KissMeData/224060/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
20230630,160910,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5600,40,2,0.72,62206060,10995,94.86,5560,5900,5560,7220,3900,5560,5657.67,0.00,0,-1153,5780,5670,5590,5480,5400,5725,5535,17,1660,500,3780,10,1,3430593,192,-1.19,0.38,12,0.32,-4700.00,14710.00,23320,20221012,-75.99,5480,20230616,2.19,10150,-44.83,20230102,5480,2.19,20230616,14750,-62.03,20221111,166,3273.49,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230630,150912,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5620,60,2,1.08,55273120,9757,84.18,5560,5900,5560,7220,3900,5560,5664.97,0.00,0,-1188,5780,5670,5590,5480,5400,5725,5535,17,1660,500,3780,10,1,3430593,193,-1.20,0.38,12,0.28,-4700.00,14710.00,23320,20221012,-75.90,5480,20230616,2.55,10150,-44.63,20230102,5480,2.55,20230616,14750,-61.90,20221111,166,3285.54,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230630,140910,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5600,40,2,0.72,50643810,8931,77.05,5560,5900,5560,7220,3900,5560,5670.56,0.00,0,-1213,5780,5670,5590,5480,5400,5725,5535,17,1660,500,3780,10,1,3430593,192,-1.19,0.38,12,0.26,-4700.00,14710.00,23320,20221012,-75.99,5480,20230616,2.19,10150,-44.83,20230102,5480,2.19,20230616,14750,-62.03,20221111,166,3273.49,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230630,130909,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5660,100,2,1.80,46206040,8146,70.28,5560,5900,5560,7220,3900,5560,5672.24,0.00,0,-882,5780,5670,5590,5480,5400,5725,5535,17,1660,500,3780,10,1,3430593,194,-1.20,0.38,12,0.24,-4700.00,14710.00,23320,20221012,-75.73,5480,20230616,3.28,10150,-44.24,20230102,5480,3.28,20230616,14750,-61.63,20221111,166,3309.64,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230630,120906,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5640,80,2,1.44,36572840,6430,55.47,5560,5900,5560,7220,3900,5560,5687.84,0.00,0,-1238,5780,5670,5590,5480,5400,5725,5535,17,1660,500,3780,10,1,3430593,193,-1.20,0.38,12,0.19,-4700.00,14710.00,23320,20221012,-75.81,5480,20230616,2.92,10150,-44.43,20230102,5480,2.92,20230616,14750,-61.76,20221111,166,3297.59,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230630,110910,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5610,50,2,0.90,34254740,6021,51.95,5560,5900,5560,7220,3900,5560,5689.21,0.00,0,-1259,5780,5670,5590,5480,5400,5725,5535,17,1660,500,3780,10,1,3430593,192,-1.19,0.38,12,0.18,-4700.00,14710.00,23320,20221012,-75.94,5480,20230616,2.37,10150,-44.73,20230102,5480,2.37,20230616,14750,-61.97,20221111,166,3279.52,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230630,100910,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5610,50,2,0.90,33815640,5943,51.27,5560,5900,5560,7220,3900,5560,5689.99,0.00,0,-1233,5780,5670,5590,5480,5400,5725,5535,17,1660,500,3780,10,1,3430593,192,-1.19,0.38,12,0.17,-4700.00,14710.00,23320,20221012,-75.94,5480,20230616,2.37,10150,-44.73,20230102,5480,2.37,20230616,14750,-61.97,20221111,166,3279.52,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230630,090910,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5890,330,2,5.94,10805250,1905,16.44,5560,5900,5560,7220,3900,5560,5672.05,0.00,0,-200,5780,5670,5590,5480,5400,5725,5535,17,1660,500,3780,10,1,3430593,202,-1.25,0.40,12,0.06,-4700.00,14710.00,23320,20221012,-74.74,5480,20230616,7.48,10150,-41.97,20230102,5480,7.48,20230616,14750,-60.07,20221111,166,3448.19,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230629,160904,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5560,-60,5,-1.07,64442360,11532,87.24,5510,5700,5510,7300,3940,5620,5588.13,0.00,0,-1045,5820,5720,5670,5570,5520,5695,5545,17,1680,500,3820,10,1,3430593,191,-1.18,0.38,12,0.34,-4700.00,14710.00,23320,20221012,-76.16,5480,20230616,1.46,10150,-45.22,20230102,5480,1.46,20230616,14750,-62.31,20221111,166,3249.40,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230629,150905,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5570,-50,5,-0.89,57611480,10302,77.93,5510,5700,5510,7300,3940,5620,5592.26,0.00,0,-1037,5820,5720,5670,5570,5520,5695,5545,17,1680,500,3820,10,1,3430593,191,-1.19,0.38,12,0.30,-4700.00,14710.00,23320,20221012,-76.11,5480,20230616,1.64,10150,-45.12,20230102,5480,1.64,20230616,14750,-62.24,20221111,166,3255.42,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230629,140902,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5570,-50,5,-0.89,47928080,8561,64.76,5510,5700,5510,7300,3940,5620,5598.42,0.00,0,-997,5820,5720,5670,5570,5520,5695,5545,17,1680,500,3820,10,1,3430593,191,-1.19,0.38,12,0.25,-4700.00,14710.00,23320,20221012,-76.11,5480,20230616,1.64,10150,-45.12,20230102,5480,1.64,20230616,14750,-62.24,20221111,166,3255.42,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230629,130902,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5610,-10,5,-0.18,46243770,8260,62.49,5510,5700,5510,7300,3940,5620,5598.52,0.00,0,-997,5820,5720,5670,5570,5520,5695,5545,17,1680,500,3820,10,1,3430593,192,-1.19,0.38,12,0.24,-4700.00,14710.00,23320,20221012,-75.94,5480,20230616,2.37,10150,-44.73,20230102,5480,2.37,20230616,14750,-61.97,20221111,166,3279.52,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230629,120906,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5610,-10,5,-0.18,33515190,5989,45.31,5510,5660,5510,7300,3940,5620,5596.12,0.00,0,-946,5820,5720,5670,5570,5520,5695,5545,17,1680,500,3820,10,1,3430593,192,-1.19,0.38,12,0.17,-4700.00,14710.00,23320,20221012,-75.94,5480,20230616,2.37,10150,-44.73,20230102,5480,2.37,20230616,14750,-61.97,20221111,166,3279.52,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230629,110907,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5620,0,3,0.00,23596890,4223,31.95,5510,5660,5510,7300,3940,5620,5587.71,0.00,0,442,5820,5720,5670,5570,5520,5695,5545,17,1680,500,3820,10,1,3430593,193,-1.20,0.38,12,0.12,-4700.00,14710.00,23320,20221012,-75.90,5480,20230616,2.55,10150,-44.63,20230102,5480,2.55,20230616,14750,-61.90,20221111,166,3285.54,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230629,100908,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5660,40,2,0.71,20314400,3639,27.53,5510,5660,5510,7300,3940,5620,5582.41,0.00,0,463,5820,5720,5670,5570,5520,5695,5545,17,1680,500,3820,10,1,3430593,194,-1.20,0.38,12,0.11,-4700.00,14710.00,23320,20221012,-75.73,5480,20230616,3.28,10150,-44.24,20230102,5480,3.28,20230616,14750,-61.63,20221111,166,3309.64,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230629,090821,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5620,0,3,0.00,8058190,1453,10.99,5510,5620,5510,7300,3940,5620,5545.90,0.00,0,253,5820,5720,5670,5570,5520,5695,5545,17,1680,500,3820,10,1,3430593,193,-1.20,0.38,12,0.04,-4700.00,14710.00,23320,20221012,-75.90,5480,20230616,2.55,10150,-44.63,20230102,5480,2.55,20230616,14750,-61.90,20221111,166,3285.54,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230628,160853,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5620,-150,5,-2.60,74916280,13189,223.69,5770,5770,5620,7500,4040,5770,5680.21,0.00,0,423,5883,5826,5783,5726,5683,5855,5755,17,1730,500,3920,10,1,3430593,193,-1.20,0.38,12,0.38,-4700.00,14710.00,23320,20221012,-75.90,5480,20230616,2.55,10150,-44.63,20230102,5480,2.55,20230616,14750,-61.90,20221111,166,3285.54,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230628,150900,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5720,-50,5,-0.87,30282090,5309,90.04,5770,5770,5650,7500,4040,5770,5703.92,0.00,0,423,5883,5826,5783,5726,5683,5855,5755,17,1730,500,3920,10,1,3430593,196,-1.22,0.39,12,0.15,-4700.00,14710.00,23320,20221012,-75.47,5480,20230616,4.38,10150,-43.65,20230102,5480,4.38,20230616,14750,-61.22,20221111,166,3345.78,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230628,140858,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5720,-50,5,-0.87,29220010,5123,86.89,5770,5770,5650,7500,4040,5770,5703.69,0.00,0,505,5883,5826,5783,5726,5683,5855,5755,17,1730,500,3920,10,1,3430593,196,-1.22,0.39,12,0.15,-4700.00,14710.00,23320,20221012,-75.47,5480,20230616,4.38,10150,-43.65,20230102,5480,4.38,20230616,14750,-61.22,20221111,166,3345.78,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230628,130858,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5710,-60,5,-1.04,24932760,4371,74.14,5770,5770,5650,7500,4040,5770,5704.13,0.00,0,505,5883,5826,5783,5726,5683,5855,5755,17,1730,500,3920,10,1,3430593,196,-1.21,0.39,12,0.13,-4700.00,14710.00,23320,20221012,-75.51,5480,20230616,4.20,10150,-43.74,20230102,5480,4.20,20230616,14750,-61.29,20221111,166,3339.76,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230628,120910,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5710,-60,5,-1.04,22395890,3927,66.60,5770,5770,5650,7500,4040,5770,5703.05,0.00,0,505,5883,5826,5783,5726,5683,5855,5755,17,1730,500,3920,10,1,3430593,196,-1.21,0.39,12,0.11,-4700.00,14710.00,23320,20221012,-75.51,5480,20230616,4.20,10150,-43.74,20230102,5480,4.20,20230616,14750,-61.29,20221111,166,3339.76,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230628,110905,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5670,-100,5,-1.73,21686980,3802,64.48,5770,5770,5650,7500,4040,5770,5704.10,0.00,0,495,5883,5826,5783,5726,5683,5855,5755,17,1730,500,3920,10,1,3430593,195,-1.21,0.39,12,0.11,-4700.00,14710.00,23320,20221012,-75.69,5480,20230616,3.47,10150,-44.14,20230102,5480,3.47,20230616,14750,-61.56,20221111,166,3315.66,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230628,100906,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5700,-70,5,-1.21,17372370,3044,51.63,5770,5770,5650,7500,4040,5770,5707.09,0.00,0,635,5883,5826,5783,5726,5683,5855,5755,17,1730,500,3920,10,1,3430593,196,-1.21,0.39,12,0.09,-4700.00,14710.00,23320,20221012,-75.56,5480,20230616,4.01,10150,-43.84,20230102,5480,4.01,20230616,14750,-61.36,20221111,166,3333.73,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230628,090901,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5660,-110,5,-1.91,2920890,509,8.63,5770,5770,5660,7500,4040,5770,5738.49,0.00,0,-48,5883,5826,5783,5726,5683,5855,5755,17,1730,500,3920,10,1,3430593,194,-1.20,0.38,12,0.01,-4700.00,14710.00,23320,20221012,-75.73,5480,20230616,3.28,10150,-44.24,20230102,5480,3.28,20230616,14750,-61.63,20221111,166,3309.64,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230627,160900,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5770,30,2,0.52,33946890,5891,110.98,5740,5840,5740,7460,4020,5740,5762.50,0.00,0,-1048,5906,5822,5716,5632,5526,5770,5580,17,1720,500,3900,10,1,3430593,198,-1.23,0.39,12,0.17,-4700.00,14710.00,23320,20221012,-75.26,5480,20230616,5.29,10150,-43.15,20230102,5480,5.29,20230616,14750,-60.88,20221111,166,3375.90,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230627,150907,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5770,30,2,0.52,29818100,5174,97.48,5740,5840,5740,7460,4020,5740,5763.07,0.00,0,-1042,5906,5822,5716,5632,5526,5770,5580,17,1720,500,3900,10,1,3430593,198,-1.23,0.39,12,0.15,-4700.00,14710.00,23320,20221012,-75.26,5480,20230616,5.29,10150,-43.15,20230102,5480,5.29,20230616,14750,-60.88,20221111,166,3375.90,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230627,140916,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5770,30,2,0.52,29096980,5049,95.12,5740,5840,5740,7460,4020,5740,5762.92,0.00,0,-1042,5906,5822,5716,5632,5526,5770,5580,17,1720,500,3900,10,1,3430593,198,-1.23,0.39,12,0.15,-4700.00,14710.00,23320,20221012,-75.26,5480,20230616,5.29,10150,-43.15,20230102,5480,5.29,20230616,14750,-60.88,20221111,166,3375.90,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230627,130914,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5760,20,2,0.35,23512410,4080,76.87,5740,5840,5740,7460,4020,5740,5762.85,0.00,0,-929,5906,5822,5716,5632,5526,5770,5580,17,1720,500,3900,10,1,3430593,198,-1.23,0.39,12,0.12,-4700.00,14710.00,23320,20221012,-75.30,5480,20230616,5.11,10150,-43.25,20230102,5480,5.11,20230616,14750,-60.95,20221111,166,3369.88,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230627,120915,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5770,30,2,0.52,19363870,3360,63.30,5740,5840,5740,7460,4020,5740,5763.06,0.00,0,-928,5906,5822,5716,5632,5526,5770,5580,17,1720,500,3900,10,1,3430593,198,-1.23,0.39,12,0.10,-4700.00,14710.00,23320,20221012,-75.26,5480,20230616,5.29,10150,-43.15,20230102,5480,5.29,20230616,14750,-60.88,20221111,166,3375.90,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230627,110923,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5780,40,2,0.70,18167720,3153,59.40,5740,5840,5740,7460,4020,5740,5762.04,0.00,0,-928,5906,5822,5716,5632,5526,5770,5580,17,1720,500,3900,10,1,3430593,198,-1.23,0.39,12,0.09,-4700.00,14710.00,23320,20221012,-75.21,5480,20230616,5.47,10150,-43.05,20230102,5480,5.47,20230616,14750,-60.81,20221111,166,3381.93,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230627,100856,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5740,0,3,0.00,13651740,2369,44.63,5740,5840,5740,7460,4020,5740,5762.66,0.00,0,-463,5906,5822,5716,5632,5526,5770,5580,17,1720,500,3900,10,1,3430593,197,-1.22,0.39,12,0.07,-4700.00,14710.00,23320,20221012,-75.39,5480,20230616,4.74,10150,-43.45,20230102,5480,4.74,20230616,14750,-61.08,20221111,166,3357.83,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230627,090901,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5840,100,2,1.74,2907980,504,9.50,5740,5840,5740,7460,4020,5740,5769.80,0.00,0,16,5906,5822,5716,5632,5526,5770,5580,17,1720,500,3900,10,1,3430593,200,-1.24,0.40,12,0.01,-4700.00,14710.00,23320,20221012,-74.96,5480,20230616,6.57,10150,-42.46,20230102,5480,6.57,20230616,14750,-60.41,20221111,166,3418.07,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230626,160900,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5740,-60,5,-1.03,30317730,5308,62.44,5760,5800,5610,7540,4060,5800,5711.70,0.00,0,-966,5886,5842,5756,5712,5626,5865,5735,17,1740,500,3940,10,1,3430593,197,-1.22,0.39,12,0.15,-4700.00,14710.00,23320,20221012,-75.39,5480,20230616,4.74,10150,-43.45,20230102,5480,4.74,20230616,14750,-61.08,20221111,166,3357.83,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230626,150905,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5780,-20,5,-0.34,29909300,5237,61.60,5760,5800,5610,7540,4060,5800,5711.15,0.00,0,-949,5886,5842,5756,5712,5626,5865,5735,17,1740,500,3940,10,1,3430593,198,-1.23,0.39,12,0.15,-4700.00,14710.00,23320,20221012,-75.21,5480,20230616,5.47,10150,-43.05,20230102,5480,5.47,20230616,14750,-60.81,20221111,166,3381.93,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230626,140904,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5760,-40,5,-0.69,21413930,3760,44.23,5760,5800,5610,7540,4060,5800,5695.19,0.00,0,-848,5886,5842,5756,5712,5626,5865,5735,17,1740,500,3940,10,1,3430593,198,-1.23,0.39,12,0.11,-4700.00,14710.00,23320,20221012,-75.30,5480,20230616,5.11,10150,-43.25,20230102,5480,5.11,20230616,14750,-60.95,20221111,166,3369.88,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230626,130857,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5680,-120,5,-2.07,18279200,3213,37.80,5760,5800,5610,7540,4060,5800,5689.14,0.00,0,-868,5886,5842,5756,5712,5626,5865,5735,17,1740,500,3940,10,1,3430593,195,-1.21,0.39,12,0.09,-4700.00,14710.00,23320,20221012,-75.64,5480,20230616,3.65,10150,-44.04,20230102,5480,3.65,20230616,14750,-61.49,20221111,166,3321.69,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230626,120859,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5690,-110,5,-1.90,14657970,2577,30.31,5760,5800,5610,7540,4060,5800,5688.00,0.00,0,-864,5886,5842,5756,5712,5626,5865,5735,17,1740,500,3940,10,1,3430593,195,-1.21,0.39,12,0.08,-4700.00,14710.00,23320,20221012,-75.60,5480,20230616,3.83,10150,-43.94,20230102,5480,3.83,20230616,14750,-61.42,20221111,166,3327.71,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230626,110858,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5700,-100,5,-1.72,11991020,2109,24.81,5760,5800,5610,7540,4060,5800,5685.64,0.00,0,-845,5886,5842,5756,5712,5626,5865,5735,17,1740,500,3940,10,1,3430593,196,-1.21,0.39,12,0.06,-4700.00,14710.00,23320,20221012,-75.56,5480,20230616,4.01,10150,-43.84,20230102,5480,4.01,20230616,14750,-61.36,20221111,166,3333.73,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230626,100859,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5690,-110,5,-1.90,9848880,1732,20.37,5760,5800,5610,7540,4060,5800,5686.42,0.00,0,-860,5886,5842,5756,5712,5626,5865,5735,17,1740,500,3940,10,1,3430593,195,-1.21,0.39,12,0.05,-4700.00,14710.00,23320,20221012,-75.60,5480,20230616,3.83,10150,-43.94,20230102,5480,3.83,20230616,14750,-61.42,20221111,166,3327.71,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230626,090902,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5690,-110,5,-1.90,7143270,1253,14.74,5760,5800,5610,7540,4060,5800,5700.93,0.00,0,-648,5886,5842,5756,5712,5626,5865,5735,17,1740,500,3940,10,1,3430593,195,-1.21,0.39,12,0.04,-4700.00,14710.00,23320,20221012,-75.60,5480,20230616,3.83,10150,-43.94,20230102,5480,3.83,20230616,14750,-61.42,20221111,166,3327.71,20220715,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230623,182008,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5800,10,2,0.17,48553660,8501,89.54,5730,5800,5670,7520,4060,5790,5711.52,0.00,0,-625,5943,5866,5723,5646,5503,5905,5685,17,1730,500,3930,10,1,3430593,199,-1.23,0.39,12,0.25,-4700.00,14710.00,23320,20221012,-75.13,5480,20230616,5.84,10150,-42.86,20230102,5480,5.84,20230616,14750,-60.68,20221111,157,3594.27,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230623,140722,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5680,-110,5,-1.90,40122440,7024,73.98,5730,5800,5670,7520,4060,5790,5712.19,0.00,0,-435,5943,5866,5723,5646,5503,5905,5685,17,1730,500,3930,10,1,3430593,195,-1.21,0.39,12,0.20,-4700.00,14710.00,23320,20221012,-75.64,5480,20230616,3.65,10150,-44.04,20230102,5480,3.65,20230616,14750,-61.49,20221111,157,3517.83,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230622,160653,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5790,20,2,0.35,54278150,9482,141.78,5650,5800,5580,7500,4040,5770,5724.34,0.00,0,-1016,5883,5826,5713,5656,5543,5855,5685,17,1730,500,3920,10,1,3430593,199,-1.23,0.39,12,0.28,-4700.00,14710.00,23320,20221012,-75.17,5480,20230616,5.66,10150,-42.96,20230102,5480,5.66,20230616,14750,-60.75,20221111,157,3587.90,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230622,150634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5720,-50,5,-0.87,42134950,7376,110.29,5650,5800,5580,7500,4040,5770,5712.44,0.00,0,-714,5883,5826,5713,5656,5543,5855,5685,17,1730,500,3920,10,1,3430593,196,-1.22,0.39,12,0.22,-4700.00,14710.00,23320,20221012,-75.47,5480,20230616,4.38,10150,-43.65,20230102,5480,4.38,20230616,14750,-61.22,20221111,157,3543.31,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230622,140819,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5750,-20,5,-0.35,35588340,6228,93.12,5650,5800,5580,7500,4040,5770,5714.25,0.00,0,-567,5883,5826,5713,5656,5543,5855,5685,17,1730,500,3920,10,1,3430593,197,-1.22,0.39,12,0.18,-4700.00,14710.00,23320,20221012,-75.34,5480,20230616,4.93,10150,-43.35,20230102,5480,4.93,20230616,14750,-61.02,20221111,157,3562.42,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230622,130520,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5720,-50,5,-0.87,32202990,5637,84.29,5650,5800,5580,7500,4040,5770,5712.79,0.00,0,-504,5883,5826,5713,5656,5543,5855,5685,17,1730,500,3920,10,1,3430593,196,-1.22,0.39,12,0.16,-4700.00,14710.00,23320,20221012,-75.47,5480,20230616,4.38,10150,-43.65,20230102,5480,4.38,20230616,14750,-61.22,20221111,157,3543.31,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230622,120805,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5670,-100,5,-1.73,28606300,5007,74.87,5650,5800,5580,7500,4040,5770,5713.26,0.00,0,-552,5883,5826,5713,5656,5543,5855,5685,17,1730,500,3920,10,1,3430593,195,-1.21,0.39,12,0.15,-4700.00,14710.00,23320,20221012,-75.69,5480,20230616,3.47,10150,-44.14,20230102,5480,3.47,20230616,14750,-61.56,20221111,157,3511.47,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230622,110119,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5710,-60,5,-1.04,25568600,4472,66.87,5650,5800,5580,7500,4040,5770,5717.49,0.00,0,-598,5883,5826,5713,5656,5543,5855,5685,17,1730,500,3920,10,1,3430593,196,-1.21,0.39,12,0.13,-4700.00,14710.00,23320,20221012,-75.51,5480,20230616,4.20,10150,-43.74,20230102,5480,4.20,20230616,14750,-61.29,20221111,157,3536.94,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230622,100547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5720,-50,5,-0.87,25152120,4399,65.77,5650,5800,5580,7500,4040,5770,5717.69,0.00,0,-597,5883,5826,5713,5656,5543,5855,5685,17,1730,500,3920,10,1,3430593,196,-1.22,0.39,12,0.13,-4700.00,14710.00,23320,20221012,-75.47,5480,20230616,4.38,10150,-43.65,20230102,5480,4.38,20230616,14750,-61.22,20221111,157,3543.31,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230622,090836,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5640,-130,5,-2.25,6236600,1107,16.55,5650,5650,5580,7500,4040,5770,5633.79,0.00,0,-130,5883,5826,5713,5656,5543,5855,5685,17,1730,500,3920,10,1,3430593,193,-1.20,0.38,12,0.03,-4700.00,14710.00,23320,20221012,-75.81,5480,20230616,2.92,10150,-44.43,20230102,5480,2.92,20230616,14750,-61.76,20221111,157,3492.36,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230621,160157,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5770,120,2,2.12,36248680,6411,59.04,5660,5770,5600,7340,3960,5650,5654.14,0.00,0,-1197,5750,5700,5660,5610,5570,5680,5590,17,1690,500,3840,10,1,3430593,198,-1.23,0.39,12,0.19,-4700.00,14710.00,23320,20221012,-75.26,5480,20230616,5.29,10150,-43.15,20230102,5480,5.29,20230616,14750,-60.88,20221111,157,3575.16,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230621,150503,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5650,0,3,0.00,30837540,5473,50.41,5660,5680,5600,7340,3960,5650,5634.49,0.00,0,-1197,5750,5700,5660,5610,5570,5680,5590,17,1690,500,3840,10,1,3430593,194,-1.20,0.38,12,0.16,-4700.00,14710.00,23320,20221012,-75.77,5480,20230616,3.10,10150,-44.33,20230102,5480,3.10,20230616,14750,-61.69,20221111,157,3498.73,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230621,140634,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5650,0,3,0.00,29576230,5250,48.35,5660,5680,5600,7340,3960,5650,5633.57,0.00,0,-1084,5750,5700,5660,5610,5570,5680,5590,17,1690,500,3840,10,1,3430593,194,-1.20,0.38,12,0.15,-4700.00,14710.00,23320,20221012,-75.77,5480,20230616,3.10,10150,-44.33,20230102,5480,3.10,20230616,14750,-61.69,20221111,157,3498.73,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230621,130939,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5640,-10,5,-0.18,25062630,4450,40.98,5660,5680,5600,7340,3960,5650,5632.05,0.00,0,-914,5750,5700,5660,5610,5570,5680,5590,17,1690,500,3840,10,1,3430593,193,-1.20,0.38,12,0.13,-4700.00,14710.00,23320,20221012,-75.81,5480,20230616,2.92,10150,-44.43,20230102,5480,2.92,20230616,14750,-61.76,20221111,157,3492.36,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230621,120404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5640,-10,5,-0.18,22136980,3932,36.21,5660,5670,5600,7340,3960,5650,5629.95,0.00,0,-887,5750,5700,5660,5610,5570,5680,5590,17,1690,500,3840,10,1,3430593,193,-1.20,0.38,12,0.11,-4700.00,14710.00,23320,20221012,-75.81,5480,20230616,2.92,10150,-44.43,20230102,5480,2.92,20230616,14750,-61.76,20221111,157,3492.36,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230621,110356,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5650,0,3,0.00,17128980,3046,28.05,5660,5660,5600,7340,3960,5650,5623.43,0.00,0,-853,5750,5700,5660,5610,5570,5680,5590,17,1690,500,3840,10,1,3430593,194,-1.20,0.38,12,0.09,-4700.00,14710.00,23320,20221012,-75.77,5480,20230616,3.10,10150,-44.33,20230102,5480,3.10,20230616,14750,-61.69,20221111,157,3498.73,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230621,100919,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5610,-40,5,-0.71,13712970,2437,22.44,5660,5660,5600,7340,3960,5650,5626.99,0.00,0,-371,5750,5700,5660,5610,5570,5680,5590,17,1690,500,3840,10,1,3430593,192,-1.19,0.38,12,0.07,-4700.00,14710.00,23320,20221012,-75.94,5480,20230616,2.37,10150,-44.73,20230102,5480,2.37,20230616,14750,-61.97,20221111,157,3473.25,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230621,090808,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5610,-40,5,-0.71,6028060,1070,9.85,5660,5660,5600,7340,3960,5650,5633.70,0.00,0,-116,5750,5700,5660,5610,5570,5680,5590,17,1690,500,3840,10,1,3430593,192,-1.19,0.38,12,0.03,-4700.00,14710.00,23320,20221012,-75.94,5480,20230616,2.37,10150,-44.73,20230102,5480,2.37,20230616,14750,-61.97,20221111,157,3473.25,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230620,160132,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5650,-60,5,-1.05,61561990,10858,93.44,5710,5710,5620,7420,4000,5710,5669.74,0.00,0,-913,5963,5836,5763,5636,5563,5900,5700,17,1710,500,3880,10,1,3430593,194,-1.20,0.38,12,0.32,-4700.00,14710.00,23320,20221012,-75.77,5480,20230616,3.10,10150,-44.33,20230102,5480,3.10,20230616,14750,-61.69,20221111,157,3498.73,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230620,150852,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5640,-70,5,-1.23,61437700,10836,93.25,5710,5710,5620,7420,4000,5710,5669.78,0.00,0,-913,5963,5836,5763,5636,5563,5900,5700,17,1710,500,3880,10,1,3430593,193,-1.20,0.38,12,0.32,-4700.00,14710.00,23320,20221012,-75.81,5480,20230616,2.92,10150,-44.43,20230102,5480,2.92,20230616,14750,-61.76,20221111,157,3492.36,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230620,140309,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5640,-70,5,-1.23,58255700,10272,88.40,5710,5710,5620,7420,4000,5710,5671.31,0.00,0,-876,5963,5836,5763,5636,5563,5900,5700,17,1710,500,3880,10,1,3430593,193,-1.20,0.38,12,0.30,-4700.00,14710.00,23320,20221012,-75.81,5480,20230616,2.92,10150,-44.43,20230102,5480,2.92,20230616,14750,-61.76,20221111,157,3492.36,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230620,130622,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5630,-80,5,-1.40,55039640,9701,83.49,5710,5710,5620,7420,4000,5710,5673.60,0.00,0,-762,5963,5836,5763,5636,5563,5900,5700,17,1710,500,3880,10,1,3430593,193,-1.20,0.38,12,0.28,-4700.00,14710.00,23320,20221012,-75.86,5480,20230616,2.74,10150,-44.53,20230102,5480,2.74,20230616,14750,-61.83,20221111,157,3485.99,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230620,120931,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5640,-70,5,-1.23,42046390,7398,63.67,5710,5710,5620,7420,4000,5710,5683.48,0.00,0,-762,5963,5836,5763,5636,5563,5900,5700,17,1710,500,3880,10,1,3430593,193,-1.20,0.38,12,0.22,-4700.00,14710.00,23320,20221012,-75.81,5480,20230616,2.92,10150,-44.43,20230102,5480,2.92,20230616,14750,-61.76,20221111,157,3492.36,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230620,110725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5670,-40,5,-0.70,26502280,4653,40.04,5710,5710,5620,7420,4000,5710,5695.74,0.00,0,-354,5963,5836,5763,5636,5563,5900,5700,17,1710,500,3880,10,1,3430593,195,-1.21,0.39,12,0.14,-4700.00,14710.00,23320,20221012,-75.69,5480,20230616,3.47,10150,-44.14,20230102,5480,3.47,20230616,14750,-61.56,20221111,157,3511.47,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230620,101032,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5680,-30,5,-0.53,22542860,3955,34.04,5710,5710,5620,7420,4000,5710,5699.84,0.00,0,-319,5963,5836,5763,5636,5563,5900,5700,17,1710,500,3880,10,1,3430593,195,-1.21,0.39,12,0.12,-4700.00,14710.00,23320,20221012,-75.64,5480,20230616,3.65,10150,-44.04,20230102,5480,3.65,20230616,14750,-61.49,20221111,157,3517.83,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230620,090705,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5700,-10,5,-0.18,17010070,2979,25.64,5710,5710,5700,7420,4000,5710,5709.99,0.00,0,-174,5963,5836,5763,5636,5563,5900,5700,17,1710,500,3880,10,1,3430593,196,-1.21,0.39,12,0.09,-4700.00,14710.00,23320,20221012,-75.56,5480,20230616,4.01,10150,-43.84,20230102,5480,4.01,20230616,14750,-61.36,20221111,157,3530.57,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230619,160442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5710,40,2,0.71,66883510,11601,107.37,5690,5890,5690,7370,3970,5670,5765.32,0.00,0,-705,5796,5732,5606,5542,5416,5765,5575,17,1700,500,3850,10,1,3430593,196,-1.21,0.39,12,0.34,-4700.00,14710.00,23320,20221012,-75.51,5480,20230616,4.20,10150,-43.74,20230102,5480,4.20,20230616,14750,-61.29,20221111,157,3536.94,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230619,150748,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5710,40,2,0.71,65289780,11322,104.78,5690,5890,5690,7370,3970,5670,5766.63,0.00,0,-615,5796,5732,5606,5542,5416,5765,5575,17,1700,500,3850,10,1,3430593,196,-1.21,0.39,12,0.33,-4700.00,14710.00,23320,20221012,-75.51,5480,20230616,4.20,10150,-43.74,20230102,5480,4.20,20230616,14750,-61.29,20221111,157,3536.94,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230619,140136,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5750,80,2,1.41,59140450,10246,94.83,5690,5890,5690,7370,3970,5670,5772.05,0.00,0,-647,5796,5732,5606,5542,5416,5765,5575,17,1700,500,3850,10,1,3430593,197,-1.22,0.39,12,0.30,-4700.00,14710.00,23320,20221012,-75.34,5480,20230616,4.93,10150,-43.35,20230102,5480,4.93,20230616,14750,-61.02,20221111,157,3562.42,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230619,130725,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5760,90,2,1.59,58565450,10146,93.90,5690,5890,5690,7370,3970,5670,5772.27,0.00,0,-647,5796,5732,5606,5542,5416,5765,5575,17,1700,500,3850,10,1,3430593,198,-1.23,0.39,12,0.30,-4700.00,14710.00,23320,20221012,-75.30,5480,20230616,5.11,10150,-43.25,20230102,5480,5.11,20230616,14750,-60.95,20221111,157,3568.79,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230619,120244,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5760,90,2,1.59,54664960,9468,87.63,5690,5890,5690,7370,3970,5670,5773.65,0.00,0,-655,5796,5732,5606,5542,5416,5765,5575,17,1700,500,3850,10,1,3430593,198,-1.23,0.39,12,0.28,-4700.00,14710.00,23320,20221012,-75.30,5480,20230616,5.11,10150,-43.25,20230102,5480,5.11,20230616,14750,-60.95,20221111,157,3568.79,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230619,110300,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5810,140,2,2.47,47159930,8166,75.58,5690,5890,5690,7370,3970,5670,5775.16,0.00,0,-585,5796,5732,5606,5542,5416,5765,5575,17,1700,500,3850,10,1,3430593,199,-1.24,0.39,12,0.24,-4700.00,14710.00,23320,20221012,-75.09,5480,20230616,6.02,10150,-42.76,20230102,5480,6.02,20230616,14750,-60.61,20221111,157,3600.64,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230619,100910,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5810,140,2,2.47,33254130,5756,53.27,5690,5890,5690,7370,3970,5670,5777.30,0.00,0,-413,5796,5732,5606,5542,5416,5765,5575,17,1700,500,3850,10,1,3430593,199,-1.24,0.39,12,0.17,-4700.00,14710.00,23320,20221012,-75.09,5480,20230616,6.02,10150,-42.76,20230102,5480,6.02,20230616,14750,-60.61,20221111,157,3600.64,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230619,090456,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5830,160,2,2.82,13430980,2341,21.67,5690,5880,5690,7370,3970,5670,5737.28,0.00,0,-231,5796,5732,5606,5542,5416,5765,5575,17,1700,500,3850,10,1,3430593,200,-1.24,0.40,12,0.07,-4700.00,14710.00,23320,20221012,-75.00,5480,20230616,6.39,10150,-42.56,20230102,5480,6.39,20230616,14750,-60.47,20221111,157,3613.38,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230616,160834,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5670,80,2,1.43,58753170,10473,64.04,5550,5670,5480,7260,3920,5590,5609.97,0.00,0,1377,5796,5692,5606,5502,5416,5650,5460,17,1670,500,3800,10,1,3430593,195,-1.21,0.39,12,0.31,-4700.00,14710.00,23320,20221012,-75.69,5480,20230616,3.47,10150,-44.14,20230102,5480,3.47,20230616,14750,-61.56,20221111,157,3511.47,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230616,150416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5660,70,2,1.25,57812900,10307,63.02,5550,5670,5480,7260,3920,5590,5609.09,0.00,0,1377,5796,5692,5606,5502,5416,5650,5460,17,1670,500,3800,10,1,3430593,194,-1.20,0.38,12,0.30,-4700.00,14710.00,23320,20221012,-75.73,5480,20230616,3.28,10150,-44.24,20230102,5480,3.28,20230616,14750,-61.63,20221111,157,3505.10,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230616,140248,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5640,50,2,0.89,50726790,9052,55.35,5550,5670,5480,7260,3920,5590,5603.93,0.00,0,1377,5796,5692,5606,5502,5416,5650,5460,17,1670,500,3800,10,1,3430593,193,-1.20,0.38,12,0.26,-4700.00,14710.00,23320,20221012,-75.81,5480,20230616,2.92,10150,-44.43,20230102,5480,2.92,20230616,14750,-61.76,20221111,157,3492.36,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230616,130743,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5610,20,2,0.36,47449620,8469,51.78,5550,5670,5480,7260,3920,5590,5602.74,0.00,0,1373,5796,5692,5606,5502,5416,5650,5460,17,1670,500,3800,10,1,3430593,192,-1.19,0.38,12,0.25,-4700.00,14710.00,23320,20221012,-75.94,5480,20230616,2.37,10150,-44.73,20230102,5480,2.37,20230616,14750,-61.97,20221111,157,3473.25,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230616,120250,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5640,50,2,0.89,39152440,6991,42.75,5550,5670,5480,7260,3920,5590,5600.41,0.00,0,929,5796,5692,5606,5502,5416,5650,5460,17,1670,500,3800,10,1,3430593,193,-1.20,0.38,12,0.20,-4700.00,14710.00,23320,20221012,-75.81,5480,20230616,2.92,10150,-44.43,20230102,5480,2.92,20230616,14750,-61.76,20221111,157,3492.36,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230616,110925,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5630,40,2,0.72,29829100,5330,32.59,5550,5670,5480,7260,3920,5590,5596.45,0.00,0,915,5796,5692,5606,5502,5416,5650,5460,17,1670,500,3800,10,1,3430593,193,-1.20,0.38,12,0.16,-4700.00,14710.00,23320,20221012,-75.86,5480,20230616,2.74,10150,-44.53,20230102,5480,2.74,20230616,14750,-61.83,20221111,157,3485.99,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230616,100501,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5620,30,2,0.54,28218920,5044,30.84,5550,5670,5480,7260,3920,5590,5594.55,0.00,0,915,5796,5692,5606,5502,5416,5650,5460,17,1670,500,3800,10,1,3430593,193,-1.20,0.38,12,0.15,-4700.00,14710.00,23320,20221012,-75.90,5480,20230616,2.55,10150,-44.63,20230102,5480,2.55,20230616,14750,-61.90,20221111,157,3479.62,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230616,090514,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5500,-90,5,-1.61,7126540,1289,7.88,5550,5550,5480,7260,3920,5590,5528.74,0.00,0,80,5796,5692,5606,5502,5416,5650,5460,17,1670,500,3800,10,1,3430593,189,-1.17,0.37,12,0.04,-4700.00,14710.00,23320,20221012,-76.42,5480,20230616,0.36,10150,-45.81,20230102,5480,0.36,20230616,14750,-62.71,20221111,157,3403.18,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230615,150415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5580,-140,5,-2.45,89041750,15865,113.31,5660,5710,5520,7430,4010,5720,5612.46,0.00,0,-2534,5920,5820,5760,5660,5600,5790,5630,17,1710,500,3880,10,1,3430593,191,-1.19,0.38,12,0.46,-4700.00,14710.00,23320,20221012,-76.07,5500,20230509,1.45,10150,-45.02,20230102,5500,1.45,20230509,14750,-62.17,20221111,157,3454.14,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230615,141028,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5560,-160,5,-2.80,81853690,14574,104.09,5660,5710,5520,7430,4010,5720,5616.42,0.00,0,-2455,5920,5820,5760,5660,5600,5790,5630,17,1710,500,3880,10,1,3430593,191,-1.18,0.38,12,0.42,-4700.00,14710.00,23320,20221012,-76.16,5500,20230509,1.09,10150,-45.22,20230102,5500,1.09,20230509,14750,-62.31,20221111,157,3441.40,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230615,130208,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5600,-120,5,-2.10,75947970,13516,96.53,5660,5710,5520,7430,4010,5720,5619.12,0.00,0,-2010,5920,5820,5760,5660,5600,5790,5630,17,1710,500,3880,10,1,3430593,192,-1.19,0.38,12,0.39,-4700.00,14710.00,23320,20221012,-75.99,5500,20230509,1.82,10150,-44.83,20230102,5500,1.82,20230509,14750,-62.03,20221111,157,3466.88,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230615,120320,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5590,-130,5,-2.27,72620530,12921,92.28,5660,5710,5520,7430,4010,5720,5620.35,0.00,0,-1948,5920,5820,5760,5660,5600,5790,5630,17,1710,500,3880,10,1,3430593,192,-1.19,0.38,12,0.38,-4700.00,14710.00,23320,20221012,-76.03,5500,20230509,1.64,10150,-44.93,20230102,5500,1.64,20230509,14750,-62.10,20221111,157,3460.51,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230615,110646,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5560,-160,5,-2.80,54827890,9715,69.38,5660,5710,5550,7430,4010,5720,5643.63,0.00,0,-1762,5920,5820,5760,5660,5600,5790,5630,17,1710,500,3880,10,1,3430593,191,-1.18,0.38,12,0.28,-4700.00,14710.00,23320,20221012,-76.16,5500,20230509,1.09,10150,-45.22,20230102,5500,1.09,20230509,14750,-62.31,20221111,157,3441.40,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N
20230611,184637,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,5940,30,2,0.51,58852260,9952,97.04,5910,5950,5870,7680,4140,5910,5913.61,0.00,0,15,6076,5992,5936,5852,5796,5965,5825,17,1770,500,4010,10,1,3430593,204,-1.26,0.40,12,0.29,-4700.00,14710.00,23320,20221012,-74.53,5500,20230509,8.00,10150,-41.48,20230102,5500,8.00,20230509,14750,-59.73,20221111,157,3683.44,20220624,0.00,N,224060,500,17 억,,0,N,N,0,N,00,N