KissMeData/036200/price/prices-20230601.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
20230630,160410,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8480,-120,5,-1.40,2405616460,284814,41.88,8610,8620,8300,11180,6020,8600,8446.00,6.15,0,-7464,9086,8842,8706,8462,8326,8775,8395,153,2580,500,6020,10,1,30664223,2600,13.27,1.28,12,0.93,639.00,6623.00,9770,20230330,-13.20,5370,20230103,57.91,9770,-13.20,20230330,5370,57.91,20230103,9770,-13.20,20230330,5370,57.91,20230103,3.57,N,036200,500,153 억,,1884489,N,N,0,N,00,N
20230630,150412,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8530,-70,5,-0.81,2251063840,266639,39.21,8610,8620,8300,11180,6020,8600,8442.31,6.15,0,-11686,9086,8842,8706,8462,8326,8775,8395,153,2580,500,6020,10,1,30664223,2616,13.35,1.29,12,0.87,639.00,6623.00,9770,20230330,-12.69,5370,20230103,58.85,9770,-12.69,20230330,5370,58.85,20230103,9770,-12.69,20230330,5370,58.85,20230103,3.57,N,036200,500,153 억,,1884489,N,N,0,N,00,N
20230630,140411,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8530,-70,5,-0.81,2056000480,243762,35.84,8610,8620,8300,11180,6020,8600,8434.39,6.15,0,-16868,9086,8842,8706,8462,8326,8775,8395,153,2580,500,6020,10,1,30664223,2616,13.35,1.29,12,0.79,639.00,6623.00,9770,20230330,-12.69,5370,20230103,58.85,9770,-12.69,20230330,5370,58.85,20230103,9770,-12.69,20230330,5370,58.85,20230103,3.57,N,036200,500,153 억,,1884489,N,N,0,N,00,N
20230630,130413,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8510,-90,5,-1.05,1956633680,232084,34.12,8610,8620,8300,11180,6020,8600,8430.64,6.15,0,-15346,9086,8842,8706,8462,8326,8775,8395,153,2580,500,6020,10,1,30664223,2610,13.32,1.28,12,0.76,639.00,6623.00,9770,20230330,-12.90,5370,20230103,58.47,9770,-12.90,20230330,5370,58.47,20230103,9770,-12.90,20230330,5370,58.47,20230103,3.57,N,036200,500,153 억,,1884489,N,N,0,N,00,N
20230630,120410,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8500,-100,5,-1.16,1905008700,226016,33.23,8610,8620,8300,11180,6020,8600,8428.57,6.15,0,-15012,9086,8842,8706,8462,8326,8775,8395,153,2580,500,6020,10,1,30664223,2606,13.30,1.28,12,0.74,639.00,6623.00,9770,20230330,-13.00,5370,20230103,58.29,9770,-13.00,20230330,5370,58.29,20230103,9770,-13.00,20230330,5370,58.29,20230103,3.57,N,036200,500,153 억,,1884489,N,N,0,N,00,N
20230630,110411,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8560,-40,5,-0.47,1749487840,207734,30.54,8610,8620,8300,11180,6020,8600,8421.68,6.15,0,-17682,9086,8842,8706,8462,8326,8775,8395,153,2580,500,6020,10,1,30664223,2625,13.40,1.29,12,0.68,639.00,6623.00,9770,20230330,-12.38,5370,20230103,59.40,9770,-12.38,20230330,5370,59.40,20230103,9770,-12.38,20230330,5370,59.40,20230103,3.57,N,036200,500,153 억,,1884489,N,N,0,N,00,N
20230630,100411,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8450,-150,5,-1.74,1372377880,163427,24.03,8610,8620,8300,11180,6020,8600,8397.37,6.15,0,-37147,9086,8842,8706,8462,8326,8775,8395,153,2580,500,6020,10,1,30664223,2591,13.22,1.28,12,0.53,639.00,6623.00,9770,20230330,-13.51,5370,20230103,57.36,9770,-13.51,20230330,5370,57.36,20230103,9770,-13.51,20230330,5370,57.36,20230103,3.57,N,036200,500,153 억,,1884489,N,N,0,N,00,N
20230630,090412,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8480,-120,5,-1.40,161033660,18859,2.77,8610,8620,8450,11180,6020,8600,8538.50,6.15,0,-9897,9086,8842,8706,8462,8326,8775,8395,153,2580,500,6020,10,1,30664223,2600,13.27,1.28,12,0.06,639.00,6623.00,9770,20230330,-13.20,5370,20230103,57.91,9770,-13.20,20230330,5370,57.91,20230103,9770,-13.20,20230330,5370,57.91,20230103,3.57,N,036200,500,153 억,,1884489,N,N,0,N,00,N
20230629,160411,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8600,20,2,0.23,5916709780,677597,204.69,8660,8950,8570,11150,6010,8580,8732.27,6.03,0,33610,8880,8730,8590,8440,8300,8660,8370,153,2570,500,6000,10,1,30664223,2637,13.46,1.30,12,2.21,639.00,6623.00,9770,20230330,-11.98,5370,20230103,60.15,9770,-11.98,20230330,5370,60.15,20230103,9770,-11.98,20230330,5370,60.15,20230103,3.57,N,036200,500,153 억,,1850157,N,N,1,N,00,N
20230629,150410,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8640,60,2,0.70,5282402490,603782,182.39,8660,8950,8630,11150,6010,8580,8748.87,6.03,0,15449,8880,8730,8590,8440,8300,8660,8370,153,2570,500,6000,10,1,30664223,2649,13.52,1.30,12,1.97,639.00,6623.00,9770,20230330,-11.57,5370,20230103,60.89,9770,-11.57,20230330,5370,60.89,20230103,9770,-11.57,20230330,5370,60.89,20230103,3.57,N,036200,500,153 억,,1850157,N,N,1,N,00,N
20230629,140408,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8660,80,2,0.93,4562270910,520674,157.29,8660,8950,8630,11150,6010,8580,8762.26,6.03,0,15331,8880,8730,8590,8440,8300,8660,8370,153,2570,500,6000,10,1,30664223,2656,13.55,1.31,12,1.70,639.00,6623.00,9770,20230330,-11.36,5370,20230103,61.27,9770,-11.36,20230330,5370,61.27,20230103,9770,-11.36,20230330,5370,61.27,20230103,3.57,N,036200,500,153 억,,1850157,N,N,1,N,00,N
20230629,130409,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8700,120,2,1.40,4186840510,477479,144.24,8660,8950,8630,11150,6010,8580,8768.66,6.03,0,21483,8880,8730,8590,8440,8300,8660,8370,153,2570,500,6000,10,1,30664223,2668,13.62,1.31,12,1.56,639.00,6623.00,9770,20230330,-10.95,5370,20230103,62.01,9770,-10.95,20230330,5370,62.01,20230103,9770,-10.95,20230330,5370,62.01,20230103,3.57,N,036200,500,153 억,,1850157,N,N,1,N,00,N
20230629,120410,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8690,110,2,1.28,3929668380,447907,135.30,8660,8950,8630,11150,6010,8580,8773.42,6.03,0,30886,8880,8730,8590,8440,8300,8660,8370,153,2570,500,6000,10,1,30664223,2665,13.60,1.31,12,1.46,639.00,6623.00,9770,20230330,-11.05,5370,20230103,61.82,9770,-11.05,20230330,5370,61.82,20230103,9770,-11.05,20230330,5370,61.82,20230103,3.57,N,036200,500,153 억,,1850157,N,N,1,N,00,N
20230629,110410,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8730,150,2,1.75,3559133640,405254,122.42,8660,8950,8630,11150,6010,8580,8782.50,6.03,0,34200,8880,8730,8590,8440,8300,8660,8370,153,2570,500,6000,10,1,30664223,2677,13.66,1.32,12,1.32,639.00,6623.00,9770,20230330,-10.64,5370,20230103,62.57,9770,-10.64,20230330,5370,62.57,20230103,9770,-10.64,20230330,5370,62.57,20230103,3.57,N,036200,500,153 억,,1850157,N,N,1,N,00,N
20230629,100410,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8670,90,2,1.05,2999628940,341069,103.03,8660,8950,8630,11150,6010,8580,8794.82,6.03,0,18812,8880,8730,8590,8440,8300,8660,8370,153,2570,500,6000,10,1,30664223,2659,13.57,1.31,12,1.11,639.00,6623.00,9770,20230330,-11.26,5370,20230103,61.45,9770,-11.26,20230330,5370,61.45,20230103,9770,-11.26,20230330,5370,61.45,20230103,3.57,N,036200,500,153 억,,1850157,N,N,1,N,00,N
20230629,090409,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8800,220,2,2.56,369478440,42242,12.76,8660,8840,8630,11150,6010,8580,8746.91,6.03,0,8111,8880,8730,8590,8440,8300,8660,8370,153,2570,500,6000,10,1,30664223,2698,13.77,1.33,12,0.14,639.00,6623.00,9770,20230330,-9.93,5370,20230103,63.87,9770,-9.93,20230330,5370,63.87,20230103,9770,-9.93,20230330,5370,63.87,20230103,3.57,N,036200,500,153 억,,1850157,N,N,1,N,00,N
20230628,160406,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8580,40,2,0.47,2803083590,326797,86.08,8630,8740,8450,11100,5980,8540,8577.44,5.97,0,20320,8900,8720,8620,8440,8340,8670,8390,153,2560,500,5970,10,1,30664223,2631,13.43,1.30,12,1.07,639.00,6623.00,9770,20230330,-12.18,5370,20230103,59.78,9770,-12.18,20230330,5370,59.78,20230103,9770,-12.18,20230330,5370,59.78,20230103,3.47,N,036200,500,153 억,,1831433,N,N,1,N,00,N
20230628,150407,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8530,-10,5,-0.12,2590734570,301964,79.54,8630,8740,8450,11100,5980,8540,8579.61,5.97,0,16974,8900,8720,8620,8440,8340,8670,8390,153,2560,500,5970,10,1,30664223,2616,13.35,1.29,12,0.98,639.00,6623.00,9770,20230330,-12.69,5370,20230103,58.85,9770,-12.69,20230330,5370,58.85,20230103,9770,-12.69,20230330,5370,58.85,20230103,3.47,N,036200,500,153 억,,1831433,N,N,1,N,00,N
20230628,140406,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8540,0,3,0.00,2258510090,262936,69.26,8630,8740,8450,11100,5980,8540,8589.58,5.97,0,6110,8900,8720,8620,8440,8340,8670,8390,153,2560,500,5970,10,1,30664223,2619,13.36,1.29,12,0.86,639.00,6623.00,9770,20230330,-12.59,5370,20230103,59.03,9770,-12.59,20230330,5370,59.03,20230103,9770,-12.59,20230330,5370,59.03,20230103,3.47,N,036200,500,153 억,,1831433,N,N,1,N,00,N
20230628,130407,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8600,60,2,0.70,2045955890,238081,62.71,8630,8740,8450,11100,5980,8540,8593.53,5.97,0,1910,8900,8720,8620,8440,8340,8670,8390,153,2560,500,5970,10,1,30664223,2637,13.46,1.30,12,0.78,639.00,6623.00,9770,20230330,-11.98,5370,20230103,60.15,9770,-11.98,20230330,5370,60.15,20230103,9770,-11.98,20230330,5370,60.15,20230103,3.47,N,036200,500,153 억,,1831433,N,N,1,N,00,N
20230628,120338,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8560,20,2,0.23,1777064900,206778,54.47,8630,8740,8450,11100,5980,8540,8594.07,5.97,0,-4238,8900,8720,8620,8440,8340,8670,8390,153,2560,500,5970,10,1,30664223,2625,13.40,1.29,12,0.67,639.00,6623.00,9770,20230330,-12.38,5370,20230103,59.40,9770,-12.38,20230330,5370,59.40,20230103,9770,-12.38,20230330,5370,59.40,20230103,3.47,N,036200,500,153 억,,1831433,N,N,1,N,00,N
20230628,110410,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8480,-60,5,-0.70,1629526910,189461,49.91,8630,8740,8450,11100,5980,8540,8600.86,5.97,0,-3425,8900,8720,8620,8440,8340,8670,8390,153,2560,500,5970,10,1,30664223,2600,13.27,1.28,12,0.62,639.00,6623.00,9770,20230330,-13.20,5370,20230103,57.91,9770,-13.20,20230330,5370,57.91,20230103,9770,-13.20,20230330,5370,57.91,20230103,3.47,N,036200,500,153 억,,1831433,N,N,1,N,00,N
20230628,100409,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8640,100,2,1.17,893949540,103321,27.22,8630,8740,8560,11100,5980,8540,8652.16,5.97,0,18342,8900,8720,8620,8440,8340,8670,8390,153,2560,500,5970,10,1,30664223,2649,13.52,1.30,12,0.34,639.00,6623.00,9770,20230330,-11.57,5370,20230103,60.89,9770,-11.57,20230330,5370,60.89,20230103,9770,-11.57,20230330,5370,60.89,20230103,3.47,N,036200,500,153 억,,1831433,N,N,1,N,00,N
20230628,090407,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8660,120,2,1.41,158461250,18355,4.83,8630,8660,8610,11100,5980,8540,8633.14,5.97,0,-702,8900,8720,8620,8440,8340,8670,8390,153,2560,500,5970,10,1,30664223,2656,13.55,1.31,12,0.06,639.00,6623.00,9770,20230330,-11.36,5370,20230103,61.27,9770,-11.36,20230330,5370,61.27,20230103,9770,-11.36,20230330,5370,61.27,20230103,3.47,N,036200,500,153 억,,1831433,N,N,1,N,00,N
20230627,160408,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8540,-240,5,-2.73,3243869280,376584,55.94,8800,8800,8520,11410,6150,8780,8614.30,6.37,0,-118283,9106,8942,8616,8452,8126,9025,8535,153,2630,500,6140,10,1,30664223,2619,13.36,1.29,12,1.23,639.00,6623.00,9770,20230330,-12.59,5370,20230103,59.03,9770,-12.59,20230330,5370,59.03,20230103,9770,-12.59,20230330,5370,59.03,20230103,3.56,N,036200,500,153 억,,1952576,N,N,1,N,00,N
20230627,150411,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8560,-220,5,-2.51,2944088130,341499,50.73,8800,8800,8520,11410,6150,8780,8620.95,6.37,0,-119292,9106,8942,8616,8452,8126,9025,8535,153,2630,500,6140,10,1,30664223,2625,13.40,1.29,12,1.11,639.00,6623.00,9770,20230330,-12.38,5370,20230103,59.40,9770,-12.38,20230330,5370,59.40,20230103,9770,-12.38,20230330,5370,59.40,20230103,3.56,N,036200,500,153 억,,1952576,N,N,0,N,00,N
20230627,140413,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8580,-200,5,-2.28,2603432700,301761,44.83,8800,8800,8520,11410,6150,8780,8627.33,6.37,0,-116065,9106,8942,8616,8452,8126,9025,8535,153,2630,500,6140,10,1,30664223,2631,13.43,1.30,12,0.98,639.00,6623.00,9770,20230330,-12.18,5370,20230103,59.78,9770,-12.18,20230330,5370,59.78,20230103,9770,-12.18,20230330,5370,59.78,20230103,3.56,N,036200,500,153 억,,1952576,N,N,0,N,00,N
20230627,130413,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8590,-190,5,-2.16,2405727410,278706,41.40,8800,8800,8520,11410,6150,8780,8631.63,6.37,0,-103834,9106,8942,8616,8452,8126,9025,8535,153,2630,500,6140,10,1,30664223,2634,13.44,1.30,12,0.91,639.00,6623.00,9770,20230330,-12.08,5370,20230103,59.96,9770,-12.08,20230330,5370,59.96,20230103,9770,-12.08,20230330,5370,59.96,20230103,3.56,N,036200,500,153 억,,1952576,N,N,0,N,00,N
20230627,120415,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8580,-200,5,-2.28,1911854420,220970,32.82,8800,8800,8570,11410,6150,8780,8651.95,6.37,0,-101207,9106,8942,8616,8452,8126,9025,8535,153,2630,500,6140,10,1,30664223,2631,13.43,1.30,12,0.72,639.00,6623.00,9770,20230330,-12.18,5370,20230103,59.78,9770,-12.18,20230330,5370,59.78,20230103,9770,-12.18,20230330,5370,59.78,20230103,3.56,N,036200,500,153 억,,1952576,N,N,0,N,00,N
20230627,110415,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8610,-170,5,-1.94,1731063120,199958,29.70,8800,8800,8570,11410,6150,8780,8656.97,6.37,0,-91370,9106,8942,8616,8452,8126,9025,8535,153,2630,500,6140,10,1,30664223,2640,13.47,1.30,12,0.65,639.00,6623.00,9770,20230330,-11.87,5370,20230103,60.34,9770,-11.87,20230330,5370,60.34,20230103,9770,-11.87,20230330,5370,60.34,20230103,3.56,N,036200,500,153 억,,1952576,N,N,0,N,00,N
20230627,100406,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8640,-140,5,-1.59,1380485200,159179,23.65,8800,8800,8600,11410,6150,8780,8672.36,6.37,0,-81755,9106,8942,8616,8452,8126,9025,8535,153,2630,500,6140,10,1,30664223,2649,13.52,1.30,12,0.52,639.00,6623.00,9770,20230330,-11.57,5370,20230103,60.89,9770,-11.57,20230330,5370,60.89,20230103,9770,-11.57,20230330,5370,60.89,20230103,3.56,N,036200,500,153 억,,1952576,N,N,0,N,00,N
20230627,090408,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8680,-100,5,-1.14,385680410,44138,6.56,8800,8800,8660,11410,6150,8780,8737.81,6.37,0,-27555,9106,8942,8616,8452,8126,9025,8535,153,2630,500,6140,10,1,30664223,2662,13.58,1.31,12,0.14,639.00,6623.00,9770,20230330,-11.16,5370,20230103,61.64,9770,-11.16,20230330,5370,61.64,20230103,9770,-11.16,20230330,5370,61.64,20230103,3.56,N,036200,500,153 억,,1952576,N,N,0,N,00,N
20230626,160407,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8780,370,2,4.40,5756952170,665648,129.62,8440,8780,8290,10930,5890,8410,8648.04,6.27,0,11554,8843,8626,8433,8216,8023,8735,8325,153,2520,500,5880,10,1,30664223,2692,13.74,1.33,12,2.17,639.00,6623.00,9770,20230330,-10.13,5370,20230103,63.50,9770,-10.13,20230330,5370,63.50,20230103,9770,-10.13,20230330,5370,63.50,20230103,3.55,N,036200,500,153 억,,1923476,N,N,0,N,00,N
20230626,150410,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8670,260,2,3.09,5068065350,586693,114.24,8440,8780,8290,10930,5890,8410,8638.42,6.27,0,32000,8843,8626,8433,8216,8023,8735,8325,153,2520,500,5880,10,1,30664223,2659,13.57,1.31,12,1.91,639.00,6623.00,9770,20230330,-11.26,5370,20230103,61.45,9770,-11.26,20230330,5370,61.45,20230103,9770,-11.26,20230330,5370,61.45,20230103,3.55,N,036200,500,153 억,,1923476,N,N,0,N,00,N
20230626,140409,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8710,300,2,3.57,4277813330,495265,96.44,8440,8780,8290,10930,5890,8410,8637.50,6.27,0,49044,8843,8626,8433,8216,8023,8735,8325,153,2520,500,5880,10,1,30664223,2671,13.63,1.32,12,1.62,639.00,6623.00,9770,20230330,-10.85,5370,20230103,62.20,9770,-10.85,20230330,5370,62.20,20230103,9770,-10.85,20230330,5370,62.20,20230103,3.55,N,036200,500,153 억,,1923476,N,N,0,N,00,N
20230626,130409,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8670,260,2,3.09,2880411210,335139,65.26,8440,8740,8290,10930,5890,8410,8594.77,6.27,0,27716,8843,8626,8433,8216,8023,8735,8325,153,2520,500,5880,10,1,30664223,2659,13.57,1.31,12,1.09,639.00,6623.00,9770,20230330,-11.26,5370,20230103,61.45,9770,-11.26,20230330,5370,61.45,20230103,9770,-11.26,20230330,5370,61.45,20230103,3.55,N,036200,500,153 억,,1923476,N,N,0,N,00,N
20230626,120406,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8590,180,2,2.14,2692874680,313384,61.02,8440,8740,8290,10930,5890,8410,8592.99,6.27,0,24950,8843,8626,8433,8216,8023,8735,8325,153,2520,500,5880,10,1,30664223,2634,13.44,1.30,12,1.02,639.00,6623.00,9770,20230330,-12.08,5370,20230103,59.96,9770,-12.08,20230330,5370,59.96,20230103,9770,-12.08,20230330,5370,59.96,20230103,3.55,N,036200,500,153 억,,1923476,N,N,0,N,00,N
20230626,110406,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8650,240,2,2.85,2337739800,272174,53.00,8440,8740,8290,10930,5890,8410,8589.25,6.27,0,29883,8843,8626,8433,8216,8023,8735,8325,153,2520,500,5880,10,1,30664223,2652,13.54,1.31,12,0.89,639.00,6623.00,9770,20230330,-11.46,5370,20230103,61.08,9770,-11.46,20230330,5370,61.08,20230103,9770,-11.46,20230330,5370,61.08,20230103,3.55,N,036200,500,153 억,,1923476,N,N,0,N,00,N
20230626,100407,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8600,190,2,2.26,1809700260,210628,41.01,8440,8740,8290,10930,5890,8410,8592.07,6.27,0,39466,8843,8626,8433,8216,8023,8735,8325,153,2520,500,5880,10,1,30664223,2637,13.46,1.30,12,0.69,639.00,6623.00,9770,20230330,-11.98,5370,20230103,60.15,9770,-11.98,20230330,5370,60.15,20230103,9770,-11.98,20230330,5370,60.15,20230103,3.55,N,036200,500,153 억,,1923476,N,N,0,N,00,N
20230626,090407,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8370,-40,5,-0.48,184577350,22066,4.30,8440,8450,8290,10930,5890,8410,8364.44,6.27,0,-3235,8843,8626,8433,8216,8023,8735,8325,153,2520,500,5880,10,1,30664223,2567,13.10,1.26,12,0.07,639.00,6623.00,9770,20230330,-14.33,5370,20230103,55.87,9770,-14.33,20230330,5370,55.87,20230103,9770,-14.33,20230330,5370,55.87,20230103,3.55,N,036200,500,153 억,,1923476,N,N,0,N,00,N
20230623,162316,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8410,170,2,2.06,4342222320,511640,223.25,8320,8650,8240,10710,5770,8240,8486.94,6.00,0,83587,8540,8390,8310,8160,8080,8350,8120,153,2470,500,5760,10,1,30664223,2579,13.16,1.27,12,1.67,639.00,6623.00,9770,20230330,-13.92,5370,20230103,56.61,9770,-13.92,20230330,5370,56.61,20230103,9770,-13.92,20230330,5370,56.61,20230103,3.48,N,036200,500,153 억,,1838436,N,N,0,N,00,N
20230623,140326,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8410,170,2,2.06,3937196770,463444,202.22,8320,8650,8240,10710,5770,8240,8495.52,6.00,0,77934,8540,8390,8310,8160,8080,8350,8120,153,2470,500,5760,10,1,30664223,2579,13.16,1.27,12,1.51,639.00,6623.00,9770,20230330,-13.92,5370,20230103,56.61,9770,-13.92,20230330,5370,56.61,20230103,9770,-13.92,20230330,5370,56.61,20230103,3.48,N,036200,500,153 억,,1838436,N,N,0,N,00,N
20230622,160152,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8240,-150,5,-1.79,1902136700,228562,45.66,8280,8460,8230,10900,5880,8390,8322.63,6.09,0,-30599,8810,8600,8490,8280,8170,8545,8225,153,2510,500,5870,10,1,30664223,2527,12.90,1.24,12,0.75,639.00,6623.00,9770,20230330,-15.66,5370,20230103,53.45,9770,-15.66,20230330,5370,53.45,20230103,9770,-15.66,20230330,5370,53.45,20230103,3.52,N,036200,500,153 억,,1868713,N,N,0,N,00,N
20230622,150915,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8260,-130,5,-1.55,1716635510,206054,41.16,8280,8460,8230,10900,5880,8390,8331.00,6.09,0,-29447,8810,8600,8490,8280,8170,8545,8225,153,2510,500,5870,10,1,30664223,2533,12.93,1.25,12,0.67,639.00,6623.00,9770,20230330,-15.46,5370,20230103,53.82,9770,-15.46,20230330,5370,53.82,20230103,9770,-15.46,20230330,5370,53.82,20230103,3.52,N,036200,500,153 억,,1868713,N,N,0,N,00,N
20230622,140844,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8270,-120,5,-1.43,1509801480,181018,36.16,8280,8460,8230,10900,5880,8390,8340.62,6.09,0,-20804,8810,8600,8490,8280,8170,8545,8225,153,2510,500,5870,10,1,30664223,2536,12.94,1.25,12,0.59,639.00,6623.00,9770,20230330,-15.35,5370,20230103,54.00,9770,-15.35,20230330,5370,54.00,20230103,9770,-15.35,20230330,5370,54.00,20230103,3.52,N,036200,500,153 억,,1868713,N,N,0,N,00,N
20230622,130243,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8310,-80,5,-0.95,1391004970,166684,33.30,8280,8460,8230,10900,5880,8390,8345.16,6.09,0,-20593,8810,8600,8490,8280,8170,8545,8225,153,2510,500,5870,10,1,30664223,2548,13.00,1.25,12,0.54,639.00,6623.00,9770,20230330,-14.94,5370,20230103,54.75,9770,-14.94,20230330,5370,54.75,20230103,9770,-14.94,20230330,5370,54.75,20230103,3.52,N,036200,500,153 억,,1868713,N,N,0,N,00,N
20230622,120453,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8280,-110,5,-1.31,1156422250,138291,27.63,8280,8460,8280,10900,5880,8390,8362.24,6.09,0,-5738,8810,8600,8490,8280,8170,8545,8225,153,2510,500,5870,10,1,30664223,2539,12.96,1.25,12,0.45,639.00,6623.00,9770,20230330,-15.25,5370,20230103,54.19,9770,-15.25,20230330,5370,54.19,20230103,9770,-15.25,20230330,5370,54.19,20230103,3.52,N,036200,500,153 억,,1868713,N,N,0,N,00,N
20230622,110235,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8320,-70,5,-0.83,909980270,108623,21.70,8280,8460,8280,10900,5880,8390,8377.42,6.09,0,13138,8810,8600,8490,8280,8170,8545,8225,153,2510,500,5870,10,1,30664223,2551,13.02,1.26,12,0.35,639.00,6623.00,9770,20230330,-14.84,5370,20230103,54.93,9770,-14.84,20230330,5370,54.93,20230103,9770,-14.84,20230330,5370,54.93,20230103,3.52,N,036200,500,153 억,,1868713,N,N,0,N,00,N
20230622,100920,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8400,10,2,0.12,668826720,79748,15.93,8280,8460,8280,10900,5880,8390,8386.75,6.09,0,30858,8810,8600,8490,8280,8170,8545,8225,153,2510,500,5870,10,1,30664223,2576,13.15,1.27,12,0.26,639.00,6623.00,9770,20230330,-14.02,5370,20230103,56.42,9770,-14.02,20230330,5370,56.42,20230103,9770,-14.02,20230330,5370,56.42,20230103,3.52,N,036200,500,153 억,,1868713,N,N,0,N,00,N
20230622,090713,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8410,20,2,0.24,145779680,17486,3.49,8280,8410,8280,10900,5880,8390,8336.94,6.09,0,6237,8810,8600,8490,8280,8170,8545,8225,153,2510,500,5870,10,1,30664223,2579,13.16,1.27,12,0.06,639.00,6623.00,9770,20230330,-13.92,5370,20230103,56.61,9770,-13.92,20230330,5370,56.61,20230103,9770,-13.92,20230330,5370,56.61,20230103,3.52,N,036200,500,153 억,,1868713,N,N,0,N,00,N
20230621,160312,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8390,-110,5,-1.29,4266062140,498313,154.78,8480,8700,8380,11050,5950,8500,8561.04,6.22,0,-39730,8706,8602,8416,8312,8126,8655,8365,153,2550,500,5950,10,1,30664223,2573,13.13,1.27,12,1.63,639.00,6623.00,9770,20230330,-14.12,5370,20230103,56.24,9770,-14.12,20230330,5370,56.24,20230103,9770,-14.12,20230330,5370,56.24,20230103,3.55,N,036200,500,153 억,,1908428,N,N,26,N,00,N
20230621,150450,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8400,-100,5,-1.18,4164801690,486241,151.03,8480,8700,8380,11050,5950,8500,8565.30,6.22,0,-39533,8706,8602,8416,8312,8126,8655,8365,153,2550,500,5950,10,1,30664223,2576,13.15,1.27,12,1.59,639.00,6623.00,9770,20230330,-14.02,5370,20230103,56.42,9770,-14.02,20230330,5370,56.42,20230103,9770,-14.02,20230330,5370,56.42,20230103,3.55,N,036200,500,153 억,,1908428,N,N,26,N,00,N
20230621,140225,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8420,-80,5,-0.94,3882535970,452700,140.61,8480,8700,8380,11050,5950,8500,8576.40,6.22,0,-32390,8706,8602,8416,8312,8126,8655,8365,153,2550,500,5950,10,1,30664223,2582,13.18,1.27,12,1.48,639.00,6623.00,9770,20230330,-13.82,5370,20230103,56.80,9770,-13.82,20230330,5370,56.80,20230103,9770,-13.82,20230330,5370,56.80,20230103,3.55,N,036200,500,153 억,,1908428,N,N,26,N,00,N
20230621,130446,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8460,-40,5,-0.47,3599971480,419184,130.20,8480,8700,8410,11050,5950,8500,8588.05,6.22,0,-16204,8706,8602,8416,8312,8126,8655,8365,153,2550,500,5950,10,1,30664223,2594,13.24,1.28,12,1.37,639.00,6623.00,9770,20230330,-13.41,5370,20230103,57.54,9770,-13.41,20230330,5370,57.54,20230103,9770,-13.41,20230330,5370,57.54,20230103,3.55,N,036200,500,153 억,,1908428,N,N,26,N,00,N
20230621,120124,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8500,0,3,0.00,3186639930,370349,115.03,8480,8700,8450,11050,5950,8500,8604.42,6.22,0,-5248,8706,8602,8416,8312,8126,8655,8365,153,2550,500,5950,10,1,30664223,2606,13.30,1.28,12,1.21,639.00,6623.00,9770,20230330,-13.00,5370,20230103,58.29,9770,-13.00,20230330,5370,58.29,20230103,9770,-13.00,20230330,5370,58.29,20230103,3.55,N,036200,500,153 억,,1908428,N,N,26,N,00,N
20230621,110544,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8590,90,2,1.06,2671616610,310141,96.33,8480,8700,8450,11050,5950,8500,8614.20,6.22,0,18964,8706,8602,8416,8312,8126,8655,8365,153,2550,500,5950,10,1,30664223,2634,13.44,1.30,12,1.01,639.00,6623.00,9770,20230330,-12.08,5370,20230103,59.96,9770,-12.08,20230330,5370,59.96,20230103,9770,-12.08,20230330,5370,59.96,20230103,3.55,N,036200,500,153 억,,1908428,N,N,26,N,00,N
20230621,100740,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8700,200,2,2.35,2072990690,240574,74.72,8480,8700,8450,11050,5950,8500,8616.85,6.22,0,33000,8706,8602,8416,8312,8126,8655,8365,153,2550,500,5950,10,1,30664223,2668,13.62,1.31,12,0.78,639.00,6623.00,9770,20230330,-10.95,5370,20230103,62.01,9770,-10.95,20230330,5370,62.01,20230103,9770,-10.95,20230330,5370,62.01,20230103,3.55,N,036200,500,153 억,,1908428,N,N,26,N,00,N
20230621,090246,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8470,-30,5,-0.35,50915950,6004,1.86,8480,8500,8450,11050,5950,8500,8480.34,6.22,0,1017,8706,8602,8416,8312,8126,8655,8365,153,2550,500,5950,10,1,30664223,2597,13.26,1.28,12,0.02,639.00,6623.00,9770,20230330,-13.31,5370,20230103,57.73,9770,-13.31,20230330,5370,57.73,20230103,9770,-13.31,20230330,5370,57.73,20230103,3.55,N,036200,500,153 억,,1908428,N,N,26,N,00,N
20230620,160209,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8500,100,2,1.19,2675015700,319284,156.48,8440,8520,8230,10920,5880,8400,8378.07,6.13,0,16637,8653,8526,8373,8246,8093,8590,8310,153,2520,500,5880,10,1,30664223,2606,13.30,1.28,12,1.04,639.00,6623.00,9770,20230330,-13.00,5370,20230103,58.29,9770,-13.00,20230330,5370,58.29,20230103,9770,-13.00,20230330,5370,58.29,20230103,3.45,N,036200,500,153 억,,1880870,N,N,26,N,00,N
20230620,150917,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8490,90,2,1.07,2431872820,290676,142.46,8440,8500,8230,10920,5880,8400,8366.27,6.13,0,11989,8653,8526,8373,8246,8093,8590,8310,153,2520,500,5880,10,1,30664223,2603,13.29,1.28,12,0.95,639.00,6623.00,9770,20230330,-13.10,5370,20230103,58.10,9770,-13.10,20230330,5370,58.10,20230103,9770,-13.10,20230330,5370,58.10,20230103,3.45,N,036200,500,153 억,,1880870,N,N,0,N,00,N
20230620,140355,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8370,-30,5,-0.36,1780333180,213674,104.72,8440,8450,8230,10920,5880,8400,8332.01,6.13,0,-12050,8653,8526,8373,8246,8093,8590,8310,153,2520,500,5880,10,1,30664223,2567,13.10,1.26,12,0.70,639.00,6623.00,9770,20230330,-14.33,5370,20230103,55.87,9770,-14.33,20230330,5370,55.87,20230103,9770,-14.33,20230330,5370,55.87,20230103,3.45,N,036200,500,153 억,,1880870,N,N,0,N,00,N
20230620,130708,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8360,-40,5,-0.48,1353585450,162977,79.88,8440,8440,8230,10920,5880,8400,8305.38,6.13,0,-38840,8653,8526,8373,8246,8093,8590,8310,153,2520,500,5880,10,1,30664223,2564,13.08,1.26,12,0.53,639.00,6623.00,9770,20230330,-14.43,5370,20230103,55.68,9770,-14.43,20230330,5370,55.68,20230103,9770,-14.43,20230330,5370,55.68,20230103,3.45,N,036200,500,153 억,,1880870,N,N,0,N,00,N
20230620,120854,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8250,-150,5,-1.79,1166374880,140480,68.85,8440,8440,8230,10920,5880,8400,8302.78,6.13,0,-50225,8653,8526,8373,8246,8093,8590,8310,153,2520,500,5880,10,1,30664223,2530,12.91,1.25,12,0.46,639.00,6623.00,9770,20230330,-15.56,5370,20230103,53.63,9770,-15.56,20230330,5370,53.63,20230103,9770,-15.56,20230330,5370,53.63,20230103,3.45,N,036200,500,153 억,,1880870,N,N,0,N,00,N
20230620,110723,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8270,-130,5,-1.55,893400750,107406,52.64,8440,8440,8240,10920,5880,8400,8317.98,6.13,0,-46459,8653,8526,8373,8246,8093,8590,8310,153,2520,500,5880,10,1,30664223,2536,12.94,1.25,12,0.35,639.00,6623.00,9770,20230330,-15.35,5370,20230103,54.00,9770,-15.35,20230330,5370,54.00,20230103,9770,-15.35,20230330,5370,54.00,20230103,3.45,N,036200,500,153 억,,1880870,N,N,0,N,00,N
20230620,100937,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8340,-60,5,-0.71,667597300,80250,39.33,8440,8440,8240,10920,5880,8400,8318.97,6.13,0,-36118,8653,8526,8373,8246,8093,8590,8310,153,2520,500,5880,10,1,30664223,2557,13.05,1.26,12,0.26,639.00,6623.00,9770,20230330,-14.64,5370,20230103,55.31,9770,-14.64,20230330,5370,55.31,20230103,9770,-14.64,20230330,5370,55.31,20230103,3.45,N,036200,500,153 억,,1880870,N,N,0,N,00,N
20230620,090911,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8340,-60,5,-0.71,184385110,21963,10.76,8440,8440,8320,10920,5880,8400,8395.26,6.13,0,-17998,8653,8526,8373,8246,8093,8590,8310,153,2520,500,5880,10,1,30664223,2557,13.05,1.26,12,0.07,639.00,6623.00,9770,20230330,-14.64,5370,20230103,55.31,9770,-14.64,20230330,5370,55.31,20230103,9770,-14.64,20230330,5370,55.31,20230103,3.45,N,036200,500,153 억,,1880870,N,N,0,N,00,N
20230619,160515,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8400,50,2,0.60,1702643480,203511,68.26,8350,8500,8220,10850,5850,8350,8366.28,5.99,0,42505,8623,8486,8373,8236,8123,8430,8180,153,2500,500,5840,10,1,30664223,2576,13.15,1.27,12,0.66,639.00,6623.00,9770,20230330,-14.02,5370,20230103,56.42,9770,-14.02,20230330,5370,56.42,20230103,9770,-14.02,20230330,5370,56.42,20230103,3.56,N,036200,500,153 억,,1837328,N,N,0,N,00,N
20230619,150129,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8420,70,2,0.84,1608185600,192277,64.49,8350,8500,8220,10850,5850,8350,8363.90,5.99,0,38407,8623,8486,8373,8236,8123,8430,8180,153,2500,500,5840,10,1,30664223,2582,13.18,1.27,12,0.63,639.00,6623.00,9770,20230330,-13.82,5370,20230103,56.80,9770,-13.82,20230330,5370,56.80,20230103,9770,-13.82,20230330,5370,56.80,20230103,3.56,N,036200,500,153 억,,1837328,N,N,0,N,00,N
20230619,140406,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8330,-20,5,-0.24,1360302170,162721,54.58,8350,8500,8220,10850,5850,8350,8359.72,5.99,0,20374,8623,8486,8373,8236,8123,8430,8180,153,2500,500,5840,10,1,30664223,2554,13.04,1.26,12,0.53,639.00,6623.00,9770,20230330,-14.74,5370,20230103,55.12,9770,-14.74,20230330,5370,55.12,20230103,9770,-14.74,20230330,5370,55.12,20230103,3.56,N,036200,500,153 억,,1837328,N,N,0,N,00,N
20230619,130339,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8370,20,2,0.24,1187832420,142077,47.65,8350,8500,8220,10850,5850,8350,8360.48,5.99,0,23590,8623,8486,8373,8236,8123,8430,8180,153,2500,500,5840,10,1,30664223,2567,13.10,1.26,12,0.46,639.00,6623.00,9770,20230330,-14.33,5370,20230103,55.87,9770,-14.33,20230330,5370,55.87,20230103,9770,-14.33,20230330,5370,55.87,20230103,3.56,N,036200,500,153 억,,1837328,N,N,0,N,00,N
20230619,120458,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8370,20,2,0.24,1025695440,122755,41.17,8350,8500,8220,10850,5850,8350,8355.63,5.99,0,20646,8623,8486,8373,8236,8123,8430,8180,153,2500,500,5840,10,1,30664223,2567,13.10,1.26,12,0.40,639.00,6623.00,9770,20230330,-14.33,5370,20230103,55.87,9770,-14.33,20230330,5370,55.87,20230103,9770,-14.33,20230330,5370,55.87,20230103,3.56,N,036200,500,153 억,,1837328,N,N,0,N,00,N
20230619,110715,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8390,40,2,0.48,925855730,110840,37.18,8350,8500,8220,10850,5850,8350,8353.08,5.99,0,25678,8623,8486,8373,8236,8123,8430,8180,153,2500,500,5840,10,1,30664223,2573,13.13,1.27,12,0.36,639.00,6623.00,9770,20230330,-14.12,5370,20230103,56.24,9770,-14.12,20230330,5370,56.24,20230103,9770,-14.12,20230330,5370,56.24,20230103,3.56,N,036200,500,153 억,,1837328,N,N,0,N,00,N
20230619,100234,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8310,-40,5,-0.48,426008840,51543,17.29,8350,8360,8220,10850,5850,8350,8265.12,5.99,0,-344,8623,8486,8373,8236,8123,8430,8180,153,2500,500,5840,10,1,30664223,2548,13.00,1.25,12,0.17,639.00,6623.00,9770,20230330,-14.94,5370,20230103,54.75,9770,-14.94,20230330,5370,54.75,20230103,9770,-14.94,20230330,5370,54.75,20230103,3.56,N,036200,500,153 억,,1837328,N,N,0,N,00,N
20230619,090455,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8350,0,3,0.00,41227780,4950,1.66,8350,8360,8270,10850,5850,8350,8328.84,5.99,0,-1141,8623,8486,8373,8236,8123,8430,8180,153,2500,500,5840,10,1,30664223,2560,13.07,1.26,12,0.02,639.00,6623.00,9770,20230330,-14.53,5370,20230103,55.49,9770,-14.53,20230330,5370,55.49,20230103,9770,-14.53,20230330,5370,55.49,20230103,3.56,N,036200,500,153 억,,1837328,N,N,0,N,00,N
20230616,160902,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8350,-100,5,-1.18,2470486990,295319,70.49,8500,8510,8260,10980,5920,8450,8365.49,5.97,0,-1160,8743,8596,8413,8266,8083,8670,8340,153,2530,500,5910,10,1,30664223,2560,13.07,1.26,12,0.96,639.00,6623.00,9770,20230330,-14.53,5370,20230103,55.49,9770,-14.53,20230330,5370,55.49,20230103,9770,-14.53,20230330,5370,55.49,20230103,3.48,N,036200,500,153 억,,1829789,N,N,0,N,00,N
20230616,150359,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8330,-120,5,-1.42,2349820480,280851,67.04,8500,8510,8260,10980,5920,8450,8366.78,5.97,0,-123,8743,8596,8413,8266,8083,8670,8340,153,2530,500,5910,10,1,30664223,2554,13.04,1.26,12,0.92,639.00,6623.00,9770,20230330,-14.74,5370,20230103,55.12,9770,-14.74,20230330,5370,55.12,20230103,9770,-14.74,20230330,5370,55.12,20230103,3.48,N,036200,500,153 억,,1829789,N,N,0,N,00,N
20230616,140930,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8400,-50,5,-0.59,2069304740,247235,59.01,8500,8510,8260,10980,5920,8450,8369.78,5.97,0,-673,8743,8596,8413,8266,8083,8670,8340,153,2530,500,5910,10,1,30664223,2576,13.15,1.27,12,0.81,639.00,6623.00,9770,20230330,-14.02,5370,20230103,56.42,9770,-14.02,20230330,5370,56.42,20230103,9770,-14.02,20230330,5370,56.42,20230103,3.48,N,036200,500,153 억,,1829789,N,N,0,N,00,N
20230616,130218,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8440,-10,5,-0.12,1808039170,216047,51.57,8500,8510,8260,10980,5920,8450,8368.73,5.97,0,-1687,8743,8596,8413,8266,8083,8670,8340,153,2530,500,5910,10,1,30664223,2588,13.21,1.27,12,0.70,639.00,6623.00,9770,20230330,-13.61,5370,20230103,57.17,9770,-13.61,20230330,5370,57.17,20230103,9770,-13.61,20230330,5370,57.17,20230103,3.48,N,036200,500,153 억,,1829789,N,N,0,N,00,N
20230616,120540,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8330,-120,5,-1.42,1384189550,165630,39.53,8500,8510,8260,10980,5920,8450,8357.11,5.97,0,-28765,8743,8596,8413,8266,8083,8670,8340,153,2530,500,5910,10,1,30664223,2554,13.04,1.26,12,0.54,639.00,6623.00,9770,20230330,-14.74,5370,20230103,55.12,9770,-14.74,20230330,5370,55.12,20230103,9770,-14.74,20230330,5370,55.12,20230103,3.48,N,036200,500,153 억,,1829789,N,N,0,N,00,N
20230616,110403,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8330,-120,5,-1.42,1179324800,140998,33.65,8500,8510,8260,10980,5920,8450,8364.12,5.97,0,-35475,8743,8596,8413,8266,8083,8670,8340,153,2530,500,5910,10,1,30664223,2554,13.04,1.26,12,0.46,639.00,6623.00,9770,20230330,-14.74,5370,20230103,55.12,9770,-14.74,20230330,5370,55.12,20230103,9770,-14.74,20230330,5370,55.12,20230103,3.48,N,036200,500,153 억,,1829789,N,N,0,N,00,N
20230616,100558,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8410,-40,5,-0.47,545318100,64838,15.48,8500,8510,8330,10980,5920,8450,8410.46,5.97,0,-19262,8743,8596,8413,8266,8083,8670,8340,153,2530,500,5910,10,1,30664223,2579,13.16,1.27,12,0.21,639.00,6623.00,9770,20230330,-13.92,5370,20230103,56.61,9770,-13.92,20230330,5370,56.61,20230103,9770,-13.92,20230330,5370,56.61,20230103,3.48,N,036200,500,153 억,,1829789,N,N,0,N,00,N
20230616,090607,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8380,-70,5,-0.83,281410880,33304,7.95,8500,8510,8380,10980,5920,8450,8449.76,5.97,0,-8831,8743,8596,8413,8266,8083,8670,8340,153,2530,500,5910,10,1,30664223,2570,13.11,1.27,12,0.11,639.00,6623.00,9770,20230330,-14.23,5370,20230103,56.05,9770,-14.23,20230330,5370,56.05,20230103,9770,-14.23,20230330,5370,56.05,20230103,3.48,N,036200,500,153 억,,1829789,N,N,0,N,00,N
20230615,150215,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8460,260,2,3.17,3333449880,396625,100.15,8260,8560,8230,10660,5740,8200,8404.54,5.71,0,78206,8693,8446,8293,8046,7893,8370,7970,153,2460,500,5740,10,1,30664223,2594,13.24,1.28,12,1.29,639.00,6623.00,9770,20230330,-13.41,5370,20230103,57.54,9770,-13.41,20230330,5370,57.54,20230103,9770,-13.41,20230330,5370,57.54,20230103,3.55,N,036200,500,153 억,,1749498,N,N,0,N,00,N
20230615,140502,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8400,200,2,2.44,3058818190,364094,91.93,8260,8560,8230,10660,5740,8200,8401.18,5.71,0,72078,8693,8446,8293,8046,7893,8370,7970,153,2460,500,5740,10,1,30664223,2576,13.15,1.27,12,1.19,639.00,6623.00,9770,20230330,-14.02,5370,20230103,56.42,9770,-14.02,20230330,5370,56.42,20230103,9770,-14.02,20230330,5370,56.42,20230103,3.55,N,036200,500,153 억,,1749498,N,N,0,N,00,N
20230615,130323,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8390,190,2,2.32,2842790300,338276,85.42,8260,8560,8230,10660,5740,8200,8403.76,5.71,0,66180,8693,8446,8293,8046,7893,8370,7970,153,2460,500,5740,10,1,30664223,2573,13.13,1.27,12,1.10,639.00,6623.00,9770,20230330,-14.12,5370,20230103,56.24,9770,-14.12,20230330,5370,56.24,20230103,9770,-14.12,20230330,5370,56.24,20230103,3.55,N,036200,500,153 억,,1749498,N,N,0,N,00,N
20230615,120251,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8320,120,2,1.46,2624191400,312097,78.80,8260,8560,8230,10660,5740,8200,8408.26,5.71,0,63972,8693,8446,8293,8046,7893,8370,7970,153,2460,500,5740,10,1,30664223,2551,13.02,1.26,12,1.02,639.00,6623.00,9770,20230330,-14.84,5370,20230103,54.93,9770,-14.84,20230330,5370,54.93,20230103,9770,-14.84,20230330,5370,54.93,20230103,3.55,N,036200,500,153 억,,1749498,N,N,0,N,00,N
20230615,110233,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8310,110,2,1.34,2260843790,268204,67.72,8260,8560,8250,10660,5740,8200,8429.57,5.71,0,81230,8693,8446,8293,8046,7893,8370,7970,153,2460,500,5740,10,1,30664223,2548,13.00,1.25,12,0.87,639.00,6623.00,9770,20230330,-14.94,5370,20230103,54.75,9770,-14.94,20230330,5370,54.75,20230103,9770,-14.94,20230330,5370,54.75,20230103,3.55,N,036200,500,153 억,,1749498,N,N,0,N,00,N
20230611,184457,55,30.00,KOSDAQ,,반도체,N,N,N,Y,40,N,8470,220,2,2.67,3152507790,375730,105.67,8290,8480,8200,10720,5780,8250,8389.63,6.38,-53260,-52819,8503,8376,8243,8116,7983,8310,8050,153,2470,500,5770,10,1,30664223,2597,13.26,1.28,12,1.23,639.00,6623.00,10100,20220608,-16.14,5370,20230103,57.73,9770,-13.31,20230330,5370,57.73,20230103,9900,-14.44,20220609,5370,57.73,20230103,3.39,N,036200,500,153 억,,1955963,N,N,19,N,00,N