230,11830,11100,14970,8070,11520,11496.65,5.26,0,15027,12326,11922,11666,11262,11006,11795,11135,79,3450,500,6910,10,1,15816151,1797,-9.01,4.09,12,1.71,-1261.00,2779.00,29450,20230421,-61.43,2020,20221104,462.38,29450,-61.43,20230421,2165,424.71,20230103,29450,-61.43,20230421,2020,462.38,20221104,0.01,N,096610,500,79 억,,832178,N,N,0,N,00,N
20230804,140630,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11670,150,2,1.30,2507043510,218267,63.93,11230,11830,11100,14970,8070,11520,11486.12,5.26,0,23501,12326,11922,11666,11262,11006,11795,11135,79,3450,500,6910,10,1,15816151,1846,-9.25,4.20,12,1.38,-1261.00,2779.00,29450,20230421,-60.37,2020,20221104,477.72,29450,-60.37,20230421,2165,439.03,20230103,29450,-60.37,20230421,2020,477.72,20221104,0.01,N,096610,500,79 억,,832178,N,N,0,N,00,N
20230804,130619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11490,-30,5,-0.26,1939533750,169358,49.61,11230,11830,11100,14970,8070,11520,11452.25,5.26,0,7348,12326,11922,11666,11262,11006,11795,11135,79,3450,500,6910,10,1,15816151,1817,-9.11,4.13,12,1.07,-1261.00,2779.00,29450,20230421,-60.98,2020,20221104,468.81,29450,-60.98,20230421,2165,430.72,20230103,29450,-60.98,20230421,2020,468.81,20221104,0.01,N,096610,500,79 억,,832178,N,N,0,N,00,N
20230804,120619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11400,-120,5,-1.04,1685415970,146953,43.04,11230,11830,11100,14970,8070,11520,11469.06,5.26,0,2399,12326,11922,11666,11262,11006,11795,11135,79,3450,500,6910,10,1,15816151,1803,-9.04,4.10,12,0.93,-1261.00,2779.00,29450,20230421,-61.29,2020,20221104,464.36,29450,-61.29,20230421,2165,426.56,20230103,29450,-61.29,20230421,2020,464.36,20221104,0.01,N,096610,500,79 억,,832178,N,N,0,N,00,N
20230804,110623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11510,-10,5,-0.09,1391701680,121044,35.45,11230,11830,11100,14970,8070,11520,11497.48,5.26,0,5880,12326,11922,11666,11262,11006,11795,11135,79,3450,500,6910,10,1,15816151,1820,-9.13,4.14,12,0.77,-1261.00,2779.00,29450,20230421,-60.92,2020,20221104,469.80,29450,-60.92,20230421,2165,431.64,20230103,29450,-60.92,20230421,2020,469.80,20221104,0.01,N,096610,500,79 억,,832178,N,N,0,N,00,N
20230804,100615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11580,60,2,0.52,1148710840,100007,29.29,11230,11830,11100,14970,8070,11520,11486.29,5.26,0,4977,12326,11922,11666,11262,11006,11795,11135,79,3450,500,6910,10,1,15816151,1832,-9.18,4.17,12,0.63,-1261.00,2779.00,29450,20230421,-60.68,2020,20221104,473.27,29450,-60.68,20230421,2165,434.87,20230103,29450,-60.68,20230421,2020,473.27,20221104,0.01,N,096610,500,79 억,,832178,N,N,0,N,00,N
20230804,090614,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11290,-230,5,-2.00,329799350,29356,8.60,11230,11500,11100,14970,8070,11520,11233.99,5.26,0,1851,12326,11922,11666,11262,11006,11795,11135,79,3450,500,6910,10,1,15816151,1786,-8.95,4.06,12,0.19,-1261.00,2779.00,29450,20230421,-61.66,2020,20221104,458.91,29450,-61.66,20230421,2165,421.48,20230103,29450,-61.66,20230421,2020,458.91,20221104,0.01,N,096610,500,79 억,,832178,N,N,0,N,00,N
20230803,160616,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11520,-570,5,-4.71,3865778950,332995,62.37,12070,12070,11410,15710,8470,12090,11609.31,5.29,0,-3147,12916,12502,12026,11612,11136,12265,11375,79,3620,500,7250,10,1,15816151,1822,-9.14,4.15,12,2.11,-1261.00,2779.00,29450,20230421,-60.88,2020,20221104,470.30,29450,-60.88,20230421,2165,432.10,20230103,29450,-60.88,20230421,2020,470.30,20221104,0.01,N,096610,500,79 억,,836734,N,N,0,N,00,N
20230803,150619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11450,-640,5,-5.29,3536973910,304342,57.01,12070,12070,11410,15710,8470,12090,11621.71,5.29,0,-3664,12916,12502,12026,11612,11136,12265,11375,79,3620,500,7250,10,1,15816151,1811,-9.08,4.12,12,1.92,-1261.00,2779.00,29450,20230421,-61.12,2020,20221104,466.83,29450,-61.12,20230421,2165,428.87,20230103,29450,-61.12,20230421,2020,466.83,20221104,0.01,N,096610,500,79 억,,836734,N,N,0,N,00,N
20230803,140613,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11570,-520,5,-4.30,2891549170,248207,46.49,12070,12070,11430,15710,8470,12090,11649.75,5.29,0,3602,12916,12502,12026,11612,11136,12265,11375,79,3620,500,7250,10,1,15816151,1830,-9.18,4.16,12,1.57,-1261.00,2779.00,29450,20230421,-60.71,2020,20221104,472.77,29450,-60.71,20230421,2165,434.41,20230103,29450,-60.71,20230421,2020,472.77,20221104,0.01,N,096610,500,79 억,,836734,N,N,0,N,00,N
20230803,130617,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11690,-400,5,-3.31,2659287720,228179,42.74,12070,12070,11430,15710,8470,12090,11654.39,5.29,0,7016,12916,12502,12026,11612,11136,12265,11375,79,3620,500,7250,10,1,15816151,1849,-9.27,4.21,12,1.44,-1261.00,2779.00,29450,20230421,-60.31,2020,20221104,478.71,29450,-60.31,20230421,2165,439.95,20230103,29450,-60.31,20230421,2020,478.71,20221104,0.01,N,096610,500,79 억,,836734,N,N,0,N,00,N
20230803,120619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11630,-460,5,-3.80,2346710720,201185,37.68,12070,12070,11430,15710,8470,12090,11664.44,5.29,0,6438,12916,12502,12026,11612,11136,12265,11375,79,3620,500,7250,10,1,15816151,1839,-9.22,4.18,12,1.27,-1261.00,2779.00,29450,20230421,-60.51,2020,20221104,475.74,29450,-60.51,20230421,2165,437.18,20230103,29450,-60.51,20230421,2020,475.74,20221104,0.01,N,096610,500,79 억,,836734,N,N,0,N,00,N
20230803,110613,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11610,-480,5,-3.97,2091648440,179156,33.56,12070,12070,11430,15710,8470,12090,11675.01,5.29,0,8242,12916,12502,12026,11612,11136,12265,11375,79,3620,500,7250,10,1,15816151,1836,-9.21,4.18,12,1.13,-1261.00,2779.00,29450,20230421,-60.58,2020,20221104,474.75,29450,-60.58,20230421,2165,436.26,20230103,29450,-60.58,20230421,2020,474.75,20221104,0.01,N,096610,500,79 억,,836734,N,N,0,N,00,N
20230803,100611,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11720,-370,5,-3.06,1476839680,126871,23.76,12070,12070,11430,15710,8470,12090,11640.48,5.29,0,1457,12916,12502,12026,11612,11136,12265,11375,79,3620,500,7250,10,1,15816151,1854,-9.29,4.22,12,0.80,-1261.00,2779.00,29450,20230421,-60.20,2020,20221104,480.20,29450,-60.20,20230421,2165,441.34,20230103,29450,-60.20,20230421,2020,480.20,20221104,0.01,N,096610,500,79 억,,836734,N,N,0,N,00,N
20230803,090610,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11640,-450,5,-3.72,320799790,27187,5.09,12070,12070,11570,15710,8470,12090,11799.74,5.29,0,-3660,12916,12502,12026,11612,11136,12265,11375,79,3620,500,7250,10,1,15816151,1841,-9.23,4.19,12,0.17,-1261.00,2779.00,29450,20230421,-60.48,2020,20221104,476.24,29450,-60.48,20230421,2165,437.64,20230103,29450,-60.48,20230421,2020,476.24,20221104,0.01,N,096610,500,79 억,,836734,N,N,0,N,00,N
20230802,160615,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12090,-480,5,-3.82,6263415690,526669,43.15,12430,12440,11550,16340,8800,12570,11892.19,5.63,0,-53339,13696,13132,12236,11672,10776,12685,11225,79,3770,500,7540,10,1,15816151,1912,-9.59,4.35,12,3.33,-1261.00,2779.00,29450,20230421,-58.95,2020,20221104,498.51,29450,-58.95,20230421,2165,458.43,20230103,29450,-58.95,20230421,2020,498.51,20221104,0.00,N,096610,500,79 억,,889968,N,N,0,N,00,N
20230802,150623,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11980,-590,5,-4.69,5843402300,491823,40.29,12430,12440,11550,16340,8800,12570,11881.08,5.63,0,-62332,13696,13132,12236,11672,10776,12685,11225,79,3770,500,7540,10,1,15816151,1895,-9.50,4.31,12,3.11,-1261.00,2779.00,29450,20230421,-59.32,2020,20221104,493.07,29450,-59.32,20230421,2165,453.35,20230103,29450,-59.32,20230421,2020,493.07,20221104,0.00,N,096610,500,79 억,,889968,N,N,0,N,00,N
20230802,140616,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11770,-800,5,-6.36,4931968760,414934,33.99,12430,12440,11550,16340,8800,12570,11886.11,5.63,0,-87073,13696,13132,12236,11672,10776,12685,11225,79,3770,500,7540,10,1,15816151,1862,-9.33,4.24,12,2.62,-1261.00,2779.00,29450,20230421,-60.03,2020,20221104,482.67,29450,-60.03,20230421,2165,443.65,20230103,29450,-60.03,20230421,2020,482.67,20221104,0.00,N,096610,500,79 억,,889968,N,N,0,N,00,N
20230802,130613,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11820,-750,5,-5.97,3988313010,334367,27.39,12430,12440,11720,16340,8800,12570,11927.91,5.63,0,-77442,13696,13132,12236,11672,10776,12685,11225,79,3770,500,7540,10,1,15816151,1869,-9.37,4.25,12,2.11,-1261.00,2779.00,29450,20230421,-59.86,2020,20221104,485.15,29450,-59.86,20230421,2165,445.96,20230103,29450,-59.86,20230421,2020,485.15,20221104,0.00,N,096610,500,79 억,,889968,N,N,0,N,00,N
20230802,120608,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11840,-730,5,-5.81,3781386300,316859,25.96,12430,12440,11720,16340,8800,12570,11933.93,5.63,0,-75219,13696,13132,12236,11672,10776,12685,11225,79,3770,500,7540,10,1,15816151,1873,-9.39,4.26,12,2.00,-1261.00,2779.00,29450,20230421,-59.80,2020,20221104,486.14,29450,-59.80,20230421,2165,446.88,20230103,29450,-59.80,20230421,2020,486.14,20221104,0.00,N,096610,500,79 억,,889968,N,N,0,N,00,N
20230802,110608,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11900,-670,5,-5.33,3452631850,289288,23.70,12430,12440,11720,16340,8800,12570,11934.88,5.63,0,-76781,13696,13132,12236,11672,10776,12685,11225,79,3770,500,7540,10,1,15816151,1882,-9.44,4.28,12,1.83,-1261.00,2779.00,29450,20230421,-59.59,2020,20221104,489.11,29450,-59.59,20230421,2165,449.65,20230103,29450,-59.59,20230421,2020,489.11,20221104,0.00,N,096610,500,79 억,,889968,N,N,0,N,00,N
20230802,100609,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11840,-730,5,-5.81,2424658620,202133,16.56,12430,12440,11750,16340,8800,12570,11995.30,5.63,0,-79037,13696,13132,12236,11672,10776,12685,11225,79,3770,500,7540,10,1,15816151,1873,-9.39,4.26,12,1.28,-1261.00,2779.00,29450,20230421,-59.80,2020,20221104,486.14,29450,-59.80,20230421,2165,446.88,20230103,29450,-59.80,20230421,2020,486.14,20221104,0.00,N,096610,500,79 억,,889968,N,N,0,N,00,N
20230802,090610,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12110,-460,5,-3.66,431875740,35573,2.91,12430,12440,11950,16340,8800,12570,12140.27,5.63,0,-6040,13696,13132,12236,11672,10776,12685,11225,79,3770,500,7540,10,1,15816151,1915,-9.60,4.36,12,0.22,-1261.00,2779.00,29450,20230421,-58.88,2020,20221104,499.50,29450,-58.88,20230421,2165,459.35,20230103,29450,-58.88,20230421,2020,499.50,20221104,0.00,N,096610,500,79 억,,889968,N,N,0,N,00,N
20230801,160610,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12570,-230,5,-1.80,14778564590,1215621,82.47,12590,12800,11340,16640,8960,12800,12156.59,4.98,0,103157,15566,14182,13316,11932,11066,13750,11500,79,3840,500,7680,10,1,15816151,1988,-9.97,4.52,12,7.69,-1261.00,2779.00,29450,20230421,-57.32,2020,20221104,522.28,29450,-57.32,20230421,2165,480.60,20230103,29450,-57.32,20230421,2020,522.28,20221104,0.00,N,096610,500,79 억,,788413,N,N,0,N,00,N
20230801,150607,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12400,-400,5,-3.12,14378019010,1183625,80.30,12590,12800,11340,16640,8960,12800,12147.44,4.98,0,109072,15566,14182,13316,11932,11066,13750,11500,79,3840,500,7680,10,1,15816151,1961,-9.83,4.46,12,7.48,-1261.00,2779.00,29450,20230421,-57.89,2020,20221104,513.86,29450,-57.89,20230421,2165,472.75,20230103,29450,-57.89,20230421,2020,513.86,20221104,0.00,N,096610,500,79 억,,788413,N,N,0,N,00,N
20230801,140619,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12690,-110,5,-0.86,13118417460,1083759,73.52,12590,12790,11340,16640,8960,12800,12104.55,4.98,0,130877,15566,14182,13316,11932,11066,13750,11500,79,3840,500,7680,10,1,15816151,2007,-10.06,4.57,12,6.85,-1261.00,2779.00,29450,20230421,-56.91,2020,20221104,528.22,29450,-56.91,20230421,2165,486.14,20230103,29450,-56.91,20230421,2020,528.22,20221104,0.00,N,096610,500,79 억,,788413,N,N,0,N,00,N
20230801,130605,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12410,-390,5,-3.05,11335837850,941587,63.88,12590,12730,11340,16640,8960,12800,12039.07,4.98,0,90034,15566,14182,13316,11932,11066,13750,11500,79,3840,500,7680,10,1,15816151,1963,-9.84,4.47,12,5.95,-1261.00,2779.00,29450,20230421,-57.86,2020,20221104,514.36,29450,-57.86,20230421,2165,473.21,20230103,29450,-57.86,20230421,2020,514.36,20221104,0.00,N,096610,500,79 억,,788413,N,N,0,N,00,N
20230801,120606,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12310,-490,5,-3.83,10466035890,870812,59.07,12590,12730,11340,16640,8960,12800,12018.71,4.98,0,64602,15566,14182,13316,11932,11066,13750,11500,79,3840,500,7680,10,1,15816151,1947,-9.76,4.43,12,5.51,-1261.00,2779.00,29450,20230421,-58.20,2020,20221104,509.41,29450,-58.20,20230421,2165,468.59,20230103,29450,-58.20,20230421,2020,509.41,20221104,0.00,N,096610,500,79 억,,788413,N,N,0,N,00,N
20230801,110603,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11800,-1000,5,-7.81,8230653700,687282,46.62,12590,12730,11340,16640,8960,12800,11975.65,4.98,0,2577,15566,14182,13316,11932,11066,13750,11500,79,3840,500,7680,10,1,15816151,1866,-9.36,4.25,12,4.35,-1261.00,2779.00,29450,20230421,-59.93,2020,20221104,484.16,29450,-59.93,20230421,2165,445.03,20230103,29450,-59.93,20230421,2020,484.16,20221104,0.00,N,096610,500,79 억,,788413,N,N,0,N,00,N
20230801,100607,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12140,-660,5,-5.16,3429606530,276899,18.78,12590,12730,12070,16640,8960,12800,12385.76,4.98,0,-39370,15566,14182,13316,11932,11066,13750,11500,79,3840,500,7680,10,1,15816151,1920,-9.63,4.37,12,1.75,-1261.00,2779.00,29450,20230421,-58.78,2020,20221104,500.99,29450,-58.78,20230421,2165,460.74,20230103,29450,-58.78,20230421,2020,500.99,20221104,0.00,N,096610,500,79 억,,788413,N,N,0,N,00,N
20230801,090601,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,12390,-410,5,-3.20,1035883170,83474,5.66,12590,12590,12210,16640,8960,12800,12409.63,4.98,0,-22328,15566,14182,13316,11932,11066,13750,11500,79,3840,500,7680,10,1,15816151,1960,-9.83,4.46,12,0.53,-1261.00,2779.00,29450,20230421,-57.93,2020,20221104,513.37,29450,-57.93,20230421,2165,472.29,20230103,29450,-57.93,20230421,2020,513.37,20221104,0.00,N,096610,500,79 억,,788413,N,N,0,N,00,N