KissMeData/146320/price/prices-20230601.csv

1	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
2	20230630	160803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22200	-300	5	-1.33	5046757400	231051	96.82	22150	22400	21300	29250	15750	22500	21842.24	0.55	0	-26780	23266	22882	22466	22082	21666	22675	21875	64	6750	500	15750	50	1	12760303	2833	26.59	3.76	12	1.81	835.00	5908.00	24450	20230524	-9.20	13450	20230103	65.06	24450	-9.20	20230524	13450	65.06	20230103	24450	-9.20	20230524	13450	65.06	20230103	2.91	N	146320	500	63 억		69801	N	N	0	N	00	N
3	20230630	150805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22250	-250	5	-1.11	4895138950	224217	93.96	22150	22400	21300	29250	15750	22500	21832.15	0.55	0	-26282	23266	22882	22466	22082	21666	22675	21875	64	6750	500	15750	50	1	12760303	2839	26.65	3.77	12	1.76	835.00	5908.00	24450	20230524	-9.00	13450	20230103	65.43	24450	-9.00	20230524	13450	65.43	20230103	24450	-9.00	20230524	13450	65.43	20230103	2.91	N	146320	500	63 억		69801	N	N	0	N	00	N
4	20230630	140804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22150	-350	5	-1.56	4367171850	200476	84.01	22150	22350	21300	29250	15750	22500	21784.01	0.55	0	-24828	23266	22882	22466	22082	21666	22675	21875	64	6750	500	15750	50	1	12760303	2826	26.53	3.75	12	1.57	835.00	5908.00	24450	20230524	-9.41	13450	20230103	64.68	24450	-9.41	20230524	13450	64.68	20230103	24450	-9.41	20230524	13450	64.68	20230103	2.91	N	146320	500	63 억		69801	N	N	0	N	00	N
5	20230630	130804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21700	-800	5	-3.56	3660201750	168286	70.52	22150	22350	21300	29250	15750	22500	21749.89	0.55	0	-29633	23266	22882	22466	22082	21666	22675	21875	64	6750	500	15750	50	1	12760303	2769	25.99	3.67	12	1.32	835.00	5908.00	24450	20230524	-11.25	13450	20230103	61.34	24450	-11.25	20230524	13450	61.34	20230103	24450	-11.25	20230524	13450	61.34	20230103	2.91	N	146320	500	63 억		69801	N	N	0	N	00	N
6	20230630	120802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21600	-900	5	-4.00	2972310200	136234	57.09	22150	22350	21550	29250	15750	22500	21817.68	0.55	0	-23930	23266	22882	22466	22082	21666	22675	21875	64	6750	500	15750	50	1	12760303	2756	25.87	3.66	12	1.07	835.00	5908.00	24450	20230524	-11.66	13450	20230103	60.59	24450	-11.66	20230524	13450	60.59	20230103	24450	-11.66	20230524	13450	60.59	20230103	2.91	N	146320	500	63 억		69801	N	N	0	N	00	N
7	20230630	110805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21800	-700	5	-3.11	2289844050	104701	43.87	22150	22350	21650	29250	15750	22500	21870.32	0.55	0	-13923	23266	22882	22466	22082	21666	22675	21875	64	6750	500	15750	50	1	12760303	2782	26.11	3.69	12	0.82	835.00	5908.00	24450	20230524	-10.84	13450	20230103	62.08	24450	-10.84	20230524	13450	62.08	20230103	24450	-10.84	20230524	13450	62.08	20230103	2.91	N	146320	500	63 억		69801	N	N	0	N	00	N
8	20230630	100805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22100	-400	5	-1.78	1698257550	77730	32.57	22150	22350	21650	29250	15750	22500	21848.16	0.55	0	-9251	23266	22882	22466	22082	21666	22675	21875	64	6750	500	15750	50	1	12760303	2820	26.47	3.74	12	0.61	835.00	5908.00	24450	20230524	-9.61	13450	20230103	64.31	24450	-9.61	20230524	13450	64.31	20230103	24450	-9.61	20230524	13450	64.31	20230103	2.91	N	146320	500	63 억		69801	N	N	0	N	00	N
9	20230630	090805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21750	-750	5	-3.33	578823450	26410	11.07	22150	22350	21700	29250	15750	22500	21916.83	0.55	0	-2409	23266	22882	22466	22082	21666	22675	21875	64	6750	500	15750	50	1	12760303	2775	26.05	3.68	12	0.21	835.00	5908.00	24450	20230524	-11.04	13450	20230103	61.71	24450	-11.04	20230524	13450	61.71	20230103	24450	-11.04	20230524	13450	61.71	20230103	2.91	N	146320	500	63 억		69801	N	N	0	N	00	N
10	20230629	160802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22500	150	2	0.67	5289101600	236743	45.73	22600	22850	22050	29050	15650	22350	22340.88	0.82	0	-35989	23450	22900	21950	21400	20450	23175	21675	64	6700	500	15640	50	1	12760303	2871	26.95	3.81	12	1.86	835.00	5908.00	24450	20230524	-7.98	13450	20230103	67.29	24450	-7.98	20230524	13450	67.29	20230103	24450	-7.98	20230524	13450	67.29	20230103	2.91	N	146320	500	63 억		104773	N	N	0	N	00	N
11	20230629	150801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22200	-150	5	-0.67	4927831400	220646	42.62	22600	22850	22050	29050	15650	22350	22333.65	0.82	0	-32022	23450	22900	21950	21400	20450	23175	21675	64	6700	500	15640	50	1	12760303	2833	26.59	3.76	12	1.73	835.00	5908.00	24450	20230524	-9.20	13450	20230103	65.06	24450	-9.20	20230524	13450	65.06	20230103	24450	-9.20	20230524	13450	65.06	20230103	2.91	N	146320	500	63 억		104773	N	N	0	N	00	N
12	20230629	140758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22350	0	3	0.00	3824191650	170973	33.03	22600	22850	22050	29050	15650	22350	22367.23	0.82	0	-21663	23450	22900	21950	21400	20450	23175	21675	64	6700	500	15640	50	1	12760303	2852	26.77	3.78	12	1.34	835.00	5908.00	24450	20230524	-8.59	13450	20230103	66.17	24450	-8.59	20230524	13450	66.17	20230103	24450	-8.59	20230524	13450	66.17	20230103	2.91	N	146320	500	63 억		104773	N	N	0	N	00	N
13	20230629	130758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22400	50	2	0.22	3564038450	159334	30.78	22600	22850	22050	29050	15650	22350	22368.35	0.82	0	-16090	23450	22900	21950	21400	20450	23175	21675	64	6700	500	15640	50	1	12760303	2858	26.83	3.79	12	1.25	835.00	5908.00	24450	20230524	-8.38	13450	20230103	66.54	24450	-8.38	20230524	13450	66.54	20230103	24450	-8.38	20230524	13450	66.54	20230103	2.91	N	146320	500	63 억		104773	N	N	0	N	00	N
14	20230629	120802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22200	-150	5	-0.67	3134976050	140201	27.08	22600	22850	22050	29050	15650	22350	22360.58	0.82	0	-17580	23450	22900	21950	21400	20450	23175	21675	64	6700	500	15640	50	1	12760303	2833	26.59	3.76	12	1.10	835.00	5908.00	24450	20230524	-9.20	13450	20230103	65.06	24450	-9.20	20230524	13450	65.06	20230103	24450	-9.20	20230524	13450	65.06	20230103	2.91	N	146320	500	63 억		104773	N	N	0	N	00	N
15	20230629	110802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22300	-50	5	-0.22	2833069250	126624	24.46	22600	22850	22050	29050	15650	22350	22373.87	0.82	0	-14918	23450	22900	21950	21400	20450	23175	21675	64	6700	500	15640	50	1	12760303	2846	26.71	3.77	12	0.99	835.00	5908.00	24450	20230524	-8.79	13450	20230103	65.80	24450	-8.79	20230524	13450	65.80	20230103	24450	-8.79	20230524	13450	65.80	20230103	2.91	N	146320	500	63 억		104773	N	N	0	N	00	N
16	20230629	100804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22050	-300	5	-1.34	2276673450	101694	19.64	22600	22850	22050	29050	15650	22350	22387.49	0.82	0	-17661	23450	22900	21950	21400	20450	23175	21675	64	6700	500	15640	50	1	12760303	2814	26.41	3.73	12	0.80	835.00	5908.00	24450	20230524	-9.82	13450	20230103	63.94	24450	-9.82	20230524	13450	63.94	20230103	24450	-9.82	20230524	13450	63.94	20230103	2.91	N	146320	500	63 억		104773	N	N	0	N	00	N
17	20230629	090728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22450	100	2	0.45	943479100	41679	8.05	22600	22850	22400	29050	15650	22350	22636.80	0.82	0	-8371	23450	22900	21950	21400	20450	23175	21675	64	6700	500	15640	50	1	12760303	2865	26.89	3.80	12	0.33	835.00	5908.00	24450	20230524	-8.18	13450	20230103	66.91	24450	-8.18	20230524	13450	66.91	20230103	24450	-8.18	20230524	13450	66.91	20230103	2.91	N	146320	500	63 억		104773	N	N	0	N	00	N
18	20230628	160751	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22350	1150	2	5.42	11273337750	511034	238.52	21700	22500	21000	27550	14850	21200	22058.49	0.66	0	22014	22200	21700	20900	20400	19600	21950	20650	64	6350	500	14840	50	1	12760303	2852	26.77	3.78	12	4.00	835.00	5908.00	24450	20230524	-8.59	13450	20230103	66.17	24450	-8.59	20230524	13450	66.17	20230103	24450	-8.59	20230524	13450	66.17	20230103	2.86	N	146320	500	63 억		83713	N	N	0	N	00	N
19	20230628	150757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22200	1000	2	4.72	10684256900	484604	226.18	21700	22500	21000	27550	14850	21200	22047.40	0.66	0	27082	22200	21700	20900	20400	19600	21950	20650	64	6350	500	14840	50	1	12760303	2833	26.59	3.76	12	3.80	835.00	5908.00	24450	20230524	-9.20	13450	20230103	65.06	24450	-9.20	20230524	13450	65.06	20230103	24450	-9.20	20230524	13450	65.06	20230103	2.86	N	146320	500	63 억		83713	N	N	0	N	00	N
20	20230628	140755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22300	1100	2	5.19	9983245250	453091	211.47	21700	22500	21000	27550	14850	21200	22033.64	0.66	0	30344	22200	21700	20900	20400	19600	21950	20650	64	6350	500	14840	50	1	12760303	2846	26.71	3.77	12	3.55	835.00	5908.00	24450	20230524	-8.79	13450	20230103	65.80	24450	-8.79	20230524	13450	65.80	20230103	24450	-8.79	20230524	13450	65.80	20230103	2.86	N	146320	500	63 억		83713	N	N	0	N	00	N
21	20230628	130755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22300	1100	2	5.19	9126607050	414494	193.46	21700	22500	21000	27550	14850	21200	22018.67	0.66	0	36463	22200	21700	20900	20400	19600	21950	20650	64	6350	500	14840	50	1	12760303	2846	26.71	3.77	12	3.25	835.00	5908.00	24450	20230524	-8.79	13450	20230103	65.80	24450	-8.79	20230524	13450	65.80	20230103	24450	-8.79	20230524	13450	65.80	20230103	2.86	N	146320	500	63 억		83713	N	N	0	N	00	N
22	20230628	120803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22400	1200	2	5.66	7895898850	359444	167.76	21700	22400	21000	27550	14850	21200	21966.98	0.66	0	27448	22200	21700	20900	20400	19600	21950	20650	64	6350	500	14840	50	1	12760303	2858	26.83	3.79	12	2.82	835.00	5908.00	24450	20230524	-8.38	13450	20230103	66.54	24450	-8.38	20230524	13450	66.54	20230103	24450	-8.38	20230524	13450	66.54	20230103	2.86	N	146320	500	63 억		83713	N	N	0	N	00	N
23	20230628	110759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22100	900	2	4.25	6595809000	300839	140.41	21700	22400	21000	27550	14850	21200	21924.71	0.66	0	9224	22200	21700	20900	20400	19600	21950	20650	64	6350	500	14840	50	1	12760303	2820	26.47	3.74	12	2.36	835.00	5908.00	24450	20230524	-9.61	13450	20230103	64.31	24450	-9.61	20230524	13450	64.31	20230103	24450	-9.61	20230524	13450	64.31	20230103	2.86	N	146320	500	63 억		83713	N	N	0	N	00	N
24	20230628	100801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22250	1050	2	4.95	4959970000	226870	105.89	21700	22300	21000	27550	14850	21200	21862.61	0.66	0	15888	22200	21700	20900	20400	19600	21950	20650	64	6350	500	14840	50	1	12760303	2839	26.65	3.77	12	1.78	835.00	5908.00	24450	20230524	-9.00	13450	20230103	65.43	24450	-9.00	20230524	13450	65.43	20230103	24450	-9.00	20230524	13450	65.43	20230103	2.86	N	146320	500	63 억		83713	N	N	0	N	00	N
25	20230628	090758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	450	2	2.12	1485885150	67843	31.66	21700	22250	21550	27550	14850	21200	21901.82	0.66	0	-8175	22200	21700	20900	20400	19600	21950	20650	64	6350	500	14840	50	1	12760303	2763	25.93	3.66	12	0.53	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	2.86	N	146320	500	63 억		83713	N	N	0	N	00	N
26	20230627	160755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21200	600	2	2.91	4466152300	213204	140.80	20600	21400	20100	26750	14450	20600	20947.32	0.51	0	19443	21466	21032	20516	20082	19566	20775	19825	64	6150	500	14420	50	1	12760303	2705	25.39	3.59	12	1.67	835.00	5908.00	24450	20230524	-13.29	13450	20230103	57.62	24450	-13.29	20230524	13450	57.62	20230103	24450	-13.29	20230524	13450	57.62	20230103	2.87	N	146320	500	63 억		64587	N	N	0	N	00	N
27	20230627	150801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21200	600	2	2.91	4301892750	205442	135.67	20600	21400	20100	26750	14450	20600	20939.69	0.51	0	19202	21466	21032	20516	20082	19566	20775	19825	64	6150	500	14420	50	1	12760303	2705	25.39	3.59	12	1.61	835.00	5908.00	24450	20230524	-13.29	13450	20230103	57.62	24450	-13.29	20230524	13450	57.62	20230103	24450	-13.29	20230524	13450	57.62	20230103	2.87	N	146320	500	63 억		64587	N	N	0	N	00	N
28	20230627	140810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21350	750	2	3.64	3732708500	178720	118.03	20600	21400	20100	26750	14450	20600	20885.79	0.51	0	30247	21466	21032	20516	20082	19566	20775	19825	64	6150	500	14420	50	1	12760303	2724	25.57	3.61	12	1.40	835.00	5908.00	24450	20230524	-12.68	13450	20230103	58.74	24450	-12.68	20230524	13450	58.74	20230103	24450	-12.68	20230524	13450	58.74	20230103	2.87	N	146320	500	63 억		64587	N	N	0	N	00	N
29	20230627	130807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21250	650	2	3.16	3257850800	156419	103.30	20600	21400	20100	26750	14450	20600	20827.72	0.51	0	34962	21466	21032	20516	20082	19566	20775	19825	64	6150	500	14420	50	1	12760303	2712	25.45	3.60	12	1.23	835.00	5908.00	24450	20230524	-13.09	13450	20230103	57.99	24450	-13.09	20230524	13450	57.99	20230103	24450	-13.09	20230524	13450	57.99	20230103	2.87	N	146320	500	63 억		64587	N	N	0	N	00	N
30	20230627	120809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21200	600	2	2.91	2984297000	143527	94.78	20600	21400	20100	26750	14450	20600	20792.58	0.51	0	35741	21466	21032	20516	20082	19566	20775	19825	64	6150	500	14420	50	1	12760303	2705	25.39	3.59	12	1.12	835.00	5908.00	24450	20230524	-13.29	13450	20230103	57.62	24450	-13.29	20230524	13450	57.62	20230103	24450	-13.29	20230524	13450	57.62	20230103	2.87	N	146320	500	63 억		64587	N	N	0	N	00	N
31	20230627	110816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21200	600	2	2.91	2398939900	115973	76.59	20600	21400	20100	26750	14450	20600	20685.33	0.51	0	36196	21466	21032	20516	20082	19566	20775	19825	64	6150	500	14420	50	1	12760303	2705	25.39	3.59	12	0.91	835.00	5908.00	24450	20230524	-13.29	13450	20230103	57.62	24450	-13.29	20230524	13450	57.62	20230103	24450	-13.29	20230524	13450	57.62	20230103	2.87	N	146320	500	63 억		64587	N	N	0	N	00	N
32	20230627	100752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20150	-450	5	-2.18	584576500	28745	18.98	20600	20600	20100	26750	14450	20600	20336.63	0.51	0	-3100	21466	21032	20516	20082	19566	20775	19825	64	6150	500	14420	50	1	12760303	2571	24.13	3.41	12	0.23	835.00	5908.00	24450	20230524	-17.59	13450	20230103	49.81	24450	-17.59	20230524	13450	49.81	20230103	24450	-17.59	20230524	13450	49.81	20230103	2.87	N	146320	500	63 억		64587	N	N	0	N	00	N
33	20230627	090756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20450	-150	5	-0.73	135762800	6630	4.38	20600	20600	20400	26750	14450	20600	20477.04	0.51	0	258	21466	21032	20516	20082	19566	20775	19825	64	6150	500	14420	50	1	12760303	2609	24.49	3.46	12	0.05	835.00	5908.00	24450	20230524	-16.36	13450	20230103	52.04	24450	-16.36	20230524	13450	52.04	20230103	24450	-16.36	20230524	13450	52.04	20230103	2.87	N	146320	500	63 억		64587	N	N	0	N	00	N
34	20230626	160755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	-150	5	-0.72	3068378000	150220	107.84	20750	20950	20000	26950	14550	20750	20425.28	0.21	0	38169	22016	21382	21016	20382	20016	21200	20200	64	6200	500	14520	50	1	12760303	2629	24.67	3.49	12	1.18	835.00	5908.00	24450	20230524	-15.75	13450	20230103	53.16	24450	-15.75	20230524	13450	53.16	20230103	24450	-15.75	20230524	13450	53.16	20230103	2.88	N	146320	500	63 억		26712	N	N	0	N	00	N
35	20230626	150801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20500	-250	5	-1.20	2950008000	144461	103.71	20750	20950	20000	26950	14550	20750	20420.79	0.21	0	38558	22016	21382	21016	20382	20016	21200	20200	64	6200	500	14520	50	1	12760303	2616	24.55	3.47	12	1.13	835.00	5908.00	24450	20230524	-16.16	13450	20230103	52.42	24450	-16.16	20230524	13450	52.42	20230103	24450	-16.16	20230524	13450	52.42	20230103	2.88	N	146320	500	63 억		26712	N	N	0	N	00	N
36	20230626	140759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20700	-50	5	-0.24	2107994750	103123	74.03	20750	20950	20000	26950	14550	20750	20441.56	0.21	0	24323	22016	21382	21016	20382	20016	21200	20200	64	6200	500	14520	50	1	12760303	2641	24.79	3.50	12	0.81	835.00	5908.00	24450	20230524	-15.34	13450	20230103	53.90	24450	-15.34	20230524	13450	53.90	20230103	24450	-15.34	20230524	13450	53.90	20230103	2.88	N	146320	500	63 억		26712	N	N	0	N	00	N
37	20230626	130755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20650	-100	5	-0.48	1871666000	91743	65.86	20750	20950	20000	26950	14550	20750	20401.19	0.21	0	19944	22016	21382	21016	20382	20016	21200	20200	64	6200	500	14520	50	1	12760303	2635	24.73	3.50	12	0.72	835.00	5908.00	24450	20230524	-15.54	13450	20230103	53.53	24450	-15.54	20230524	13450	53.53	20230103	24450	-15.54	20230524	13450	53.53	20230103	2.88	N	146320	500	63 억		26712	N	N	0	N	00	N
38	20230626	120755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20650	-100	5	-0.48	1711230800	83941	60.26	20750	20950	20000	26950	14550	20750	20386.11	0.21	0	19713	22016	21382	21016	20382	20016	21200	20200	64	6200	500	14520	50	1	12760303	2635	24.73	3.50	12	0.66	835.00	5908.00	24450	20230524	-15.54	13450	20230103	53.53	24450	-15.54	20230524	13450	53.53	20230103	24450	-15.54	20230524	13450	53.53	20230103	2.88	N	146320	500	63 억		26712	N	N	0	N	00	N
39	20230626	110755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	-150	5	-0.72	1635085300	80238	57.60	20750	20950	20000	26950	14550	20750	20377.94	0.21	0	19895	22016	21382	21016	20382	20016	21200	20200	64	6200	500	14520	50	1	12760303	2629	24.67	3.49	12	0.63	835.00	5908.00	24450	20230524	-15.75	13450	20230103	53.16	24450	-15.75	20230524	13450	53.16	20230103	24450	-15.75	20230524	13450	53.16	20230103	2.88	N	146320	500	63 억		26712	N	N	0	N	00	N
40	20230626	100755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20750	0	3	0.00	880430700	43145	30.97	20750	20950	20000	26950	14550	20750	20406.32	0.21	0	9835	22016	21382	21016	20382	20016	21200	20200	64	6200	500	14520	50	1	12760303	2648	24.85	3.51	12	0.34	835.00	5908.00	24450	20230524	-15.13	13450	20230103	54.28	24450	-15.13	20230524	13450	54.28	20230103	24450	-15.13	20230524	13450	54.28	20230103	2.88	N	146320	500	63 억		26712	N	N	0	N	00	N
41	20230626	090757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20050	-700	5	-3.37	362596200	17950	12.89	20750	20750	20000	26950	14550	20750	20200.35	0.21	0	2507	22016	21382	21016	20382	20016	21200	20200	64	6200	500	14520	50	1	12760303	2558	24.01	3.39	12	0.14	835.00	5908.00	24450	20230524	-18.00	13450	20230103	49.07	24450	-18.00	20230524	13450	49.07	20230103	24450	-18.00	20230524	13450	49.07	20230103	2.88	N	146320	500	63 억		26712	N	N	0	N	00	N
42	20230623	180346	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20750	50	2	0.24	2936910250	139296	141.55	20800	21650	20650	26900	14500	20700	21086.50	0.12	0	7399	21200	20950	20700	20450	20200	21075	20575	64	6200	500	14490	50	1	12760303	2648	24.85	3.51	12	1.09	835.00	5908.00	24450	20230524	-15.13	13450	20230103	54.28	24450	-15.13	20230524	13450	54.28	20230103	24450	-15.13	20230524	13450	54.28	20230103	2.80	N	146320	500	63 억		15802	N	N	0	N	00	N
43	20230623	140630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	100	2	0.48	2578573150	122013	123.99	20800	21650	20700	26900	14500	20700	21133.60	0.12	0	8018	21200	20950	20700	20450	20200	21075	20575	64	6200	500	14490	50	1	12760303	2654	24.91	3.52	12	0.96	835.00	5908.00	24450	20230524	-14.93	13450	20230103	54.65	24450	-14.93	20230524	13450	54.65	20230103	24450	-14.93	20230524	13450	54.65	20230103	2.80	N	146320	500	63 억		15802	N	N	0	N	00	N
44	20230622	160314	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20700	-300	5	-1.43	2024478100	97676	53.12	20600	20950	20450	27300	14700	21000	20724.72	0.15	0	-3409	22400	21700	21200	20500	20000	21450	20250	64	6300	500	14700	50	1	12760303	2641	24.79	3.50	12	0.77	835.00	5908.00	24450	20230524	-15.34	13450	20230103	53.90	24450	-15.34	20230524	13450	53.90	20230103	24450	-15.34	20230524	13450	53.90	20230103	2.79	N	146320	500	63 억		18608	N	N	0	N	00	N
45	20230622	150406	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	-200	5	-0.95	1771519250	85548	46.53	20600	20950	20450	27300	14700	21000	20705.61	0.15	0	-1350	22400	21700	21200	20500	20000	21450	20250	64	6300	500	14700	50	1	12760303	2654	24.91	3.52	12	0.67	835.00	5908.00	24450	20230524	-14.93	13450	20230103	54.65	24450	-14.93	20230524	13450	54.65	20230103	24450	-14.93	20230524	13450	54.65	20230103	2.79	N	146320	500	63 억		18608	N	N	0	N	00	N
46	20230622	140408	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	-200	5	-0.95	1551429200	74954	40.77	20600	20950	20450	27300	14700	21000	20695.72	0.15	0	551	22400	21700	21200	20500	20000	21450	20250	64	6300	500	14700	50	1	12760303	2654	24.91	3.52	12	0.59	835.00	5908.00	24450	20230524	-14.93	13450	20230103	54.65	24450	-14.93	20230524	13450	54.65	20230103	24450	-14.93	20230524	13450	54.65	20230103	2.79	N	146320	500	63 억		18608	N	N	0	N	00	N
47	20230622	130810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20750	-250	5	-1.19	1360288300	65735	35.75	20600	20950	20450	27300	14700	21000	20690.39	0.15	0	2265	22400	21700	21200	20500	20000	21450	20250	64	6300	500	14700	50	1	12760303	2648	24.85	3.51	12	0.52	835.00	5908.00	24450	20230524	-15.13	13450	20230103	54.28	24450	-15.13	20230524	13450	54.28	20230103	24450	-15.13	20230524	13450	54.28	20230103	2.79	N	146320	500	63 억		18608	N	N	0	N	00	N
48	20230622	120519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	-400	5	-1.90	1213679450	58615	31.88	20600	20950	20450	27300	14700	21000	20702.58	0.15	0	2527	22400	21700	21200	20500	20000	21450	20250	64	6300	500	14700	50	1	12760303	2629	24.67	3.49	12	0.46	835.00	5908.00	24450	20230524	-15.75	13450	20230103	53.16	24450	-15.75	20230524	13450	53.16	20230103	24450	-15.75	20230524	13450	53.16	20230103	2.79	N	146320	500	63 억		18608	N	N	0	N	00	N
49	20230622	110944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20700	-300	5	-1.43	951375650	45880	24.95	20600	20950	20600	27300	14700	21000	20732.30	0.15	0	4118	22400	21700	21200	20500	20000	21450	20250	64	6300	500	14700	50	1	12760303	2641	24.79	3.50	12	0.36	835.00	5908.00	24450	20230524	-15.34	13450	20230103	53.90	24450	-15.34	20230524	13450	53.90	20230103	24450	-15.34	20230524	13450	53.90	20230103	2.79	N	146320	500	63 억		18608	N	N	0	N	00	N
50	20230622	100153	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20750	-250	5	-1.19	663843250	31999	17.40	20600	20950	20600	27300	14700	21000	20740.36	0.15	0	7255	22400	21700	21200	20500	20000	21450	20250	64	6300	500	14700	50	1	12760303	2648	24.85	3.51	12	0.25	835.00	5908.00	24450	20230524	-15.13	13450	20230103	54.28	24450	-15.13	20230524	13450	54.28	20230103	24450	-15.13	20230524	13450	54.28	20230103	2.79	N	146320	500	63 억		18608	N	N	0	N	00	N
51	20230622	090845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20750	-250	5	-1.19	263607950	12732	6.92	20600	20950	20600	27300	14700	21000	20688.10	0.15	0	5565	22400	21700	21200	20500	20000	21450	20250	64	6300	500	14700	50	1	12760303	2648	24.85	3.51	12	0.10	835.00	5908.00	24450	20230524	-15.13	13450	20230103	54.28	24450	-15.13	20230524	13450	54.28	20230103	24450	-15.13	20230524	13450	54.28	20230103	2.79	N	146320	500	63 억		18608	N	N	0	N	00	N
52	20230621	160226	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21000	-650	5	-3.00	3875609300	182674	65.27	21900	21900	20700	28100	15200	21650	21216.06	0.31	0	-42559	22850	22250	21150	20550	19450	22550	20850	64	6450	500	15150	50	1	12760303	2680	25.15	3.55	12	1.43	835.00	5908.00	24450	20230524	-14.11	13450	20230103	56.13	24450	-14.11	20230524	13450	56.13	20230103	24450	-14.11	20230524	13450	56.13	20230103	2.59	N	146320	500	63 억		40067	N	N	0	N	00	N
53	20230621	150759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	-850	5	-3.93	3531755150	166178	59.37	21900	21900	20800	28100	15200	21650	21252.84	0.31	0	-40902	22850	22250	21150	20550	19450	22550	20850	64	6450	500	15150	50	1	12760303	2654	24.91	3.52	12	1.30	835.00	5908.00	24450	20230524	-14.93	13450	20230103	54.65	24450	-14.93	20230524	13450	54.65	20230103	24450	-14.93	20230524	13450	54.65	20230103	2.59	N	146320	500	63 억		40067	N	N	0	N	00	N
54	20230621	140711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21000	-650	5	-3.00	3114377250	146224	52.24	21900	21900	20850	28100	15200	21650	21298.67	0.31	0	-33620	22850	22250	21150	20550	19450	22550	20850	64	6450	500	15150	50	1	12760303	2680	25.15	3.55	12	1.15	835.00	5908.00	24450	20230524	-14.11	13450	20230103	56.13	24450	-14.11	20230524	13450	56.13	20230103	24450	-14.11	20230524	13450	56.13	20230103	2.59	N	146320	500	63 억		40067	N	N	0	N	00	N
55	20230621	131006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20900	-750	5	-3.46	2808105350	131597	47.02	21900	21900	20900	28100	15200	21650	21338.67	0.31	0	-28628	22850	22250	21150	20550	19450	22550	20850	64	6450	500	15150	50	1	12760303	2667	25.03	3.54	12	1.03	835.00	5908.00	24450	20230524	-14.52	13450	20230103	55.39	24450	-14.52	20230524	13450	55.39	20230103	24450	-14.52	20230524	13450	55.39	20230103	2.59	N	146320	500	63 억		40067	N	N	0	N	00	N
56	20230621	121008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21150	-500	5	-2.31	2372073450	110886	39.62	21900	21900	21100	28100	15200	21650	21392.00	0.31	0	-20788	22850	22250	21150	20550	19450	22550	20850	64	6450	500	15150	50	1	12760303	2699	25.33	3.58	12	0.87	835.00	5908.00	24450	20230524	-13.50	13450	20230103	57.25	24450	-13.50	20230524	13450	57.25	20230103	24450	-13.50	20230524	13450	57.25	20230103	2.59	N	146320	500	63 억		40067	N	N	0	N	00	N
57	20230621	111030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21250	-400	5	-1.85	2035947800	95009	33.95	21900	21900	21150	28100	15200	21650	21429.00	0.31	0	-14250	22850	22250	21150	20550	19450	22550	20850	64	6450	500	15150	50	1	12760303	2712	25.45	3.60	12	0.74	835.00	5908.00	24450	20230524	-13.09	13450	20230103	57.99	24450	-13.09	20230524	13450	57.99	20230103	24450	-13.09	20230524	13450	57.99	20230103	2.59	N	146320	500	63 억		40067	N	N	0	N	00	N
58	20230621	100445	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21500	-150	5	-0.69	1206540300	56367	20.14	21900	21900	21150	28100	15200	21650	21405.08	0.31	0	7848	22850	22250	21150	20550	19450	22550	20850	64	6450	500	15150	50	1	12760303	2743	25.75	3.64	12	0.44	835.00	5908.00	24450	20230524	-12.07	13450	20230103	59.85	24450	-12.07	20230524	13450	59.85	20230103	24450	-12.07	20230524	13450	59.85	20230103	2.59	N	146320	500	63 억		40067	N	N	0	N	00	N
59	20230621	090407	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21350	-300	5	-1.39	264822900	12206	4.36	21900	21900	21350	28100	15200	21650	21696.12	0.31	0	-5579	22850	22250	21150	20550	19450	22550	20850	64	6450	500	15150	50	1	12760303	2724	25.57	3.61	12	0.10	835.00	5908.00	24450	20230524	-12.68	13450	20230103	58.74	24450	-12.68	20230524	13450	58.74	20230103	24450	-12.68	20230524	13450	58.74	20230103	2.59	N	146320	500	63 억		40067	N	N	0	N	00	N
60	20230620	160408	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	950	2	4.59	5842275200	277089	113.90	20700	21750	20050	26900	14500	20700	21082.97	0.25	0	7160	22266	21482	20816	20032	19366	21150	19700	64	6200	500	14490	50	1	12760303	2763	25.93	3.66	12	2.17	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	2.69	N	146320	500	63 억		31640	N	N	0	N	00	N
61	20230620	150124	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21550	850	2	4.11	5242228650	249369	102.50	20700	21700	20050	26900	14500	20700	21021.97	0.25	0	9997	22266	21482	20816	20032	19366	21150	19700	64	6200	500	14490	50	1	12760303	2750	25.81	3.65	12	1.95	835.00	5908.00	24450	20230524	-11.86	13450	20230103	60.22	24450	-11.86	20230524	13450	60.22	20230103	24450	-11.86	20230524	13450	60.22	20230103	2.69	N	146320	500	63 억		31640	N	N	0	N	00	N
62	20230620	140255	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	700	2	3.38	3923664300	188169	77.35	20700	21600	20050	26900	14500	20700	20851.81	0.25	0	13687	22266	21482	20816	20032	19366	21150	19700	64	6200	500	14490	50	1	12760303	2731	25.63	3.62	12	1.47	835.00	5908.00	24450	20230524	-12.47	13450	20230103	59.11	24450	-12.47	20230524	13450	59.11	20230103	24450	-12.47	20230524	13450	59.11	20230103	2.69	N	146320	500	63 억		31640	N	N	0	N	00	N
63	20230620	130802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21050	350	2	1.69	2417084500	117610	48.34	20700	21100	20050	26900	14500	20700	20551.69	0.25	0	12661	22266	21482	20816	20032	19366	21150	19700	64	6200	500	14490	50	1	12760303	2686	25.21	3.56	12	0.92	835.00	5908.00	24450	20230524	-13.91	13450	20230103	56.51	24450	-13.91	20230524	13450	56.51	20230103	24450	-13.91	20230524	13450	56.51	20230103	2.69	N	146320	500	63 억		31640	N	N	0	N	00	N
64	20230620	120508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21050	350	2	1.69	2012785950	98354	40.43	20700	21050	20050	26900	14500	20700	20464.71	0.25	0	10228	22266	21482	20816	20032	19366	21150	19700	64	6200	500	14490	50	1	12760303	2686	25.21	3.56	12	0.77	835.00	5908.00	24450	20230524	-13.91	13450	20230103	56.51	24450	-13.91	20230524	13450	56.51	20230103	24450	-13.91	20230524	13450	56.51	20230103	2.69	N	146320	500	63 억		31640	N	N	0	N	00	N
65	20230620	110341	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20850	150	2	0.72	1510106000	74276	30.53	20700	20850	20050	26900	14500	20700	20331.01	0.25	0	9752	22266	21482	20816	20032	19366	21150	19700	64	6200	500	14490	50	1	12760303	2661	24.97	3.53	12	0.58	835.00	5908.00	24450	20230524	-14.72	13450	20230103	55.02	24450	-14.72	20230524	13450	55.02	20230103	24450	-14.72	20230524	13450	55.02	20230103	2.69	N	146320	500	63 억		31640	N	N	0	N	00	N
66	20230620	100645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	-100	5	-0.48	1169487350	57747	23.74	20700	20700	20050	26900	14500	20700	20251.92	0.25	0	6968	22266	21482	20816	20032	19366	21150	19700	64	6200	500	14490	50	1	12760303	2629	24.67	3.49	12	0.45	835.00	5908.00	24450	20230524	-15.75	13450	20230103	53.16	24450	-15.75	20230524	13450	53.16	20230103	24450	-15.75	20230524	13450	53.16	20230103	2.69	N	146320	500	63 억		31640	N	N	0	N	00	N
67	20230620	090719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20350	-350	5	-1.69	124825050	6082	2.50	20700	20700	20300	26900	14500	20700	20523.68	0.25	0	-1365	22266	21482	20816	20032	19366	21150	19700	64	6200	500	14490	50	1	12760303	2597	24.37	3.44	12	0.05	835.00	5908.00	24450	20230524	-16.77	13450	20230103	51.30	24450	-16.77	20230524	13450	51.30	20230103	24450	-16.77	20230524	13450	51.30	20230103	2.69	N	146320	500	63 억		31640	N	N	0	N	00	N
68	20230619	160446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20700	-950	5	-4.39	5009243600	241508	65.18	21550	21600	20150	28100	15200	21650	20741.67	0.40	0	-29271	22616	22132	21316	20832	20016	22375	21075	64	6450	500	15150	50	1	12760303	2641	24.79	3.50	12	1.89	835.00	5908.00	24450	20230524	-15.34	13450	20230103	53.90	24450	-15.34	20230524	13450	53.90	20230103	24450	-15.34	20230524	13450	53.90	20230103	2.82	N	146320	500	63 억		51219	N	N	0	N	00	N
69	20230619	150352	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	-1100	5	-5.08	4667463850	224910	60.70	21550	21600	20150	28100	15200	21650	20752.58	0.40	0	-26531	22616	22132	21316	20832	20016	22375	21075	64	6450	500	15150	50	1	12760303	2622	24.61	3.48	12	1.76	835.00	5908.00	24450	20230524	-15.95	13450	20230103	52.79	24450	-15.95	20230524	13450	52.79	20230103	24450	-15.95	20230524	13450	52.79	20230103	2.82	N	146320	500	63 억		51219	N	N	0	N	00	N
70	20230619	140207	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20700	-950	5	-4.39	3742666900	179888	48.55	21550	21600	20150	28100	15200	21650	20805.54	0.40	0	-31987	22616	22132	21316	20832	20016	22375	21075	64	6450	500	15150	50	1	12760303	2641	24.79	3.50	12	1.41	835.00	5908.00	24450	20230524	-15.34	13450	20230103	53.90	24450	-15.34	20230524	13450	53.90	20230103	24450	-15.34	20230524	13450	53.90	20230103	2.82	N	146320	500	63 억		51219	N	N	0	N	00	N
71	20230619	131025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	-1100	5	-5.08	2626954750	125437	33.85	21550	21600	20500	28100	15200	21650	20942.42	0.40	0	-34877	22616	22132	21316	20832	20016	22375	21075	64	6450	500	15150	50	1	12760303	2622	24.61	3.48	12	0.98	835.00	5908.00	24450	20230524	-15.95	13450	20230103	52.79	24450	-15.95	20230524	13450	52.79	20230103	24450	-15.95	20230524	13450	52.79	20230103	2.82	N	146320	500	63 억		51219	N	N	0	N	00	N
72	20230619	120616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20850	-800	5	-3.70	2077754000	98830	26.67	21550	21600	20650	28100	15200	21650	21023.52	0.40	0	-24916	22616	22132	21316	20832	20016	22375	21075	64	6450	500	15150	50	1	12760303	2661	24.97	3.53	12	0.77	835.00	5908.00	24450	20230524	-14.72	13450	20230103	55.02	24450	-14.72	20230524	13450	55.02	20230103	24450	-14.72	20230524	13450	55.02	20230103	2.82	N	146320	500	63 억		51219	N	N	0	N	00	N
73	20230619	110201	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20950	-700	5	-3.23	1573711800	74608	20.14	21550	21600	20900	28100	15200	21650	21093.07	0.40	0	-12433	22616	22132	21316	20832	20016	22375	21075	64	6450	500	15150	50	1	12760303	2673	25.09	3.55	12	0.58	835.00	5908.00	24450	20230524	-14.31	13450	20230103	55.76	24450	-14.31	20230524	13450	55.76	20230103	24450	-14.31	20230524	13450	55.76	20230103	2.82	N	146320	500	63 억		51219	N	N	0	N	00	N
74	20230619	100708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21000	-650	5	-3.00	1124461050	53286	14.38	21550	21600	20900	28100	15200	21650	21102.37	0.40	0	-7548	22616	22132	21316	20832	20016	22375	21075	64	6450	500	15150	50	1	12760303	2680	25.15	3.55	12	0.42	835.00	5908.00	24450	20230524	-14.11	13450	20230103	56.13	24450	-14.11	20230524	13450	56.13	20230103	24450	-14.11	20230524	13450	56.13	20230103	2.82	N	146320	500	63 억		51219	N	N	0	N	00	N
75	20230619	090212	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21250	-400	5	-1.85	118750100	5536	1.49	21550	21600	21250	28100	15200	21650	21450.52	0.40	0	-2640	22616	22132	21316	20832	20016	22375	21075	64	6450	500	15150	50	1	12760303	2712	25.45	3.60	12	0.04	835.00	5908.00	24450	20230524	-13.09	13450	20230103	57.99	24450	-13.09	20230524	13450	57.99	20230103	24450	-13.09	20230524	13450	57.99	20230103	2.82	N	146320	500	63 억		51219	N	N	0	N	00	N
76	20230616	160751	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	800	2	3.84	7885909000	368998	100.34	20900	21800	20500	27100	14600	20850	21370.20	0.39	0	579	21716	21282	20666	20232	19616	21500	20450	64	6250	500	14590	50	1	12760303	2763	25.93	3.66	12	2.89	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	2.67	N	146320	500	63 억		50232	N	N	0	N	00	N
77	20230616	150915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	600	2	2.88	7316815150	342561	93.15	20900	21800	20500	27100	14600	20850	21359.16	0.39	0	-531	21716	21282	20666	20232	19616	21500	20450	64	6250	500	14590	50	1	12760303	2737	25.69	3.63	12	2.68	835.00	5908.00	24450	20230524	-12.27	13450	20230103	59.48	24450	-12.27	20230524	13450	59.48	20230103	24450	-12.27	20230524	13450	59.48	20230103	2.67	N	146320	500	63 억		50232	N	N	0	N	00	N
78	20230616	140327	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	800	2	3.84	6622626250	310322	84.38	20900	21800	20500	27100	14600	20850	21341.14	0.39	0	-383	21716	21282	20666	20232	19616	21500	20450	64	6250	500	14590	50	1	12760303	2763	25.93	3.66	12	2.43	835.00	5908.00	24450	20230524	-11.45	13450	20230103	60.97	24450	-11.45	20230524	13450	60.97	20230103	24450	-11.45	20230524	13450	60.97	20230103	2.67	N	146320	500	63 억		50232	N	N	0	N	00	N
79	20230616	130757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21600	750	2	3.60	5827474350	273590	74.40	20900	21800	20500	27100	14600	20850	21300.03	0.39	0	-111	21716	21282	20666	20232	19616	21500	20450	64	6250	500	14590	50	1	12760303	2756	25.87	3.66	12	2.14	835.00	5908.00	24450	20230524	-11.66	13450	20230103	60.59	24450	-11.66	20230524	13450	60.59	20230103	24450	-11.66	20230524	13450	60.59	20230103	2.67	N	146320	500	63 억		50232	N	N	0	N	00	N
80	20230616	120955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21550	700	2	3.36	3990925100	188842	51.35	20900	21600	20500	27100	14600	20850	21133.67	0.39	0	-21643	21716	21282	20666	20232	19616	21500	20450	64	6250	500	14590	50	1	12760303	2750	25.81	3.65	12	1.48	835.00	5908.00	24450	20230524	-11.86	13450	20230103	60.22	24450	-11.86	20230524	13450	60.22	20230103	24450	-11.86	20230524	13450	60.22	20230103	2.67	N	146320	500	63 억		50232	N	N	0	N	00	N
81	20230616	110122	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21350	500	2	2.40	2600046000	124063	33.74	20900	21500	20500	27100	14600	20850	20957.47	0.39	0	-25416	21716	21282	20666	20232	19616	21500	20450	64	6250	500	14590	50	1	12760303	2724	25.57	3.61	12	0.97	835.00	5908.00	24450	20230524	-12.68	13450	20230103	58.74	24450	-12.68	20230524	13450	58.74	20230103	24450	-12.68	20230524	13450	58.74	20230103	2.67	N	146320	500	63 억		50232	N	N	0	N	00	N
82	20230616	100759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	-300	5	-1.44	960064100	46404	12.62	20900	21000	20500	27100	14600	20850	20689.25	0.39	0	-15212	21716	21282	20666	20232	19616	21500	20450	64	6250	500	14590	50	1	12760303	2622	24.61	3.48	12	0.36	835.00	5908.00	24450	20230524	-15.95	13450	20230103	52.79	24450	-15.95	20230524	13450	52.79	20230103	24450	-15.95	20230524	13450	52.79	20230103	2.67	N	146320	500	63 억		50232	N	N	0	N	00	N
83	20230616	090825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20700	-150	5	-0.72	338372500	16287	4.43	20900	21000	20650	27100	14600	20850	20775.62	0.39	0	-8747	21716	21282	20666	20232	19616	21500	20450	64	6250	500	14590	50	1	12760303	2641	24.79	3.50	12	0.13	835.00	5908.00	24450	20230524	-15.34	13450	20230103	53.90	24450	-15.34	20230524	13450	53.90	20230103	24450	-15.34	20230524	13450	53.90	20230103	2.67	N	146320	500	63 억		50232	N	N	0	N	00	N
84	20230615	150432	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	700	2	3.48	7173883200	346933	119.89	20250	21100	20050	26100	14100	20100	20678.35	0.04	0	42004	21566	20832	20316	19582	19066	20575	19325	64	6000	500	14070	50	1	12760303	2654	24.91	3.52	12	2.72	835.00	5908.00	24450	20230524	-14.93	13450	20230103	54.65	24450	-14.93	20230524	13450	54.65	20230103	24450	-14.93	20230524	13450	54.65	20230103	2.72	N	146320	500	63 억		4808	N	N	0	N	00	N
85	20230615	140952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21050	950	2	4.73	5614267650	272542	94.18	20250	21100	20050	26100	14100	20100	20600.02	0.04	0	39037	21566	20832	20316	19582	19066	20575	19325	64	6000	500	14070	50	1	12760303	2686	25.21	3.56	12	2.14	835.00	5908.00	24450	20230524	-13.91	13450	20230103	56.51	24450	-13.91	20230524	13450	56.51	20230103	24450	-13.91	20230524	13450	56.51	20230103	2.72	N	146320	500	63 억		4808	N	N	0	N	00	N
86	20230615	130549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	450	2	2.24	4184820650	204122	70.54	20250	20950	20050	26100	14100	20100	20501.97	0.04	0	30516	21566	20832	20316	19582	19066	20575	19325	64	6000	500	14070	50	1	12760303	2622	24.61	3.48	12	1.60	835.00	5908.00	24450	20230524	-15.95	13450	20230103	52.79	24450	-15.95	20230524	13450	52.79	20230103	24450	-15.95	20230524	13450	52.79	20230103	2.72	N	146320	500	63 억		4808	N	N	0	N	00	N
87	20230615	120814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20650	550	2	2.74	3230332800	158199	54.67	20250	20750	20050	26100	14100	20100	20419.84	0.04	0	21936	21566	20832	20316	19582	19066	20575	19325	64	6000	500	14070	50	1	12760303	2635	24.73	3.50	12	1.24	835.00	5908.00	24450	20230524	-15.54	13450	20230103	53.53	24450	-15.54	20230524	13450	53.53	20230103	24450	-15.54	20230524	13450	53.53	20230103	2.72	N	146320	500	63 억		4808	N	N	0	N	00	N
88	20230615	110315	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20150	50	2	0.25	2545009600	124474	43.01	20250	20750	20150	26100	14100	20100	20446.69	0.04	0	15711	21566	20832	20316	19582	19066	20575	19325	64	6000	500	14070	50	1	12760303	2571	24.13	3.41	12	0.98	835.00	5908.00	24450	20230524	-17.59	13450	20230103	49.81	24450	-17.59	20230524	13450	49.81	20230103	24450	-17.59	20230524	13450	49.81	20230103	2.72	N	146320	500	63 억		4808	N	N	0	N	00	N
89	20230611	184746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20000	40	2	0.20	4937551730	244874	148.04	20250	20450	19900	25900	13980	19960	20164.91	0.18	-1190	-1570	20453	20206	19803	19556	19153	20330	19680	64	5960	500	13970	50	1	12760303	2552	23.95	3.39	12	1.92	835.00	5908.00	24450	20230524	-18.20	13450	20230103	48.70	24450	-18.20	20230524	13450	48.70	20230103	24450	-18.20	20230524	13450	48.70	20230103	2.37	N	146320	500	63 억		22987	N	N	0	N	00	N