KissMeData/090470/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
20230630,160640,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9580,-820,5,-7.88,6820945080,708317,247.72,10140,10170,9240,13520,7280,10400,9629.83,1.56,0,-42165,11026,10712,10486,10172,9946,10600,10060,81,3120,500,6650,10,1,16219019,1554,5.08,0.93,12,4.37,1887.00,10305.00,12000,20230309,-20.17,5420,20220629,76.75,12000,-20.17,20230309,7390,29.63,20230103,12000,-20.17,20230309,5570,71.99,20220701,6.47,N,090470,500,81 억,,253059,N,N,0,N,00,N
20230630,150643,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9580,-820,5,-7.88,6450189260,669409,234.11,10140,10170,9240,13520,7280,10400,9635.65,1.56,0,-38400,11026,10712,10486,10172,9946,10600,10060,81,3120,500,6650,10,1,16219019,1554,5.08,0.93,12,4.13,1887.00,10305.00,12000,20230309,-20.17,5420,20220629,76.75,12000,-20.17,20230309,7390,29.63,20230103,12000,-20.17,20230309,5570,71.99,20220701,6.47,N,090470,500,81 억,,253059,N,N,0,N,00,N
20230630,140641,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9560,-840,5,-8.08,5888236850,610552,213.53,10140,10170,9240,13520,7280,10400,9644.12,1.56,0,-37726,11026,10712,10486,10172,9946,10600,10060,81,3120,500,6650,10,1,16219019,1551,5.07,0.93,12,3.76,1887.00,10305.00,12000,20230309,-20.33,5420,20220629,76.38,12000,-20.33,20230309,7390,29.36,20230103,12000,-20.33,20230309,5570,71.63,20220701,6.47,N,090470,500,81 억,,253059,N,N,0,N,00,N
20230630,130642,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9610,-790,5,-7.60,5193883360,537944,188.14,10140,10170,9240,13520,7280,10400,9655.06,1.56,0,-60207,11026,10712,10486,10172,9946,10600,10060,81,3120,500,6650,10,1,16219019,1559,5.09,0.93,12,3.32,1887.00,10305.00,12000,20230309,-19.92,5420,20220629,77.31,12000,-19.92,20230309,7390,30.04,20230103,12000,-19.92,20230309,5570,72.53,20220701,6.47,N,090470,500,81 억,,253059,N,N,0,N,00,N
20230630,120639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9680,-720,5,-6.92,4900661690,507440,177.47,10140,10170,9240,13520,7280,10400,9657.62,1.56,0,-61166,11026,10712,10486,10172,9946,10600,10060,81,3120,500,6650,10,1,16219019,1570,5.13,0.94,12,3.13,1887.00,10305.00,12000,20230309,-19.33,5420,20220629,78.60,12000,-19.33,20230309,7390,30.99,20230103,12000,-19.33,20230309,5570,73.79,20220701,6.47,N,090470,500,81 억,,253059,N,N,0,N,00,N
20230630,110642,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9730,-670,5,-6.44,4462212210,461978,161.57,10140,10170,9240,13520,7280,10400,9658.93,1.56,0,-48579,11026,10712,10486,10172,9946,10600,10060,81,3120,500,6650,10,1,16219019,1578,5.16,0.94,12,2.85,1887.00,10305.00,12000,20230309,-18.92,5420,20220629,79.52,12000,-18.92,20230309,7390,31.66,20230103,12000,-18.92,20230309,5570,74.69,20220701,6.47,N,090470,500,81 억,,253059,N,N,0,N,00,N
20230630,100642,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9750,-650,5,-6.25,3770242960,390569,136.59,10140,10170,9240,13520,7280,10400,9653.21,1.56,0,-39415,11026,10712,10486,10172,9946,10600,10060,81,3120,500,6650,10,1,16219019,1581,5.17,0.95,12,2.41,1887.00,10305.00,12000,20230309,-18.75,5420,20220629,79.89,12000,-18.75,20230309,7390,31.94,20230103,12000,-18.75,20230309,5570,75.04,20220701,6.47,N,090470,500,81 억,,253059,N,N,0,N,00,N
20230630,090642,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9610,-790,5,-7.60,594271970,60010,20.99,10140,10170,9500,13520,7280,10400,9902.88,1.56,0,3021,11026,10712,10486,10172,9946,10600,10060,81,3120,500,6650,10,1,16219019,1559,5.09,0.93,12,0.37,1887.00,10305.00,12000,20230309,-19.92,5420,20220629,77.31,12000,-19.92,20230309,7390,30.04,20230103,12000,-19.92,20230309,5570,72.53,20220701,6.47,N,090470,500,81 억,,253059,N,N,0,N,00,N
20230629,160642,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10400,-230,5,-2.16,2868477980,273638,74.01,10520,10800,10260,13810,7450,10630,10482.75,1.45,0,1883,11336,10982,10636,10282,9936,10810,10110,81,3180,500,6800,10,1,16219019,1687,5.51,1.01,12,1.69,1887.00,10305.00,12000,20230309,-13.33,5420,20220629,91.88,12000,-13.33,20230309,7390,40.73,20230103,12000,-13.33,20230309,5420,91.88,20220629,6.33,N,090470,500,81 억,,235599,N,N,0,N,00,N
20230629,150639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10520,-110,5,-1.03,2680423770,255560,69.12,10520,10800,10260,13810,7450,10630,10488.43,1.45,0,-1246,11336,10982,10636,10282,9936,10810,10110,81,3180,500,6800,10,1,16219019,1706,5.57,1.02,12,1.58,1887.00,10305.00,12000,20230309,-12.33,5420,20220629,94.10,12000,-12.33,20230309,7390,42.35,20230103,12000,-12.33,20230309,5420,94.10,20220629,6.33,N,090470,500,81 억,,235599,N,N,0,N,00,N
20230629,140637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10570,-60,5,-0.56,2416583420,230309,62.29,10520,10800,10260,13810,7450,10630,10492.79,1.45,0,5292,11336,10982,10636,10282,9936,10810,10110,81,3180,500,6800,10,1,16219019,1714,5.60,1.03,12,1.42,1887.00,10305.00,12000,20230309,-11.92,5420,20220629,95.02,12000,-11.92,20230309,7390,43.03,20230103,12000,-11.92,20230309,5420,95.02,20220629,6.33,N,090470,500,81 억,,235599,N,N,0,N,00,N
20230629,130637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10460,-170,5,-1.60,1988314210,189628,51.29,10520,10800,10260,13810,7450,10630,10485.34,1.45,0,-2558,11336,10982,10636,10282,9936,10810,10110,81,3180,500,6800,10,1,16219019,1697,5.54,1.02,12,1.17,1887.00,10305.00,12000,20230309,-12.83,5420,20220629,92.99,12000,-12.83,20230309,7390,41.54,20230103,12000,-12.83,20230309,5420,92.99,20220629,6.33,N,090470,500,81 억,,235599,N,N,0,N,00,N
20230629,120640,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10380,-250,5,-2.35,1818331870,173250,46.86,10520,10800,10260,13810,7450,10630,10495.42,1.45,0,556,11336,10982,10636,10282,9936,10810,10110,81,3180,500,6800,10,1,16219019,1684,5.50,1.01,12,1.07,1887.00,10305.00,12000,20230309,-13.50,5420,20220629,91.51,12000,-13.50,20230309,7390,40.46,20230103,12000,-13.50,20230309,5420,91.51,20220629,6.33,N,090470,500,81 억,,235599,N,N,0,N,00,N
20230629,110640,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10440,-190,5,-1.79,1210708700,114441,30.95,10520,10800,10400,13810,7450,10630,10579.33,1.45,0,18293,11336,10982,10636,10282,9936,10810,10110,81,3180,500,6800,10,1,16219019,1693,5.53,1.01,12,0.71,1887.00,10305.00,12000,20230309,-13.00,5420,20220629,92.62,12000,-13.00,20230309,7390,41.27,20230103,12000,-13.00,20230309,5420,92.62,20220629,6.33,N,090470,500,81 억,,235599,N,N,0,N,00,N
20230629,100641,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10560,-70,5,-0.66,884263260,83294,22.53,10520,10800,10490,13810,7450,10630,10616.17,1.45,0,15129,11336,10982,10636,10282,9936,10810,10110,81,3180,500,6800,10,1,16219019,1713,5.60,1.02,12,0.51,1887.00,10305.00,12000,20230309,-12.00,5420,20220629,94.83,12000,-12.00,20230309,7390,42.90,20230103,12000,-12.00,20230309,5420,94.83,20220629,6.33,N,090470,500,81 억,,235599,N,N,0,N,00,N
20230629,090621,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10680,50,2,0.47,71720590,6784,1.83,10520,10680,10520,13810,7450,10630,10572.02,1.45,0,4471,11336,10982,10636,10282,9936,10810,10110,81,3180,500,6800,10,1,16219019,1732,5.66,1.04,12,0.04,1887.00,10305.00,12000,20230309,-11.00,5420,20220629,97.05,12000,-11.00,20230309,7390,44.52,20230103,12000,-11.00,20230309,5420,97.05,20220629,6.33,N,090470,500,81 억,,235599,N,N,0,N,00,N
20230628,160631,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10630,-110,5,-1.02,3895820310,369193,148.25,10990,10990,10290,13960,7520,10740,10552.14,1.71,0,-28638,11386,11062,10776,10452,10166,10920,10310,81,3220,500,6870,10,1,16219019,1724,5.63,1.03,12,2.28,1887.00,10305.00,12000,20230309,-11.42,5400,20220627,96.85,12000,-11.42,20230309,7390,43.84,20230103,12000,-11.42,20230309,5420,96.13,20220629,6.36,N,090470,500,81 억,,277717,N,N,0,N,00,N
20230628,150637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10700,-40,5,-0.37,3666739580,347761,139.64,10990,10990,10290,13960,7520,10740,10543.85,1.71,0,-27174,11386,11062,10776,10452,10166,10920,10310,81,3220,500,6870,10,1,16219019,1735,5.67,1.04,12,2.14,1887.00,10305.00,12000,20230309,-10.83,5400,20220627,98.15,12000,-10.83,20230309,7390,44.79,20230103,12000,-10.83,20230309,5420,97.42,20220629,6.36,N,090470,500,81 억,,277717,N,N,0,N,00,N
20230628,140634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10440,-300,5,-2.79,2265123010,216825,87.07,10990,10990,10290,13960,7520,10740,10446.78,1.71,0,7925,11386,11062,10776,10452,10166,10920,10310,81,3220,500,6870,10,1,16219019,1693,5.53,1.01,12,1.34,1887.00,10305.00,12000,20230309,-13.00,5400,20220627,93.33,12000,-13.00,20230309,7390,41.27,20230103,12000,-13.00,20230309,5420,92.62,20220629,6.36,N,090470,500,81 억,,277717,N,N,0,N,00,N
20230628,130635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10360,-380,5,-3.54,2033965190,194566,78.13,10990,10990,10290,13960,7520,10740,10453.86,1.71,0,5898,11386,11062,10776,10452,10166,10920,10310,81,3220,500,6870,10,1,16219019,1680,5.49,1.01,12,1.20,1887.00,10305.00,12000,20230309,-13.67,5400,20220627,91.85,12000,-13.67,20230309,7390,40.19,20230103,12000,-13.67,20230309,5420,91.14,20220629,6.36,N,090470,500,81 억,,277717,N,N,0,N,00,N
20230628,120628,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10370,-370,5,-3.45,1651543250,157572,63.27,10990,10990,10350,13960,7520,10740,10481.20,1.71,0,-1396,11386,11062,10776,10452,10166,10920,10310,81,3220,500,6870,10,1,16219019,1682,5.50,1.01,12,0.97,1887.00,10305.00,12000,20230309,-13.58,5400,20220627,92.04,12000,-13.58,20230309,7390,40.32,20230103,12000,-13.58,20230309,5420,91.33,20220629,6.36,N,090470,500,81 억,,277717,N,N,0,N,00,N
20230628,110638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10360,-380,5,-3.54,1460511770,139186,55.89,10990,10990,10350,13960,7520,10740,10493.24,1.71,0,-169,11386,11062,10776,10452,10166,10920,10310,81,3220,500,6870,10,1,16219019,1680,5.49,1.01,12,0.86,1887.00,10305.00,12000,20230309,-13.67,5400,20220627,91.85,12000,-13.67,20230309,7390,40.19,20230103,12000,-13.67,20230309,5420,91.14,20220629,6.36,N,090470,500,81 억,,277717,N,N,0,N,00,N
20230628,100639,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10440,-300,5,-2.79,737959660,69667,27.97,10990,10990,10430,13960,7520,10740,10592.67,1.71,0,-8965,11386,11062,10776,10452,10166,10920,10310,81,3220,500,6870,10,1,16219019,1693,5.53,1.01,12,0.43,1887.00,10305.00,12000,20230309,-13.00,5400,20220627,93.33,12000,-13.00,20230309,7390,41.27,20230103,12000,-13.00,20230309,5420,92.62,20220629,6.36,N,090470,500,81 억,,277717,N,N,0,N,00,N
20230628,090636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10820,80,2,0.74,85572100,7884,3.17,10990,10990,10780,13960,7520,10740,10853.89,1.71,0,-1891,11386,11062,10776,10452,10166,10920,10310,81,3220,500,6870,10,1,16219019,1755,5.73,1.05,12,0.05,1887.00,10305.00,12000,20230309,-9.83,5400,20220627,100.37,12000,-9.83,20230309,7390,46.41,20230103,12000,-9.83,20230309,5420,99.63,20220629,6.36,N,090470,500,81 억,,277717,N,N,0,N,00,N
20230627,160635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10740,-150,5,-1.38,2649288310,246684,79.73,10890,11100,10490,14150,7630,10890,10739.55,1.78,0,-11768,11383,11136,10933,10686,10483,11035,10585,81,3260,500,6960,10,1,16219019,1742,5.69,1.04,12,1.52,1887.00,10305.00,12000,20230309,-10.50,5170,20220624,107.74,12000,-10.50,20230309,7390,45.33,20230103,12000,-10.50,20230309,5400,98.89,20220627,5.69,N,090470,500,81 억,,288501,N,N,0,N,00,N
20230627,150640,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10980,90,2,0.83,2321264750,216659,70.02,10890,11100,10490,14150,7630,10890,10713.84,1.78,0,-5873,11383,11136,10933,10686,10483,11035,10585,81,3260,500,6960,10,1,16219019,1781,5.82,1.07,12,1.34,1887.00,10305.00,12000,20230309,-8.50,5170,20220624,112.38,12000,-8.50,20230309,7390,48.58,20230103,12000,-8.50,20230309,5400,103.33,20220627,5.69,N,090470,500,81 억,,288501,N,N,0,N,00,N
20230627,140647,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10680,-210,5,-1.93,1853679590,173184,55.97,10890,11100,10490,14150,7630,10890,10703.44,1.78,0,-3418,11383,11136,10933,10686,10483,11035,10585,81,3260,500,6960,10,1,16219019,1732,5.66,1.04,12,1.07,1887.00,10305.00,12000,20230309,-11.00,5170,20220624,106.58,12000,-11.00,20230309,7390,44.52,20230103,12000,-11.00,20230309,5400,97.78,20220627,5.69,N,090470,500,81 억,,288501,N,N,0,N,00,N
20230627,130645,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10570,-320,5,-2.94,1748668600,163349,52.79,10890,11100,10490,14150,7630,10890,10705.01,1.78,0,-3159,11383,11136,10933,10686,10483,11035,10585,81,3260,500,6960,10,1,16219019,1714,5.60,1.03,12,1.01,1887.00,10305.00,12000,20230309,-11.92,5170,20220624,104.45,12000,-11.92,20230309,7390,43.03,20230103,12000,-11.92,20230309,5400,95.74,20220627,5.69,N,090470,500,81 억,,288501,N,N,0,N,00,N
20230627,120647,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10560,-330,5,-3.03,1420844550,132262,42.75,10890,11100,10540,14150,7630,10890,10742.56,1.78,0,-12017,11383,11136,10933,10686,10483,11035,10585,81,3260,500,6960,10,1,16219019,1713,5.60,1.02,12,0.82,1887.00,10305.00,12000,20230309,-12.00,5170,20220624,104.26,12000,-12.00,20230309,7390,42.90,20230103,12000,-12.00,20230309,5400,95.56,20220627,5.69,N,090470,500,81 억,,288501,N,N,0,N,00,N
20230627,110651,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10680,-210,5,-1.93,1050703540,97347,31.46,10890,11100,10640,14150,7630,10890,10793.30,1.78,0,-16375,11383,11136,10933,10686,10483,11035,10585,81,3260,500,6960,10,1,16219019,1732,5.66,1.04,12,0.60,1887.00,10305.00,12000,20230309,-11.00,5170,20220624,106.58,12000,-11.00,20230309,7390,44.52,20230103,12000,-11.00,20230309,5400,97.78,20220627,5.69,N,090470,500,81 억,,288501,N,N,0,N,00,N
20230627,100632,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10770,-120,5,-1.10,727165360,67163,21.71,10890,11100,10710,14150,7630,10890,10826.80,1.78,0,-7016,11383,11136,10933,10686,10483,11035,10585,81,3260,500,6960,10,1,16219019,1747,5.71,1.05,12,0.41,1887.00,10305.00,12000,20230309,-10.25,5170,20220624,108.32,12000,-10.25,20230309,7390,45.74,20230103,12000,-10.25,20230309,5400,99.44,20220627,5.69,N,090470,500,81 억,,288501,N,N,0,N,00,N
20230627,090636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10850,-40,5,-0.37,248189350,22928,7.41,10890,11100,10710,14150,7630,10890,10824.49,1.78,0,1902,11383,11136,10933,10686,10483,11035,10585,81,3260,500,6960,10,1,16219019,1760,5.75,1.05,12,0.14,1887.00,10305.00,12000,20230309,-9.58,5170,20220624,109.86,12000,-9.58,20230309,7390,46.82,20230103,12000,-9.58,20230309,5400,100.93,20220627,5.69,N,090470,500,81 억,,288501,N,N,0,N,00,N
20230626,160634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10890,-310,5,-2.77,3371642780,308733,40.68,11180,11180,10730,14560,7840,11200,10920.98,2.05,0,-45852,12053,11626,11163,10736,10273,11840,10950,81,3360,500,7160,10,1,16219019,1766,5.77,1.06,12,1.90,1887.00,10305.00,12000,20230309,-9.25,5050,20220623,115.64,12000,-9.25,20230309,7390,47.36,20230103,12000,-9.25,20230309,5400,101.67,20220627,5.06,N,090470,500,81 억,,332898,N,N,0,N,00,N
20230626,150638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10880,-320,5,-2.86,3252709130,297836,39.24,11180,11180,10730,14560,7840,11200,10921.14,2.05,0,-40284,12053,11626,11163,10736,10273,11840,10950,81,3360,500,7160,10,1,16219019,1765,5.77,1.06,12,1.84,1887.00,10305.00,12000,20230309,-9.33,5050,20220623,115.45,12000,-9.33,20230309,7390,47.23,20230103,12000,-9.33,20230309,5400,101.48,20220627,5.06,N,090470,500,81 억,,332898,N,N,0,N,00,N
20230626,140638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11000,-200,5,-1.79,2651477730,242677,31.98,11180,11180,10730,14560,7840,11200,10925.95,2.05,0,-41657,12053,11626,11163,10736,10273,11840,10950,81,3360,500,7160,10,1,16219019,1784,5.83,1.07,12,1.50,1887.00,10305.00,12000,20230309,-8.33,5050,20220623,117.82,12000,-8.33,20230309,7390,48.85,20230103,12000,-8.33,20230309,5400,103.70,20220627,5.06,N,090470,500,81 억,,332898,N,N,0,N,00,N
20230626,130635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11040,-160,5,-1.43,2456091050,224974,29.64,11180,11180,10730,14560,7840,11200,10917.22,2.05,0,-33526,12053,11626,11163,10736,10273,11840,10950,81,3360,500,7160,10,1,16219019,1791,5.85,1.07,12,1.39,1887.00,10305.00,12000,20230309,-8.00,5050,20220623,118.61,12000,-8.00,20230309,7390,49.39,20230103,12000,-8.00,20230309,5400,104.44,20220627,5.06,N,090470,500,81 억,,332898,N,N,0,N,00,N
20230626,120635,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10970,-230,5,-2.05,2100513130,192729,25.39,11180,11180,10730,14560,7840,11200,10898.78,2.05,0,-25694,12053,11626,11163,10736,10273,11840,10950,81,3360,500,7160,10,1,16219019,1779,5.81,1.06,12,1.19,1887.00,10305.00,12000,20230309,-8.58,5050,20220623,117.23,12000,-8.58,20230309,7390,48.44,20230103,12000,-8.58,20230309,5400,103.15,20220627,5.06,N,090470,500,81 억,,332898,N,N,0,N,00,N
20230626,110633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10950,-250,5,-2.23,1544658650,141375,18.63,11180,11180,10730,14560,7840,11200,10925.96,2.05,0,-29906,12053,11626,11163,10736,10273,11840,10950,81,3360,500,7160,10,1,16219019,1776,5.80,1.06,12,0.87,1887.00,10305.00,12000,20230309,-8.75,5050,20220623,116.83,12000,-8.75,20230309,7390,48.17,20230103,12000,-8.75,20230309,5400,102.78,20220627,5.06,N,090470,500,81 억,,332898,N,N,0,N,00,N
20230626,100633,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10950,-250,5,-2.23,1159796760,106448,14.03,11180,11180,10730,14560,7840,11200,10895.42,2.05,0,-29172,12053,11626,11163,10736,10273,11840,10950,81,3360,500,7160,10,1,16219019,1776,5.80,1.06,12,0.66,1887.00,10305.00,12000,20230309,-8.75,5050,20220623,116.83,12000,-8.75,20230309,7390,48.17,20230103,12000,-8.75,20230309,5400,102.78,20220627,5.06,N,090470,500,81 억,,332898,N,N,0,N,00,N
20230626,090636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10950,-250,5,-2.23,298786100,27003,3.56,11180,11180,10950,14560,7840,11200,11064.90,2.05,0,-15108,12053,11626,11163,10736,10273,11840,10950,81,3360,500,7160,10,1,16219019,1776,5.80,1.06,12,0.17,1887.00,10305.00,12000,20230309,-8.75,5050,20220623,116.83,12000,-8.75,20230309,7390,48.17,20230103,12000,-8.75,20230309,5400,102.78,20220627,5.06,N,090470,500,81 억,,332898,N,N,0,N,00,N
20230623,171553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11200,220,2,2.00,8510375750,758531,64.50,10940,11590,10700,14270,7690,10980,11219.62,2.13,0,-13920,11880,11430,10750,10300,9620,11655,10525,81,3290,500,7020,10,1,16219019,1817,5.94,1.09,12,4.68,1887.00,10305.00,12000,20230309,-6.67,5050,20220623,121.78,12000,-6.67,20230309,7390,51.56,20230103,12000,-6.67,20230309,5050,121.78,20220623,5.22,N,090470,500,81 억,,345417,N,N,0,N,00,N
20230623,140527,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11130,150,2,1.37,7334535850,652913,55.52,10940,11590,10700,14270,7690,10980,11233.61,2.13,0,-11341,11880,11430,10750,10300,9620,11655,10525,81,3290,500,7020,10,1,16219019,1805,5.90,1.08,12,4.03,1887.00,10305.00,12000,20230309,-7.25,5050,20220623,120.40,12000,-7.25,20230309,7390,50.61,20230103,12000,-7.25,20230309,5050,120.40,20220623,5.22,N,090470,500,81 억,,345417,N,N,0,N,00,N
20230622,160111,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10980,750,2,7.33,12704602430,1170120,517.37,10170,11200,10070,13290,7170,10230,10857.46,1.70,0,81427,10616,10422,10256,10062,9896,10340,9980,81,3060,500,6540,10,1,16219019,1781,5.82,1.07,12,7.21,1887.00,10305.00,12000,20230309,-8.50,5050,20220623,117.43,12000,-8.50,20230309,7390,48.58,20230103,12000,-8.50,20230309,5050,117.43,20220623,4.93,N,090470,500,81 억,,275601,N,N,0,N,00,N
20230622,150414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10950,720,2,7.04,12007122780,1106500,489.24,10170,11200,10070,13290,7170,10230,10851.44,1.70,0,91631,10616,10422,10256,10062,9896,10340,9980,81,3060,500,6540,10,1,16219019,1776,5.80,1.06,12,6.82,1887.00,10305.00,12000,20230309,-8.75,5050,20220623,116.83,12000,-8.75,20230309,7390,48.17,20230103,12000,-8.75,20230309,5050,116.83,20220623,4.93,N,090470,500,81 억,,275601,N,N,0,N,00,N
20230622,140345,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11110,880,2,8.60,10114187450,934322,413.11,10170,11200,10070,13290,7170,10230,10825.16,1.70,0,77237,10616,10422,10256,10062,9896,10340,9980,81,3060,500,6540,10,1,16219019,1802,5.89,1.08,12,5.76,1887.00,10305.00,12000,20230309,-7.42,5050,20220623,120.00,12000,-7.42,20230309,7390,50.34,20230103,12000,-7.42,20230309,5050,120.00,20220623,4.93,N,090470,500,81 억,,275601,N,N,0,N,00,N
20230622,130731,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10790,560,2,5.47,5534756560,519236,229.58,10170,10940,10070,13290,7170,10230,10659.42,1.70,0,23625,10616,10422,10256,10062,9896,10340,9980,81,3060,500,6540,10,1,16219019,1750,5.72,1.05,12,3.20,1887.00,10305.00,12000,20230309,-10.08,5050,20220623,113.66,12000,-10.08,20230309,7390,46.01,20230103,12000,-10.08,20230309,5050,113.66,20220623,4.93,N,090470,500,81 억,,275601,N,N,0,N,00,N
20230622,120503,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10500,270,2,2.64,3563007210,336442,148.76,10170,10890,10070,13290,7170,10230,10590.26,1.70,0,5363,10616,10422,10256,10062,9896,10340,9980,81,3060,500,6540,10,1,16219019,1703,5.56,1.02,12,2.07,1887.00,10305.00,12000,20230309,-12.50,5050,20220623,107.92,12000,-12.50,20230309,7390,42.08,20230103,12000,-12.50,20230309,5050,107.92,20220623,4.93,N,090470,500,81 억,,275601,N,N,0,N,00,N
20230622,110525,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10480,250,2,2.44,3164961830,298371,131.93,10170,10890,10070,13290,7170,10230,10607.47,1.70,0,23709,10616,10422,10256,10062,9896,10340,9980,81,3060,500,6540,10,1,16219019,1700,5.55,1.02,12,1.84,1887.00,10305.00,12000,20230309,-12.67,5050,20220623,107.52,12000,-12.67,20230309,7390,41.81,20230103,12000,-12.67,20230309,5050,107.52,20220623,4.93,N,090470,500,81 억,,275601,N,N,0,N,00,N
20230622,100624,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10560,330,2,3.23,2793604180,263256,116.40,10170,10890,10070,13290,7170,10230,10611.74,1.70,0,24859,10616,10422,10256,10062,9896,10340,9980,81,3060,500,6540,10,1,16219019,1713,5.60,1.02,12,1.62,1887.00,10305.00,12000,20230309,-12.00,5050,20220623,109.11,12000,-12.00,20230309,7390,42.90,20230103,12000,-12.00,20230309,5050,109.11,20220623,4.93,N,090470,500,81 억,,275601,N,N,0,N,00,N
20230622,090532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10210,-20,5,-0.20,77168050,7620,3.37,10170,10210,10070,13290,7170,10230,10127.04,1.70,0,882,10616,10422,10256,10062,9896,10340,9980,81,3060,500,6540,10,1,16219019,1656,5.41,0.99,12,0.05,1887.00,10305.00,12000,20230309,-14.92,5050,20220623,102.18,12000,-14.92,20230309,7390,38.16,20230103,12000,-14.92,20230309,5050,102.18,20220623,4.93,N,090470,500,81 억,,275601,N,N,0,N,00,N
20230621,160753,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10230,-150,5,-1.45,2319413360,225421,59.11,10250,10450,10090,13490,7270,10380,10289.28,1.73,0,-7365,11033,10706,10483,10156,9933,10595,10045,81,3110,500,6640,10,1,16219019,1659,5.42,0.99,12,1.39,1887.00,10305.00,12000,20230309,-14.75,5050,20220623,102.57,12000,-14.75,20230309,7390,38.43,20230103,12000,-14.75,20230309,5050,102.57,20220623,4.50,N,090470,500,81 억,,280986,N,N,0,N,00,N
20230621,150114,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10190,-190,5,-1.83,2176303640,211403,55.43,10250,10450,10090,13490,7270,10380,10294.54,1.73,0,-7703,11033,10706,10483,10156,9933,10595,10045,81,3110,500,6640,10,1,16219019,1653,5.40,0.99,12,1.30,1887.00,10305.00,12000,20230309,-15.08,5050,20220623,101.78,12000,-15.08,20230309,7390,37.89,20230103,12000,-15.08,20230309,5050,101.78,20220623,4.50,N,090470,500,81 억,,280986,N,N,0,N,00,N
20230621,140942,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10280,-100,5,-0.96,1835611110,178023,46.68,10250,10450,10090,13490,7270,10380,10311.06,1.73,0,-7305,11033,10706,10483,10156,9933,10595,10045,81,3110,500,6640,10,1,16219019,1667,5.45,1.00,12,1.10,1887.00,10305.00,12000,20230309,-14.33,5050,20220623,103.56,12000,-14.33,20230309,7390,39.11,20230103,12000,-14.33,20230309,5050,103.56,20220623,4.50,N,090470,500,81 억,,280986,N,N,0,N,00,N
20230621,130822,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10420,40,2,0.39,1618245960,156987,41.17,10250,10450,10090,13490,7270,10380,10308.12,1.73,0,4006,11033,10706,10483,10156,9933,10595,10045,81,3110,500,6640,10,1,16219019,1690,5.52,1.01,12,0.97,1887.00,10305.00,12000,20230309,-13.17,5050,20220623,106.34,12000,-13.17,20230309,7390,41.00,20230103,12000,-13.17,20230309,5050,106.34,20220623,4.50,N,090470,500,81 억,,280986,N,N,0,N,00,N
20230621,121028,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10390,10,2,0.10,1422107000,138094,36.21,10250,10450,10090,13490,7270,10380,10298.06,1.73,0,2059,11033,10706,10483,10156,9933,10595,10045,81,3110,500,6640,10,1,16219019,1685,5.51,1.01,12,0.85,1887.00,10305.00,12000,20230309,-13.42,5050,20220623,105.74,12000,-13.42,20230309,7390,40.60,20230103,12000,-13.42,20230309,5050,105.74,20220623,4.50,N,090470,500,81 억,,280986,N,N,0,N,00,N
20230621,110459,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10330,-50,5,-0.48,1225787670,119108,31.23,10250,10450,10090,13490,7270,10380,10291.34,1.73,0,7644,11033,10706,10483,10156,9933,10595,10045,81,3110,500,6640,10,1,16219019,1675,5.47,1.00,12,0.73,1887.00,10305.00,12000,20230309,-13.92,5050,20220623,104.55,12000,-13.92,20230309,7390,39.78,20230103,12000,-13.92,20230309,5050,104.55,20220623,4.50,N,090470,500,81 억,,280986,N,N,0,N,00,N
20230621,100905,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10280,-100,5,-0.96,661422040,64073,16.80,10250,10450,10240,13490,7270,10380,10322.88,1.73,0,8728,11033,10706,10483,10156,9933,10595,10045,81,3110,500,6640,10,1,16219019,1667,5.45,1.00,12,0.40,1887.00,10305.00,12000,20230309,-14.33,5050,20220623,103.56,12000,-14.33,20230309,7390,39.11,20230103,12000,-14.33,20230309,5050,103.56,20220623,4.50,N,090470,500,81 억,,280986,N,N,0,N,00,N
20230621,090202,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10260,-120,5,-1.16,81628240,7956,2.09,10250,10370,10240,13490,7270,10380,10258.79,1.73,0,1092,11033,10706,10483,10156,9933,10595,10045,81,3110,500,6640,10,1,16219019,1664,5.44,1.00,12,0.05,1887.00,10305.00,12000,20230309,-14.50,5050,20220623,103.17,12000,-14.50,20230309,7390,38.84,20230103,12000,-14.50,20230309,5050,103.17,20220623,4.50,N,090470,500,81 억,,280986,N,N,0,N,00,N
20230620,160713,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10380,-380,5,-3.53,3936550590,377750,52.41,10800,10810,10260,13980,7540,10760,10421.07,1.90,0,-27587,11160,10960,10670,10470,10180,10815,10325,81,3220,500,6880,10,1,16219019,1684,5.50,1.01,12,2.33,1887.00,10305.00,12000,20230309,-13.50,5050,20220623,105.54,12000,-13.50,20230309,7390,40.46,20230103,12000,-13.50,20230309,5050,105.54,20220623,4.52,N,090470,500,81 억,,308594,N,N,0,N,00,N
20230620,150859,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10430,-330,5,-3.07,3695659310,354564,49.19,10800,10810,10260,13980,7540,10760,10423.11,1.90,0,-26918,11160,10960,10670,10470,10180,10815,10325,81,3220,500,6880,10,1,16219019,1692,5.53,1.01,12,2.19,1887.00,10305.00,12000,20230309,-13.08,5050,20220623,106.53,12000,-13.08,20230309,7390,41.14,20230103,12000,-13.08,20230309,5050,106.53,20220623,4.52,N,090470,500,81 억,,308594,N,N,0,N,00,N
20230620,140526,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10410,-350,5,-3.25,3385228410,324773,45.06,10800,10810,10260,13980,7540,10760,10423.37,1.90,0,-22208,11160,10960,10670,10470,10180,10815,10325,81,3220,500,6880,10,1,16219019,1688,5.52,1.01,12,2.00,1887.00,10305.00,12000,20230309,-13.25,5050,20220623,106.14,12000,-13.25,20230309,7390,40.87,20230103,12000,-13.25,20230309,5050,106.14,20220623,4.52,N,090470,500,81 억,,308594,N,N,0,N,00,N
20230620,130730,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10380,-380,5,-3.53,3178024380,304892,42.30,10800,10810,10260,13980,7540,10760,10423.44,1.90,0,-17656,11160,10960,10670,10470,10180,10815,10325,81,3220,500,6880,10,1,16219019,1684,5.50,1.01,12,1.88,1887.00,10305.00,12000,20230309,-13.50,5050,20220623,105.54,12000,-13.50,20230309,7390,40.46,20230103,12000,-13.50,20230309,5050,105.54,20220623,4.52,N,090470,500,81 억,,308594,N,N,0,N,00,N
20230620,120746,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10320,-440,5,-4.09,2913081010,279239,38.74,10800,10810,10260,13980,7540,10760,10432.21,1.90,0,-17276,11160,10960,10670,10470,10180,10815,10325,81,3220,500,6880,10,1,16219019,1674,5.47,1.00,12,1.72,1887.00,10305.00,12000,20230309,-14.00,5050,20220623,104.36,12000,-14.00,20230309,7390,39.65,20230103,12000,-14.00,20230309,5050,104.36,20220623,4.52,N,090470,500,81 억,,308594,N,N,0,N,00,N
20230620,110804,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10360,-400,5,-3.72,2602944280,249198,34.58,10800,10810,10260,13980,7540,10760,10445.29,1.90,0,-8767,11160,10960,10670,10470,10180,10815,10325,81,3220,500,6880,10,1,16219019,1680,5.49,1.01,12,1.54,1887.00,10305.00,12000,20230309,-13.67,5050,20220623,105.15,12000,-13.67,20230309,7390,40.19,20230103,12000,-13.67,20230309,5050,105.15,20220623,4.52,N,090470,500,81 억,,308594,N,N,0,N,00,N
20230620,100307,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10430,-330,5,-3.07,1342407160,127833,17.74,10800,10810,10360,13980,7540,10760,10501.26,1.90,0,-31357,11160,10960,10670,10470,10180,10815,10325,81,3220,500,6880,10,1,16219019,1692,5.53,1.01,12,0.79,1887.00,10305.00,12000,20230309,-13.08,5050,20220623,106.53,12000,-13.08,20230309,7390,41.14,20230103,12000,-13.08,20230309,5050,106.53,20220623,4.52,N,090470,500,81 억,,308594,N,N,0,N,00,N
20230620,090827,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10680,-80,5,-0.74,283938680,26559,3.68,10800,10810,10600,13980,7540,10760,10690.86,1.90,0,-7624,11160,10960,10670,10470,10180,10815,10325,81,3220,500,6880,10,1,16219019,1732,5.66,1.04,12,0.16,1887.00,10305.00,12000,20230309,-11.00,5050,20220623,111.49,12000,-11.00,20230309,7390,44.52,20230103,12000,-11.00,20230309,5050,111.49,20220623,4.52,N,090470,500,81 억,,308594,N,N,0,N,00,N
20230619,160157,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10760,130,2,1.22,7615244900,717784,22.06,10830,10870,10380,13810,7450,10630,10609.22,2.23,0,-61722,12570,11600,10530,9560,8490,12085,10045,81,3180,500,6800,10,1,16219019,1745,5.70,1.04,12,4.43,1887.00,10305.00,12000,20230309,-10.33,5050,20220623,113.07,12000,-10.33,20230309,7390,45.60,20230103,12000,-10.33,20230309,5050,113.07,20220623,4.48,N,090470,500,81 억,,361517,N,N,0,N,00,N
20230619,150441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10730,100,2,0.94,6995670360,660101,20.29,10830,10870,10380,13810,7450,10630,10597.88,2.23,0,-47211,12570,11600,10530,9560,8490,12085,10045,81,3180,500,6800,10,1,16219019,1740,5.69,1.04,12,4.07,1887.00,10305.00,12000,20230309,-10.58,5050,20220623,112.48,12000,-10.58,20230309,7390,45.20,20230103,12000,-10.58,20230309,5050,112.48,20220623,4.48,N,090470,500,81 억,,361517,N,N,0,N,00,N
20230619,140722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10440,-190,5,-1.79,5335851320,505075,15.52,10830,10840,10380,13810,7450,10630,10564.47,2.23,0,-25477,12570,11600,10530,9560,8490,12085,10045,81,3180,500,6800,10,1,16219019,1693,5.53,1.01,12,3.11,1887.00,10305.00,12000,20230309,-13.00,5050,20220623,106.73,12000,-13.00,20230309,7390,41.27,20230103,12000,-13.00,20230309,5050,106.73,20220623,4.48,N,090470,500,81 억,,361517,N,N,0,N,00,N
20230619,130326,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10500,-130,5,-1.22,4580847590,432641,13.30,10830,10840,10470,13810,7450,10630,10588.10,2.23,0,-21057,12570,11600,10530,9560,8490,12085,10045,81,3180,500,6800,10,1,16219019,1703,5.56,1.02,12,2.67,1887.00,10305.00,12000,20230309,-12.50,5050,20220623,107.92,12000,-12.50,20230309,7390,42.08,20230103,12000,-12.50,20230309,5050,107.92,20220623,4.48,N,090470,500,81 억,,361517,N,N,0,N,00,N
20230619,120152,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10550,-80,5,-0.75,3966945220,374249,11.50,10830,10840,10470,13810,7450,10630,10599.75,2.23,0,-25494,12570,11600,10530,9560,8490,12085,10045,81,3180,500,6800,10,1,16219019,1711,5.59,1.02,12,2.31,1887.00,10305.00,12000,20230309,-12.08,5050,20220623,108.91,12000,-12.08,20230309,7390,42.76,20230103,12000,-12.08,20230309,5050,108.91,20220623,4.48,N,090470,500,81 억,,361517,N,N,0,N,00,N
20230619,110236,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10610,-20,5,-0.19,3384327390,319310,9.81,10830,10840,10470,13810,7450,10630,10598.87,2.23,0,-40388,12570,11600,10530,9560,8490,12085,10045,81,3180,500,6800,10,1,16219019,1721,5.62,1.03,12,1.97,1887.00,10305.00,12000,20230309,-11.58,5050,20220623,110.10,12000,-11.58,20230309,7390,43.57,20230103,12000,-11.58,20230309,5050,110.10,20220623,4.48,N,090470,500,81 억,,361517,N,N,0,N,00,N
20230619,101032,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10610,-20,5,-0.19,2767357170,261073,8.02,10830,10840,10470,13810,7450,10630,10599.93,2.23,0,-46051,12570,11600,10530,9560,8490,12085,10045,81,3180,500,6800,10,1,16219019,1721,5.62,1.03,12,1.61,1887.00,10305.00,12000,20230309,-11.58,5050,20220623,110.10,12000,-11.58,20230309,7390,43.57,20230103,12000,-11.58,20230309,5050,110.10,20220623,4.48,N,090470,500,81 억,,361517,N,N,0,N,00,N
20230619,090229,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10560,-70,5,-0.66,757908030,70798,2.18,10830,10840,10520,13810,7450,10630,10705.25,2.23,0,-30992,12570,11600,10530,9560,8490,12085,10045,81,3180,500,6800,10,1,16219019,1713,5.60,1.02,12,0.44,1887.00,10305.00,12000,20230309,-12.00,5050,20220623,109.11,12000,-12.00,20230309,7390,42.90,20230103,12000,-12.00,20230309,5050,109.11,20220623,4.48,N,090470,500,81 억,,361517,N,N,0,N,00,N
20230616,160552,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10630,980,2,10.16,34971639940,3244223,1075.19,9670,11500,9460,12540,6760,9650,10779.69,1.90,0,64205,10016,9832,9616,9432,9216,9925,9525,81,2890,500,6170,10,1,16219019,1724,5.63,1.03,12,20.00,1887.00,10305.00,12000,20230309,-11.42,5050,20220623,110.50,12000,-11.42,20230309,7390,43.84,20230103,12000,-11.42,20230309,5050,110.50,20220623,4.42,N,090470,500,81 억,,308417,N,N,0,N,00,N
20230616,150652,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10450,800,2,8.29,33981005370,3150580,1044.15,9670,11500,9460,12540,6760,9650,10785.63,1.90,0,60862,10016,9832,9616,9432,9216,9925,9525,81,2890,500,6170,10,1,16219019,1695,5.54,1.01,12,19.43,1887.00,10305.00,12000,20230309,-12.92,5050,20220623,106.93,12000,-12.92,20230309,7390,41.41,20230103,12000,-12.92,20230309,5050,106.93,20220623,4.42,N,090470,500,81 억,,308417,N,N,0,N,00,N
20230616,140438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10660,1010,2,10.47,32109254490,2972972,985.29,9670,11500,9460,12540,6760,9650,10800.39,1.90,0,27112,10016,9832,9616,9432,9216,9925,9525,81,2890,500,6170,10,1,16219019,1729,5.65,1.03,12,18.33,1887.00,10305.00,12000,20230309,-11.17,5050,20220623,111.09,12000,-11.17,20230309,7390,44.25,20230103,12000,-11.17,20230309,5050,111.09,20220623,4.42,N,090470,500,81 억,,308417,N,N,0,N,00,N
20230616,130220,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,11190,1540,2,15.96,21851379970,2026608,671.65,9670,11500,9460,12540,6760,9650,10782.24,1.90,0,-25849,10016,9832,9616,9432,9216,9925,9525,81,2890,500,6170,10,1,16219019,1815,5.93,1.09,12,12.50,1887.00,10305.00,12000,20230309,-6.75,5050,20220623,121.58,12000,-6.75,20230309,7390,51.42,20230103,12000,-6.75,20230309,5050,121.58,20220623,4.42,N,090470,500,81 억,,308417,N,N,0,N,00,N
20230616,120514,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9950,300,2,3.11,2966164240,303285,100.51,9670,10060,9460,12540,6760,9650,9780.12,1.90,0,14123,10016,9832,9616,9432,9216,9925,9525,81,2890,500,6170,10,1,16219019,1614,5.27,0.97,12,1.87,1887.00,10305.00,12000,20230309,-17.08,5050,20220623,97.03,12000,-17.08,20230309,7390,34.64,20230103,12000,-17.08,20230309,5050,97.03,20220623,4.42,N,090470,500,81 억,,308417,N,N,0,N,00,N
20230616,110825,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9690,40,2,0.41,1588565160,164140,54.40,9670,9840,9460,12540,6760,9650,9678.11,1.90,0,-21593,10016,9832,9616,9432,9216,9925,9525,81,2890,500,6170,10,1,16219019,1572,5.14,0.94,12,1.01,1887.00,10305.00,12000,20230309,-19.25,5050,20220623,91.88,12000,-19.25,20230309,7390,31.12,20230103,12000,-19.25,20230309,5050,91.88,20220623,4.42,N,090470,500,81 억,,308417,N,N,0,N,00,N
20230616,100755,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9770,120,2,1.24,1121873420,116201,38.51,9670,9840,9460,12540,6760,9650,9654.59,1.90,0,848,10016,9832,9616,9432,9216,9925,9525,81,2890,500,6170,10,1,16219019,1585,5.18,0.95,12,0.72,1887.00,10305.00,12000,20230309,-18.58,5050,20220623,93.47,12000,-18.58,20230309,7390,32.21,20230103,12000,-18.58,20230309,5050,93.47,20220623,4.42,N,090470,500,81 억,,308417,N,N,0,N,00,N
20230616,090939,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9650,0,3,0.00,106328030,11046,3.66,9670,9680,9570,12540,6760,9650,9625.93,1.90,0,-2220,10016,9832,9616,9432,9216,9925,9525,81,2890,500,6170,10,1,16219019,1565,5.11,0.94,12,0.07,1887.00,10305.00,12000,20230309,-19.58,5050,20220623,91.09,12000,-19.58,20230309,7390,30.58,20230103,12000,-19.58,20230309,5050,91.09,20220623,4.42,N,090470,500,81 억,,308417,N,N,0,N,00,N
20230615,150636,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9620,380,2,4.11,2850204980,295781,136.36,9500,9800,9400,12010,6470,9240,9636.20,1.57,0,52160,9860,9550,9370,9060,8880,9460,8970,81,2770,500,5910,10,1,16219019,1560,5.10,0.93,12,1.82,1887.00,10305.00,12000,20230309,-19.83,5050,20220623,90.50,12000,-19.83,20230309,7390,30.18,20230103,12000,-19.83,20230309,5050,90.50,20220623,4.39,N,090470,500,81 억,,255217,N,N,0,N,00,N
20230615,140638,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9690,450,2,4.87,2608988390,270855,124.87,9500,9800,9400,12010,6470,9240,9632.42,1.57,0,52498,9860,9550,9370,9060,8880,9460,8970,81,2770,500,5910,10,1,16219019,1572,5.14,0.94,12,1.67,1887.00,10305.00,12000,20230309,-19.25,5050,20220623,91.88,12000,-19.25,20230309,7390,31.12,20230103,12000,-19.25,20230309,5050,91.88,20220623,4.39,N,090470,500,81 억,,255217,N,N,0,N,00,N
20230615,130710,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9660,420,2,4.55,2441093790,253503,116.87,9500,9800,9400,12010,6470,9240,9629.45,1.57,0,53233,9860,9550,9370,9060,8880,9460,8970,81,2770,500,5910,10,1,16219019,1567,5.12,0.94,12,1.56,1887.00,10305.00,12000,20230309,-19.50,5050,20220623,91.29,12000,-19.50,20230309,7390,30.72,20230103,12000,-19.50,20230309,5050,91.29,20220623,4.39,N,090470,500,81 억,,255217,N,N,0,N,00,N
20230615,120907,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9700,460,2,4.98,2199905500,228618,105.40,9500,9800,9400,12010,6470,9240,9622.63,1.57,0,55156,9860,9550,9370,9060,8880,9460,8970,81,2770,500,5910,10,1,16219019,1573,5.14,0.94,12,1.41,1887.00,10305.00,12000,20230309,-19.17,5050,20220623,92.08,12000,-19.17,20230309,7390,31.26,20230103,12000,-19.17,20230309,5050,92.08,20220623,4.39,N,090470,500,81 억,,255217,N,N,0,N,00,N
20230615,110723,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9490,250,2,2.71,1863969330,193364,89.14,9500,9800,9400,12010,6470,9240,9639.69,1.57,0,46034,9860,9550,9370,9060,8880,9460,8970,81,2770,500,5910,10,1,16219019,1539,5.03,0.92,12,1.19,1887.00,10305.00,12000,20230309,-20.92,5050,20220623,87.92,12000,-20.92,20230309,7390,28.42,20230103,12000,-20.92,20230309,5050,87.92,20220623,4.39,N,090470,500,81 억,,255217,N,N,0,N,00,N
20230611,184558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9660,-130,5,-1.33,2239130240,233010,40.29,9670,9770,9510,12720,6860,9790,9609.25,1.38,-60081,-63701,10396,10092,9566,9262,8736,10245,9415,81,2930,500,6260,10,1,16219019,1567,5.12,0.94,12,1.44,1887.00,10305.00,12000,20230309,-19.50,5050,20220623,91.29,12000,-19.50,20230309,7390,30.72,20230103,12000,-19.50,20230309,5050,91.29,20220623,4.17,N,090470,500,81 억,,224056,N,N,0,N,00,N