KissMeData/141000/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	160759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9300	-10	5	-0.11	393528370	42398	86.42	9240	9400	9160	12100	6520	9310	9281.76	3.22	0	3649	9456	9382	9246	9172	9036	9420	9210	61	2790	500	6700	10	1	12114710	1127	6.99	0.64	12	0.35	1330.00	14483.00	11840	20230324	-21.45	7380	20221013	26.02	11840	-21.45	20230324	8460	9.93	20230103	11840	-21.45	20230324	7380	26.02	20221013	3.52	N	141000	500	60 억		390546	N	N	0	N	00	N
3	20230630	150801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9400	90	2	0.97	357279440	38508	78.49	9240	9400	9160	12100	6520	9310	9278.06	3.22	0	3105	9456	9382	9246	9172	9036	9420	9210	61	2790	500	6700	10	1	12114710	1139	7.07	0.65	12	0.32	1330.00	14483.00	11840	20230324	-20.61	7380	20221013	27.37	11840	-20.61	20230324	8460	11.11	20230103	11840	-20.61	20230324	7380	27.37	20221013	3.52	N	141000	500	60 억		390546	N	N	0	N	00	N
4	20230630	140800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9390	80	2	0.86	327892830	35374	72.10	9240	9390	9160	12100	6520	9310	9269.32	3.22	0	3071	9456	9382	9246	9172	9036	9420	9210	61	2790	500	6700	10	1	12114710	1138	7.06	0.65	12	0.29	1330.00	14483.00	11840	20230324	-20.69	7380	20221013	27.24	11840	-20.69	20230324	8460	10.99	20230103	11840	-20.69	20230324	7380	27.24	20221013	3.52	N	141000	500	60 억		390546	N	N	0	N	00	N
5	20230630	130800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9310	0	3	0.00	231220290	25036	51.03	9240	9310	9160	12100	6520	9310	9235.51	3.22	0	-2169	9456	9382	9246	9172	9036	9420	9210	61	2790	500	6700	10	1	12114710	1128	7.00	0.64	12	0.21	1330.00	14483.00	11840	20230324	-21.37	7380	20221013	26.15	11840	-21.37	20230324	8460	10.05	20230103	11840	-21.37	20230324	7380	26.15	20221013	3.52	N	141000	500	60 억		390546	N	N	0	N	00	N
6	20230630	120758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9300	-10	5	-0.11	227654890	24653	50.25	9240	9300	9160	12100	6520	9310	9234.37	3.22	0	-2137	9456	9382	9246	9172	9036	9420	9210	61	2790	500	6700	10	1	12114710	1127	6.99	0.64	12	0.20	1330.00	14483.00	11840	20230324	-21.45	7380	20221013	26.02	11840	-21.45	20230324	8460	9.93	20230103	11840	-21.45	20230324	7380	26.02	20221013	3.52	N	141000	500	60 억		390546	N	N	0	N	00	N
7	20230630	110800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9190	-120	5	-1.29	108200670	11778	24.01	9240	9280	9160	12100	6520	9310	9186.68	3.22	0	759	9456	9382	9246	9172	9036	9420	9210	61	2790	500	6700	10	1	12114710	1113	6.91	0.63	12	0.10	1330.00	14483.00	11840	20230324	-22.38	7380	20221013	24.53	11840	-22.38	20230324	8460	8.63	20230103	11840	-22.38	20230324	7380	24.53	20221013	3.52	N	141000	500	60 억		390546	N	N	0	N	00	N
8	20230630	100800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9180	-130	5	-1.40	82675010	9001	18.35	9240	9280	9160	12100	6520	9310	9185.09	3.22	0	249	9456	9382	9246	9172	9036	9420	9210	61	2790	500	6700	10	1	12114710	1112	6.90	0.63	12	0.07	1330.00	14483.00	11840	20230324	-22.47	7380	20221013	24.39	11840	-22.47	20230324	8460	8.51	20230103	11840	-22.47	20230324	7380	24.39	20221013	3.52	N	141000	500	60 억		390546	N	N	0	N	00	N
9	20230630	090800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9250	-60	5	-0.64	11984130	1298	2.65	9240	9280	9200	12100	6520	9310	9232.77	3.22	0	-535	9456	9382	9246	9172	9036	9420	9210	61	2790	500	6700	10	1	12114710	1121	6.95	0.64	12	0.01	1330.00	14483.00	11840	20230324	-21.88	7380	20221013	25.34	11840	-21.88	20230324	8460	9.34	20230103	11840	-21.88	20230324	7380	25.34	20221013	3.52	N	141000	500	60 억		390546	N	N	0	N	00	N
10	20230629	160758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9310	110	2	1.20	453619400	49037	118.27	9160	9320	9110	11960	6440	9200	9250.18	3.20	0	2300	9280	9240	9170	9130	9060	9260	9150	61	2760	500	6620	10	1	12114710	1128	7.00	0.64	12	0.40	1330.00	14483.00	11840	20230324	-21.37	7380	20221013	26.15	11840	-21.37	20230324	8460	10.05	20230103	11840	-21.37	20230324	7380	26.15	20221013	3.58	N	141000	500	60 억		388245	N	N	0	N	00	N
11	20230629	150757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9270	70	2	0.76	426754050	46149	111.30	9160	9320	9110	11960	6440	9200	9247.31	3.20	0	2285	9280	9240	9170	9130	9060	9260	9150	61	2760	500	6620	10	1	12114710	1123	6.97	0.64	12	0.38	1330.00	14483.00	11840	20230324	-21.71	7380	20221013	25.61	11840	-21.71	20230324	8460	9.57	20230103	11840	-21.71	20230324	7380	25.61	20221013	3.58	N	141000	500	60 억		388245	N	N	0	N	00	N
12	20230629	140754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9280	80	2	0.87	259277040	28114	67.81	9160	9320	9110	11960	6440	9200	9222.35	3.20	0	-32	9280	9240	9170	9130	9060	9260	9150	61	2760	500	6620	10	1	12114710	1124	6.98	0.64	12	0.23	1330.00	14483.00	11840	20230324	-21.62	7380	20221013	25.75	11840	-21.62	20230324	8460	9.69	20230103	11840	-21.62	20230324	7380	25.75	20221013	3.58	N	141000	500	60 억		388245	N	N	0	N	00	N
13	20230629	130754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9180	-20	5	-0.22	170459280	18543	44.72	9160	9290	9110	11960	6440	9200	9192.65	3.20	0	-1315	9280	9240	9170	9130	9060	9260	9150	61	2760	500	6620	10	1	12114710	1112	6.90	0.63	12	0.15	1330.00	14483.00	11840	20230324	-22.47	7380	20221013	24.39	11840	-22.47	20230324	8460	8.51	20230103	11840	-22.47	20230324	7380	24.39	20221013	3.58	N	141000	500	60 억		388245	N	N	0	N	00	N
14	20230629	120757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9170	-30	5	-0.33	146123130	15890	38.32	9160	9290	9110	11960	6440	9200	9195.92	3.20	0	-1348	9280	9240	9170	9130	9060	9260	9150	61	2760	500	6620	10	1	12114710	1111	6.89	0.63	12	0.13	1330.00	14483.00	11840	20230324	-22.55	7380	20221013	24.25	11840	-22.55	20230324	8460	8.39	20230103	11840	-22.55	20230324	7380	24.25	20221013	3.58	N	141000	500	60 억		388245	N	N	0	N	00	N
15	20230629	110758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9240	40	2	0.43	96737060	10496	25.31	9160	9290	9150	11960	6440	9200	9216.56	3.20	0	-698	9280	9240	9170	9130	9060	9260	9150	61	2760	500	6620	10	1	12114710	1119	6.95	0.64	12	0.09	1330.00	14483.00	11840	20230324	-21.96	7380	20221013	25.20	11840	-21.96	20230324	8460	9.22	20230103	11840	-21.96	20230324	7380	25.20	20221013	3.58	N	141000	500	60 억		388245	N	N	0	N	00	N
16	20230629	100759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9220	20	2	0.22	49066420	5325	12.84	9160	9260	9150	11960	6440	9200	9214.35	3.20	0	-72	9280	9240	9170	9130	9060	9260	9150	61	2760	500	6620	10	1	12114710	1117	6.93	0.64	12	0.04	1330.00	14483.00	11840	20230324	-22.13	7380	20221013	24.93	11840	-22.13	20230324	8460	8.98	20230103	11840	-22.13	20230324	7380	24.93	20221013	3.58	N	141000	500	60 억		388245	N	N	0	N	00	N
17	20230629	090724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9200	0	3	0.00	13695450	1490	3.59	9160	9230	9160	11960	6440	9200	9191.58	3.20	0	-27	9280	9240	9170	9130	9060	9260	9150	61	2760	500	6620	10	1	12114710	1115	6.92	0.64	12	0.01	1330.00	14483.00	11840	20230324	-22.30	7380	20221013	24.66	11840	-22.30	20230324	8460	8.75	20230103	11840	-22.30	20230324	7380	24.66	20221013	3.58	N	141000	500	60 억		388245	N	N	0	N	00	N
18	20230628	160747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9200	70	2	0.77	377402750	41155	290.75	9130	9210	9100	11860	6400	9130	9170.13	3.17	0	3784	9283	9206	9083	9006	8883	9245	9045	61	2730	500	6570	10	1	12114710	1115	6.92	0.64	12	0.34	1330.00	14483.00	11840	20230324	-22.30	7380	20221013	24.66	11840	-22.30	20230324	8460	8.75	20230103	11840	-22.30	20230324	7380	24.66	20221013	3.54	N	141000	500	60 억		384502	N	N	0	N	00	N
19	20230628	150752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9210	80	2	0.88	351366750	38325	270.75	9130	9210	9100	11860	6400	9130	9168.08	3.17	0	3869	9283	9206	9083	9006	8883	9245	9045	61	2730	500	6570	10	1	12114710	1116	6.92	0.64	12	0.32	1330.00	14483.00	11840	20230324	-22.21	7380	20221013	24.80	11840	-22.21	20230324	8460	8.87	20230103	11840	-22.21	20230324	7380	24.80	20221013	3.54	N	141000	500	60 억		384502	N	N	0	N	00	N
20	20230628	140750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9170	40	2	0.44	240083500	26203	185.11	9130	9210	9100	11860	6400	9130	9162.44	3.17	0	630	9283	9206	9083	9006	8883	9245	9045	61	2730	500	6570	10	1	12114710	1111	6.89	0.63	12	0.22	1330.00	14483.00	11840	20230324	-22.55	7380	20221013	24.25	11840	-22.55	20230324	8460	8.39	20230103	11840	-22.55	20230324	7380	24.25	20221013	3.54	N	141000	500	60 억		384502	N	N	0	N	00	N
21	20230628	130751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9150	20	2	0.22	130765680	14278	100.87	9130	9210	9100	11860	6400	9130	9158.54	3.17	0	148	9283	9206	9083	9006	8883	9245	9045	61	2730	500	6570	10	1	12114710	1108	6.88	0.63	12	0.12	1330.00	14483.00	11840	20230324	-22.72	7380	20221013	23.98	11840	-22.72	20230324	8460	8.16	20230103	11840	-22.72	20230324	7380	23.98	20221013	3.54	N	141000	500	60 억		384502	N	N	0	N	00	N
22	20230628	120758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9160	30	2	0.33	102696320	11205	79.16	9130	9210	9100	11860	6400	9130	9165.22	3.17	0	-291	9283	9206	9083	9006	8883	9245	9045	61	2730	500	6570	10	1	12114710	1110	6.89	0.63	12	0.09	1330.00	14483.00	11840	20230324	-22.64	7380	20221013	24.12	11840	-22.64	20230324	8460	8.27	20230103	11840	-22.64	20230324	7380	24.12	20221013	3.54	N	141000	500	60 억		384502	N	N	0	N	00	N
23	20230628	110755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9170	40	2	0.44	83005230	9056	63.98	9130	9210	9100	11860	6400	9130	9165.77	3.17	0	135	9283	9206	9083	9006	8883	9245	9045	61	2730	500	6570	10	1	12114710	1111	6.89	0.63	12	0.07	1330.00	14483.00	11840	20230324	-22.55	7380	20221013	24.25	11840	-22.55	20230324	8460	8.39	20230103	11840	-22.55	20230324	7380	24.25	20221013	3.54	N	141000	500	60 억		384502	N	N	0	N	00	N
24	20230628	100756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9200	70	2	0.77	66002620	7200	50.87	9130	9210	9100	11860	6400	9130	9167.03	3.17	0	108	9283	9206	9083	9006	8883	9245	9045	61	2730	500	6570	10	1	12114710	1115	6.92	0.64	12	0.06	1330.00	14483.00	11840	20230324	-22.30	7380	20221013	24.66	11840	-22.30	20230324	8460	8.75	20230103	11840	-22.30	20230324	7380	24.66	20221013	3.54	N	141000	500	60 억		384502	N	N	0	N	00	N
25	20230628	090753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9160	30	2	0.33	19722670	2162	15.27	9130	9160	9100	11860	6400	9130	9122.42	3.17	0	122	9283	9206	9083	9006	8883	9245	9045	61	2730	500	6570	10	1	12114710	1110	6.89	0.63	12	0.02	1330.00	14483.00	11840	20230324	-22.64	7380	20221013	24.12	11840	-22.64	20230324	8460	8.27	20230103	11840	-22.64	20230324	7380	24.12	20221013	3.54	N	141000	500	60 억		384502	N	N	0	N	00	N
26	20230627	160751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9130	70	2	0.77	128014050	14105	55.23	9060	9160	8960	11770	6350	9060	9075.79	3.18	0	-1046	9286	9172	8986	8872	8686	9230	8930	61	2710	500	6520	10	1	12114710	1106	6.86	0.63	12	0.12	1330.00	14483.00	11840	20230324	-22.89	7380	20221013	23.71	11840	-22.89	20230324	8460	7.92	20230103	11840	-22.89	20230324	7380	23.71	20221013	3.57	N	141000	500	60 억		385410	N	N	0	N	00	N
27	20230627	150757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9120	60	2	0.66	121899570	13435	52.61	9060	9160	8960	11770	6350	9060	9073.28	3.18	0	-1019	9286	9172	8986	8872	8686	9230	8930	61	2710	500	6520	10	1	12114710	1105	6.86	0.63	12	0.11	1330.00	14483.00	11840	20230324	-22.97	7380	20221013	23.58	11840	-22.97	20230324	8460	7.80	20230103	11840	-22.97	20230324	7380	23.58	20221013	3.57	N	141000	500	60 억		385410	N	N	0	N	00	N
28	20230627	140806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9080	20	2	0.22	67761750	7497	29.36	9060	9090	8960	11770	6350	9060	9038.52	3.18	0	-680	9286	9172	8986	8872	8686	9230	8930	61	2710	500	6520	10	1	12114710	1100	6.83	0.63	12	0.06	1330.00	14483.00	11840	20230324	-23.31	7380	20221013	23.04	11840	-23.31	20230324	8460	7.33	20230103	11840	-23.31	20230324	7380	23.04	20221013	3.57	N	141000	500	60 억		385410	N	N	0	N	00	N
29	20230627	130803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9080	20	2	0.22	43170610	4783	18.73	9060	9090	8960	11770	6350	9060	9025.84	3.18	0	-622	9286	9172	8986	8872	8686	9230	8930	61	2710	500	6520	10	1	12114710	1100	6.83	0.63	12	0.04	1330.00	14483.00	11840	20230324	-23.31	7380	20221013	23.04	11840	-23.31	20230324	8460	7.33	20230103	11840	-23.31	20230324	7380	23.04	20221013	3.57	N	141000	500	60 억		385410	N	N	0	N	00	N
30	20230627	120805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9080	20	2	0.22	34197660	3792	14.85	9060	9090	8960	11770	6350	9060	9018.37	3.18	0	-412	9286	9172	8986	8872	8686	9230	8930	61	2710	500	6520	10	1	12114710	1100	6.83	0.63	12	0.03	1330.00	14483.00	11840	20230324	-23.31	7380	20221013	23.04	11840	-23.31	20230324	8460	7.33	20230103	11840	-23.31	20230324	7380	23.04	20221013	3.57	N	141000	500	60 억		385410	N	N	0	N	00	N
31	20230627	110811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9060	0	3	0.00	33144510	3676	14.39	9060	9070	8960	11770	6350	9060	9016.46	3.18	0	-329	9286	9172	8986	8872	8686	9230	8930	61	2710	500	6520	10	1	12114710	1098	6.81	0.63	12	0.03	1330.00	14483.00	11840	20230324	-23.48	7380	20221013	22.76	11840	-23.48	20230324	8460	7.09	20230103	11840	-23.48	20230324	7380	22.76	20221013	3.57	N	141000	500	60 억		385410	N	N	0	N	00	N
32	20230627	100748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9070	10	2	0.11	19700150	2189	8.57	9060	9070	8960	11770	6350	9060	8999.61	3.18	0	-315	9286	9172	8986	8872	8686	9230	8930	61	2710	500	6520	10	1	12114710	1099	6.82	0.63	12	0.02	1330.00	14483.00	11840	20230324	-23.40	7380	20221013	22.90	11840	-23.40	20230324	8460	7.21	20230103	11840	-23.40	20230324	7380	22.90	20221013	3.57	N	141000	500	60 억		385410	N	N	0	N	00	N
33	20230627	090753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8990	-70	5	-0.77	8608940	958	3.75	9060	9060	8960	11770	6350	9060	8986.37	3.18	0	220	9286	9172	8986	8872	8686	9230	8930	61	2710	500	6520	10	1	12114710	1089	6.76	0.62	12	0.01	1330.00	14483.00	11840	20230324	-24.07	7380	20221013	21.82	11840	-24.07	20230324	8460	6.26	20230103	11840	-24.07	20230324	7380	21.82	20221013	3.57	N	141000	500	60 억		385410	N	N	0	N	00	N
34	20230626	160751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9060	140	2	1.57	228665220	25529	51.85	8920	9100	8800	11590	6250	8920	8957.08	3.19	0	-1070	9073	8996	8873	8796	8673	9035	8835	61	2670	500	6420	10	1	12114710	1098	6.81	0.63	12	0.21	1330.00	14483.00	11840	20230324	-23.48	7380	20221013	22.76	11840	-23.48	20230324	8460	7.09	20230103	11840	-23.48	20230324	7380	22.76	20221013	3.60	N	141000	500	60 억		386480	N	N	0	N	00	N
35	20230626	150756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9050	130	2	1.46	204484490	22856	46.42	8920	9100	8800	11590	6250	8920	8946.64	3.19	0	-1049	9073	8996	8873	8796	8673	9035	8835	61	2670	500	6420	10	1	12114710	1096	6.80	0.62	12	0.19	1330.00	14483.00	11840	20230324	-23.56	7380	20221013	22.63	11840	-23.56	20230324	8460	6.97	20230103	11840	-23.56	20230324	7380	22.63	20221013	3.60	N	141000	500	60 억		386480	N	N	0	N	00	N
36	20230626	140755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9000	80	2	0.90	150313200	16873	34.27	8920	9010	8800	11590	6250	8920	8908.50	3.19	0	444	9073	8996	8873	8796	8673	9035	8835	61	2670	500	6420	10	1	12114710	1090	6.77	0.62	12	0.14	1330.00	14483.00	11840	20230324	-23.99	7380	20221013	21.95	11840	-23.99	20230324	8460	6.38	20230103	11840	-23.99	20230324	7380	21.95	20221013	3.60	N	141000	500	60 억		386480	N	N	0	N	00	N
37	20230626	130751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8930	10	2	0.11	90940790	10260	20.84	8920	8950	8800	11590	6250	8920	8863.62	3.19	0	-287	9073	8996	8873	8796	8673	9035	8835	61	2670	500	6420	10	1	12114710	1082	6.71	0.62	12	0.08	1330.00	14483.00	11840	20230324	-24.58	7380	20221013	21.00	11840	-24.58	20230324	8460	5.56	20230103	11840	-24.58	20230324	7380	21.00	20221013	3.60	N	141000	500	60 억		386480	N	N	0	N	00	N
38	20230626	120750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8900	-20	5	-0.22	82977290	9365	19.02	8920	8950	8800	11590	6250	8920	8860.36	3.19	0	-110	9073	8996	8873	8796	8673	9035	8835	61	2670	500	6420	10	1	12114710	1078	6.69	0.61	12	0.08	1330.00	14483.00	11840	20230324	-24.83	7380	20221013	20.60	11840	-24.83	20230324	8460	5.20	20230103	11840	-24.83	20230324	7380	20.60	20221013	3.60	N	141000	500	60 억		386480	N	N	0	N	00	N
39	20230626	110750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8870	-50	5	-0.56	56851050	6418	13.03	8920	8950	8800	11590	6250	8920	8858.06	3.19	0	-677	9073	8996	8873	8796	8673	9035	8835	61	2670	500	6420	10	1	12114710	1075	6.67	0.61	12	0.05	1330.00	14483.00	11840	20230324	-25.08	7380	20221013	20.19	11840	-25.08	20230324	8460	4.85	20230103	11840	-25.08	20230324	7380	20.19	20221013	3.60	N	141000	500	60 억		386480	N	N	0	N	00	N
40	20230626	100751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8950	30	2	0.34	40784620	4613	9.37	8920	8950	8800	11590	6250	8920	8841.24	3.19	0	-826	9073	8996	8873	8796	8673	9035	8835	61	2670	500	6420	10	1	12114710	1084	6.73	0.62	12	0.04	1330.00	14483.00	11840	20230324	-24.41	7380	20221013	21.27	11840	-24.41	20230324	8460	5.79	20230103	11840	-24.41	20230324	7380	21.27	20221013	3.60	N	141000	500	60 억		386480	N	N	0	N	00	N
41	20230626	090753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8830	-90	5	-1.01	3706150	418	0.85	8920	8920	8810	11590	6250	8920	8866.39	3.19	0	75	9073	8996	8873	8796	8673	9035	8835	61	2670	500	6420	10	1	12114710	1070	6.64	0.61	12	0.00	1330.00	14483.00	11840	20230324	-25.42	7380	20221013	19.65	11840	-25.42	20230324	8460	4.37	20230103	11840	-25.42	20230324	7380	19.65	20221013	3.60	N	141000	500	60 억		386480	N	N	0	N	00	N
42	20230623	174622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8920	10	2	0.11	435361100	49237	148.39	8900	8950	8750	11580	6240	8910	8842.09	3.19	0	104	9003	8956	8863	8816	8723	8980	8840	61	2670	500	6410	10	1	12114710	1081	6.71	0.62	12	0.41	1330.00	14483.00	11840	20230324	-24.66	7380	20221013	20.87	11840	-24.66	20230324	8460	5.44	20230103	11840	-24.66	20230324	7380	20.87	20221013	3.60	N	141000	500	60 억		386377	N	N	0	N	00	N
43	20230623	140627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8780	-130	5	-1.46	296418300	33530	101.05	8900	8950	8750	11580	6240	8910	8840.39	3.19	0	4497	9003	8956	8863	8816	8723	8980	8840	61	2670	500	6410	10	1	12114710	1064	6.60	0.61	12	0.28	1330.00	14483.00	11840	20230324	-25.84	7380	20221013	18.97	11840	-25.84	20230324	8460	3.78	20230103	11840	-25.84	20230324	7380	18.97	20221013	3.60	N	141000	500	60 억		386377	N	N	0	N	00	N
44	20230622	160327	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8910	50	2	0.56	292987970	33179	68.78	8880	8910	8770	11510	6210	8860	8830.51	3.21	0	-2313	9260	9060	8940	8740	8620	9000	8680	61	2650	500	6370	10	1	12114710	1079	6.70	0.62	12	0.27	1330.00	14483.00	11840	20230324	-24.75	7380	20221013	20.73	11840	-24.75	20230324	8460	5.32	20230103	11840	-24.75	20230324	7380	20.73	20221013	3.64	N	141000	500	60 억		388450	N	N	0	N	00	N
45	20230622	150908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8780	-80	5	-0.90	259728080	29425	61.00	8880	8890	8770	11510	6210	8860	8826.78	3.21	0	-1006	9260	9060	8940	8740	8620	9000	8680	61	2650	500	6370	10	1	12114710	1064	6.60	0.61	12	0.24	1330.00	14483.00	11840	20230324	-25.84	7380	20221013	18.97	11840	-25.84	20230324	8460	3.78	20230103	11840	-25.84	20230324	7380	18.97	20221013	3.64	N	141000	500	60 억		388450	N	N	0	N	00	N
46	20230622	140106	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8870	10	2	0.11	222397190	25191	52.22	8880	8890	8770	11510	6210	8860	8828.44	3.21	0	-886	9260	9060	8940	8740	8620	9000	8680	61	2650	500	6370	10	1	12114710	1075	6.67	0.61	12	0.21	1330.00	14483.00	11840	20230324	-25.08	7380	20221013	20.19	11840	-25.08	20230324	8460	4.85	20230103	11840	-25.08	20230324	7380	20.19	20221013	3.64	N	141000	500	60 억		388450	N	N	0	N	00	N
47	20230622	130403	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8820	-40	5	-0.45	120210370	13644	28.28	8880	8880	8770	11510	6210	8860	8810.49	3.21	0	-886	9260	9060	8940	8740	8620	9000	8680	61	2650	500	6370	10	1	12114710	1069	6.63	0.61	12	0.11	1330.00	14483.00	11840	20230324	-25.51	7380	20221013	19.51	11840	-25.51	20230324	8460	4.26	20230103	11840	-25.51	20230324	7380	19.51	20221013	3.64	N	141000	500	60 억		388450	N	N	0	N	00	N
48	20230622	120331	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8820	-40	5	-0.45	77676860	8808	18.26	8880	8880	8770	11510	6210	8860	8818.90	3.21	0	-1376	9260	9060	8940	8740	8620	9000	8680	61	2650	500	6370	10	1	12114710	1069	6.63	0.61	12	0.07	1330.00	14483.00	11840	20230324	-25.51	7380	20221013	19.51	11840	-25.51	20230324	8460	4.26	20230103	11840	-25.51	20230324	7380	19.51	20221013	3.64	N	141000	500	60 억		388450	N	N	0	N	00	N
49	20230622	110320	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8800	-60	5	-0.68	50166760	5686	11.79	8880	8880	8770	11510	6210	8860	8822.86	3.21	0	-1449	9260	9060	8940	8740	8620	9000	8680	61	2650	500	6370	10	1	12114710	1066	6.62	0.61	12	0.05	1330.00	14483.00	11840	20230324	-25.68	7380	20221013	19.24	11840	-25.68	20230324	8460	4.02	20230103	11840	-25.68	20230324	7380	19.24	20221013	3.64	N	141000	500	60 억		388450	N	N	0	N	00	N
50	20230622	100303	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8820	-40	5	-0.45	22783510	2581	5.35	8880	8880	8770	11510	6210	8860	8827.40	3.21	0	-1279	9260	9060	8940	8740	8620	9000	8680	61	2650	500	6370	10	1	12114710	1069	6.63	0.61	12	0.02	1330.00	14483.00	11840	20230324	-25.51	7380	20221013	19.51	11840	-25.51	20230324	8460	4.26	20230103	11840	-25.51	20230324	7380	19.51	20221013	3.64	N	141000	500	60 억		388450	N	N	0	N	00	N
51	20230622	090225	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8800	-60	5	-0.68	3413160	387	0.80	8880	8880	8790	11510	6210	8860	8819.53	3.21	0	-344	9260	9060	8940	8740	8620	9000	8680	61	2650	500	6370	10	1	12114710	1066	6.62	0.61	12	0.00	1330.00	14483.00	11840	20230324	-25.68	7380	20221013	19.24	11840	-25.68	20230324	8460	4.02	20230103	11840	-25.68	20230324	7380	19.24	20221013	3.64	N	141000	500	60 억		388450	N	N	0	N	00	N
52	20230621	160441	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8860	-230	5	-2.53	429970680	47966	218.30	9130	9140	8820	11810	6370	9090	8964.07	3.23	0	-3460	9383	9236	9163	9016	8943	9200	8980	61	2720	500	6540	10	1	12114710	1073	6.66	0.61	12	0.40	1330.00	14483.00	11840	20230324	-25.17	7380	20221013	20.05	11840	-25.17	20230324	8460	4.73	20230103	11840	-25.17	20230324	7380	20.05	20221013	3.66	N	141000	500	60 억		391910	N	N	0	N	00	N
53	20230621	150428	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8910	-180	5	-1.98	338085570	37600	171.12	9130	9140	8900	11810	6370	9090	8991.64	3.23	0	-3307	9383	9236	9163	9016	8943	9200	8980	61	2720	500	6540	10	1	12114710	1079	6.70	0.62	12	0.31	1330.00	14483.00	11840	20230324	-24.75	7380	20221013	20.73	11840	-24.75	20230324	8460	5.32	20230103	11840	-24.75	20230324	7380	20.73	20221013	3.66	N	141000	500	60 억		391910	N	N	0	N	00	N
54	20230621	140703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8940	-150	5	-1.65	296997710	32994	150.16	9130	9140	8900	11810	6370	9090	9001.57	3.23	0	-2100	9383	9236	9163	9016	8943	9200	8980	61	2720	500	6540	10	1	12114710	1083	6.72	0.62	12	0.27	1330.00	14483.00	11840	20230324	-24.49	7380	20221013	21.14	11840	-24.49	20230324	8460	5.67	20230103	11840	-24.49	20230324	7380	21.14	20221013	3.66	N	141000	500	60 억		391910	N	N	0	N	00	N
55	20230621	130816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8960	-130	5	-1.43	233770560	25911	117.92	9130	9140	8960	11810	6370	9090	9022.06	3.23	0	-1365	9383	9236	9163	9016	8943	9200	8980	61	2720	500	6540	10	1	12114710	1085	6.74	0.62	12	0.21	1330.00	14483.00	11840	20230324	-24.32	7380	20221013	21.41	11840	-24.32	20230324	8460	5.91	20230103	11840	-24.32	20230324	7380	21.41	20221013	3.66	N	141000	500	60 억		391910	N	N	0	N	00	N
56	20230621	120812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9010	-80	5	-0.88	169770720	18797	85.55	9130	9140	9000	11810	6370	9090	9031.80	3.23	0	-770	9383	9236	9163	9016	8943	9200	8980	61	2720	500	6540	10	1	12114710	1092	6.77	0.62	12	0.16	1330.00	14483.00	11840	20230324	-23.90	7380	20221013	22.09	11840	-23.90	20230324	8460	6.50	20230103	11840	-23.90	20230324	7380	22.09	20221013	3.66	N	141000	500	60 억		391910	N	N	0	N	00	N
57	20230621	110425	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9030	-60	5	-0.66	142914790	15820	72.00	9130	9140	9000	11810	6370	9090	9033.80	3.23	0	-172	9383	9236	9163	9016	8943	9200	8980	61	2720	500	6540	10	1	12114710	1094	6.79	0.62	12	0.13	1330.00	14483.00	11840	20230324	-23.73	7380	20221013	22.36	11840	-23.73	20230324	8460	6.74	20230103	11840	-23.73	20230324	7380	22.36	20221013	3.66	N	141000	500	60 억		391910	N	N	0	N	00	N
58	20230621	100522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9040	-50	5	-0.55	104154980	11527	52.46	9130	9140	9000	11810	6370	9090	9035.74	3.23	0	1954	9383	9236	9163	9016	8943	9200	8980	61	2720	500	6540	10	1	12114710	1095	6.80	0.62	12	0.10	1330.00	14483.00	11840	20230324	-23.65	7380	20221013	22.49	11840	-23.65	20230324	8460	6.86	20230103	11840	-23.65	20230324	7380	22.49	20221013	3.66	N	141000	500	60 억		391910	N	N	0	N	00	N
59	20230621	090903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9050	-40	5	-0.44	71972560	7975	36.29	9130	9130	9000	11810	6370	9090	9024.77	3.23	0	2791	9383	9236	9163	9016	8943	9200	8980	61	2720	500	6540	10	1	12114710	1096	6.80	0.62	12	0.07	1330.00	14483.00	11840	20230324	-23.56	7380	20221013	22.63	11840	-23.56	20230324	8460	6.97	20230103	11840	-23.56	20230324	7380	22.63	20221013	3.66	N	141000	500	60 억		391910	N	N	0	N	00	N
60	20230620	160139	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9090	-200	5	-2.15	198630260	21714	71.23	9310	9310	9090	12070	6510	9290	9147.59	3.28	0	-5992	9523	9406	9253	9136	8983	9465	9195	61	2780	500	6680	10	1	12114710	1101	6.83	0.63	12	0.18	1330.00	14483.00	11840	20230324	-23.23	7380	20221013	23.17	11840	-23.23	20230324	8460	7.45	20230103	11840	-23.23	20230324	7380	23.17	20221013	3.61	N	141000	500	60 억		397861	N	N	0	N	00	N
61	20230620	150849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9120	-170	5	-1.83	175101020	19131	62.76	9310	9310	9090	12070	6510	9290	9152.74	3.28	0	-5187	9523	9406	9253	9136	8983	9465	9195	61	2780	500	6680	10	1	12114710	1105	6.86	0.63	12	0.16	1330.00	14483.00	11840	20230324	-22.97	7380	20221013	23.58	11840	-22.97	20230324	8460	7.80	20230103	11840	-22.97	20230324	7380	23.58	20221013	3.61	N	141000	500	60 억		397861	N	N	0	N	00	N
62	20230620	140319	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9140	-150	5	-1.61	145007990	15829	51.92	9310	9310	9100	12070	6510	9290	9160.91	3.28	0	-4652	9523	9406	9253	9136	8983	9465	9195	61	2780	500	6680	10	1	12114710	1107	6.87	0.63	12	0.13	1330.00	14483.00	11840	20230324	-22.80	7380	20221013	23.85	11840	-22.80	20230324	8460	8.04	20230103	11840	-22.80	20230324	7380	23.85	20221013	3.61	N	141000	500	60 억		397861	N	N	0	N	00	N
63	20230620	130808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9110	-180	5	-1.94	132903520	14505	47.58	9310	9310	9100	12070	6510	9290	9162.60	3.28	0	-4494	9523	9406	9253	9136	8983	9465	9195	61	2780	500	6680	10	1	12114710	1104	6.85	0.63	12	0.12	1330.00	14483.00	11840	20230324	-23.06	7380	20221013	23.44	11840	-23.06	20230324	8460	7.68	20230103	11840	-23.06	20230324	7380	23.44	20221013	3.61	N	141000	500	60 억		397861	N	N	0	N	00	N
64	20230620	120940	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9160	-130	5	-1.40	126764200	13832	45.37	9310	9310	9100	12070	6510	9290	9164.56	3.28	0	-4488	9523	9406	9253	9136	8983	9465	9195	61	2780	500	6680	10	1	12114710	1110	6.89	0.63	12	0.11	1330.00	14483.00	11840	20230324	-22.64	7380	20221013	24.12	11840	-22.64	20230324	8460	8.27	20230103	11840	-22.64	20230324	7380	24.12	20221013	3.61	N	141000	500	60 억		397861	N	N	0	N	00	N
65	20230620	110109	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9140	-150	5	-1.61	107237920	11691	38.35	9310	9310	9110	12070	6510	9290	9172.69	3.28	0	-3104	9523	9406	9253	9136	8983	9465	9195	61	2780	500	6680	10	1	12114710	1107	6.87	0.63	12	0.10	1330.00	14483.00	11840	20230324	-22.80	7380	20221013	23.85	11840	-22.80	20230324	8460	8.04	20230103	11840	-22.80	20230324	7380	23.85	20221013	3.61	N	141000	500	60 억		397861	N	N	0	N	00	N
66	20230620	100603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9190	-100	5	-1.08	46962330	5097	16.72	9310	9310	9190	12070	6510	9290	9213.72	3.28	0	-2323	9523	9406	9253	9136	8983	9465	9195	61	2780	500	6680	10	1	12114710	1113	6.91	0.63	12	0.04	1330.00	14483.00	11840	20230324	-22.38	7380	20221013	24.53	11840	-22.38	20230324	8460	8.63	20230103	11840	-22.38	20230324	7380	24.53	20221013	3.61	N	141000	500	60 억		397861	N	N	0	N	00	N
67	20230620	090353	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9240	-50	5	-0.54	1263580	136	0.45	9310	9310	9240	12070	6510	9290	9291.03	3.28	0	-117	9523	9406	9253	9136	8983	9465	9195	61	2780	500	6680	10	1	12114710	1119	6.95	0.64	12	0.00	1330.00	14483.00	11840	20230324	-21.96	7380	20221013	25.20	11840	-21.96	20230324	8460	9.22	20230103	11840	-21.96	20230324	7380	25.20	20221013	3.61	N	141000	500	60 억		397861	N	N	0	N	00	N
68	20230619	160938	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9290	90	2	0.98	278792150	30390	37.90	9200	9370	9100	11960	6440	9200	9173.79	3.31	0	-3269	9426	9312	9216	9102	9006	9265	9055	61	2760	500	6620	10	1	12114710	1125	6.98	0.64	12	0.25	1330.00	14483.00	11840	20230324	-21.54	7380	20221013	25.88	11840	-21.54	20230324	8460	9.81	20230103	11840	-21.54	20230324	7380	25.88	20221013	3.67	N	141000	500	60 억		401171	N	N	0	N	00	N
69	20230619	150446	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9180	-20	5	-0.22	265819700	28983	36.15	9200	9370	9100	11960	6440	9200	9171.57	3.31	0	-2438	9426	9312	9216	9102	9006	9265	9055	61	2760	500	6620	10	1	12114710	1112	6.90	0.63	12	0.24	1330.00	14483.00	11840	20230324	-22.47	7380	20221013	24.39	11840	-22.47	20230324	8460	8.51	20230103	11840	-22.47	20230324	7380	24.39	20221013	3.67	N	141000	500	60 억		401171	N	N	0	N	00	N
70	20230619	140421	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9160	-40	5	-0.43	254273120	27722	34.58	9200	9370	9100	11960	6440	9200	9172.25	3.31	0	-2714	9426	9312	9216	9102	9006	9265	9055	61	2760	500	6620	10	1	12114710	1110	6.89	0.63	12	0.23	1330.00	14483.00	11840	20230324	-22.64	7380	20221013	24.12	11840	-22.64	20230324	8460	8.27	20230103	11840	-22.64	20230324	7380	24.12	20221013	3.67	N	141000	500	60 억		401171	N	N	0	N	00	N
71	20230619	130923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9120	-80	5	-0.87	152779900	16733	20.87	9200	9200	9100	11960	6440	9200	9130.45	3.31	0	-2803	9426	9312	9216	9102	9006	9265	9055	61	2760	500	6620	10	1	12114710	1105	6.86	0.63	12	0.14	1330.00	14483.00	11840	20230324	-22.97	7380	20221013	23.58	11840	-22.97	20230324	8460	7.80	20230103	11840	-22.97	20230324	7380	23.58	20221013	3.67	N	141000	500	60 억		401171	N	N	0	N	00	N
72	20230619	120305	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9140	-60	5	-0.65	104855950	11474	14.31	9200	9200	9100	11960	6440	9200	9138.57	3.31	0	-2964	9426	9312	9216	9102	9006	9265	9055	61	2760	500	6620	10	1	12114710	1107	6.87	0.63	12	0.09	1330.00	14483.00	11840	20230324	-22.80	7380	20221013	23.85	11840	-22.80	20230324	8460	8.04	20230103	11840	-22.80	20230324	7380	23.85	20221013	3.67	N	141000	500	60 억		401171	N	N	0	N	00	N
73	20230619	110447	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9180	-20	5	-0.22	99878110	10930	13.63	9200	9200	9100	11960	6440	9200	9137.98	3.31	0	-2685	9426	9312	9216	9102	9006	9265	9055	61	2760	500	6620	10	1	12114710	1112	6.90	0.63	12	0.09	1330.00	14483.00	11840	20230324	-22.47	7380	20221013	24.39	11840	-22.47	20230324	8460	8.51	20230103	11840	-22.47	20230324	7380	24.39	20221013	3.67	N	141000	500	60 억		401171	N	N	0	N	00	N
74	20230619	100806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9140	-60	5	-0.65	77198420	8451	10.54	9200	9200	9100	11960	6440	9200	9134.83	3.31	0	-2808	9426	9312	9216	9102	9006	9265	9055	61	2760	500	6620	10	1	12114710	1107	6.87	0.63	12	0.07	1330.00	14483.00	11840	20230324	-22.80	7380	20221013	23.85	11840	-22.80	20230324	8460	8.04	20230103	11840	-22.80	20230324	7380	23.85	20221013	3.67	N	141000	500	60 억		401171	N	N	0	N	00	N
75	20230619	090651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9180	-20	5	-0.22	3352810	365	0.46	9200	9200	9140	11960	6440	9200	9185.78	3.31	0	-111	9426	9312	9216	9102	9006	9265	9055	61	2760	500	6620	10	1	12114710	1112	6.90	0.63	12	0.00	1330.00	14483.00	11840	20230324	-22.47	7380	20221013	24.39	11840	-22.47	20230324	8460	8.51	20230103	11840	-22.47	20230324	7380	24.39	20221013	3.67	N	141000	500	60 억		401171	N	N	0	N	00	N
76	20230616	160205	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9200	-90	5	-0.97	736214990	80172	135.70	9300	9330	9120	12070	6510	9290	9182.94	3.29	0	3405	9556	9422	9296	9162	9036	9490	9230	61	2780	500	6680	10	1	12114710	1115	6.92	0.64	12	0.66	1330.00	14483.00	11840	20230324	-22.30	7380	20221013	24.66	11840	-22.30	20230324	8460	8.75	20230103	11840	-22.30	20230324	7380	24.66	20221013	3.69	N	141000	500	60 억		398473	N	N	0	N	00	N
77	20230616	150404	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9150	-140	5	-1.51	555612380	60473	102.36	9300	9330	9120	12070	6510	9290	9187.78	3.29	0	5967	9556	9422	9296	9162	9036	9490	9230	61	2780	500	6680	10	1	12114710	1108	6.88	0.63	12	0.50	1330.00	14483.00	11840	20230324	-22.72	7380	20221013	23.98	11840	-22.72	20230324	8460	8.16	20230103	11840	-22.72	20230324	7380	23.98	20221013	3.69	N	141000	500	60 억		398473	N	N	0	N	00	N
78	20230616	140413	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9150	-140	5	-1.51	435088460	47302	80.06	9300	9330	9120	12070	6510	9290	9198.10	3.29	0	4514	9556	9422	9296	9162	9036	9490	9230	61	2780	500	6680	10	1	12114710	1108	6.88	0.63	12	0.39	1330.00	14483.00	11840	20230324	-22.72	7380	20221013	23.98	11840	-22.72	20230324	8460	8.16	20230103	11840	-22.72	20230324	7380	23.98	20221013	3.69	N	141000	500	60 억		398473	N	N	0	N	00	N
79	20230616	130441	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9180	-110	5	-1.18	321628290	34896	59.07	9300	9330	9160	12070	6510	9290	9216.77	3.29	0	3570	9556	9422	9296	9162	9036	9490	9230	61	2780	500	6680	10	1	12114710	1112	6.90	0.63	12	0.29	1330.00	14483.00	11840	20230324	-22.47	7380	20221013	24.39	11840	-22.47	20230324	8460	8.51	20230103	11840	-22.47	20230324	7380	24.39	20221013	3.69	N	141000	500	60 억		398473	N	N	0	N	00	N
80	20230616	120202	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9250	-40	5	-0.43	211825930	22956	38.86	9300	9330	9170	12070	6510	9290	9227.48	3.29	0	1643	9556	9422	9296	9162	9036	9490	9230	61	2780	500	6680	10	1	12114710	1121	6.95	0.64	12	0.19	1330.00	14483.00	11840	20230324	-21.88	7380	20221013	25.34	11840	-21.88	20230324	8460	9.34	20230103	11840	-21.88	20230324	7380	25.34	20221013	3.69	N	141000	500	60 억		398473	N	N	0	N	00	N
81	20230616	110441	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9280	-10	5	-0.11	111429170	12065	20.42	9300	9330	9170	12070	6510	9290	9235.74	3.29	0	690	9556	9422	9296	9162	9036	9490	9230	61	2780	500	6680	10	1	12114710	1124	6.98	0.64	12	0.10	1330.00	14483.00	11840	20230324	-21.62	7380	20221013	25.75	11840	-21.62	20230324	8460	9.69	20230103	11840	-21.62	20230324	7380	25.75	20221013	3.69	N	141000	500	60 억		398473	N	N	0	N	00	N
82	20230616	100321	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9280	-10	5	-0.11	83348200	9028	15.28	9300	9330	9170	12070	6510	9290	9232.19	3.29	0	637	9556	9422	9296	9162	9036	9490	9230	61	2780	500	6680	10	1	12114710	1124	6.98	0.64	12	0.07	1330.00	14483.00	11840	20230324	-21.62	7380	20221013	25.75	11840	-21.62	20230324	8460	9.69	20230103	11840	-21.62	20230324	7380	25.75	20221013	3.69	N	141000	500	60 억		398473	N	N	0	N	00	N
83	20230616	090923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9300	10	2	0.11	10360270	1114	1.89	9300	9330	9290	12070	6510	9290	9300.06	3.29	0	397	9556	9422	9296	9162	9036	9490	9230	61	2780	500	6680	10	1	12114710	1127	6.99	0.64	12	0.01	1330.00	14483.00	11840	20230324	-21.45	7380	20221013	26.02	11840	-21.45	20230324	8460	9.93	20230103	11840	-21.45	20230324	7380	26.02	20221013	3.69	N	141000	500	60 억		398473	N	N	0	N	00	N
84	20230615	150301	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9390	180	2	1.95	537340420	57590	94.49	9180	9430	9170	11970	6450	9210	9330.45	3.22	0	7685	9410	9310	9180	9080	8950	9245	9015	61	2760	500	6630	10	1	12114710	1138	7.06	0.65	12	0.48	1330.00	14483.00	11840	20230324	-20.69	7380	20221013	27.24	11840	-20.69	20230324	8460	10.99	20230103	11840	-20.69	20230324	7380	27.24	20221013	3.69	N	141000	500	60 억		390697	N	N	0	N	00	N
85	20230615	141026	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9310	100	2	1.09	473505440	50765	83.29	9180	9430	9170	11970	6450	9210	9327.40	3.22	0	7478	9410	9310	9180	9080	8950	9245	9015	61	2760	500	6630	10	1	12114710	1128	7.00	0.64	12	0.42	1330.00	14483.00	11840	20230324	-21.37	7380	20221013	26.15	11840	-21.37	20230324	8460	10.05	20230103	11840	-21.37	20230324	7380	26.15	20221013	3.69	N	141000	500	60 억		390697	N	N	0	N	00	N
86	20230615	130719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9300	90	2	0.98	432918760	46391	76.12	9180	9430	9170	11970	6450	9210	9331.96	3.22	0	6745	9410	9310	9180	9080	8950	9245	9015	61	2760	500	6630	10	1	12114710	1127	6.99	0.64	12	0.38	1330.00	14483.00	11840	20230324	-21.45	7380	20221013	26.02	11840	-21.45	20230324	8460	9.93	20230103	11840	-21.45	20230324	7380	26.02	20221013	3.69	N	141000	500	60 억		390697	N	N	0	N	00	N
87	20230615	120404	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9230	20	2	0.22	421885290	45200	74.16	9180	9430	9170	11970	6450	9210	9333.75	3.22	0	6844	9410	9310	9180	9080	8950	9245	9015	61	2760	500	6630	10	1	12114710	1118	6.94	0.64	12	0.37	1330.00	14483.00	11840	20230324	-22.04	7380	20221013	25.07	11840	-22.04	20230324	8460	9.10	20230103	11840	-22.04	20230324	7380	25.07	20221013	3.69	N	141000	500	60 억		390697	N	N	0	N	00	N
88	20230615	111030	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9240	30	2	0.33	404933670	43366	71.15	9180	9430	9170	11970	6450	9210	9337.58	3.22	0	6574	9410	9310	9180	9080	8950	9245	9015	61	2760	500	6630	10	1	12114710	1119	6.95	0.64	12	0.36	1330.00	14483.00	11840	20230324	-21.96	7380	20221013	25.20	11840	-21.96	20230324	8460	9.22	20230103	11840	-21.96	20230324	7380	25.20	20221013	3.69	N	141000	500	60 억		390697	N	N	0	N	00	N
89	20230611	184926	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9270	-70	5	-0.75	315127310	34141	103.02	9300	9360	9190	12140	6540	9340	9230.17	3.25	4	3	9560	9450	9260	9150	8960	9355	9055	61	2800	500	6720	10	1	12114710	1123	6.97	0.64	12	0.28	1330.00	14483.00	11840	20230324	-21.71	7380	20221013	25.61	11840	-21.71	20230324	8460	9.57	20230103	11840	-21.71	20230324	7380	25.61	20221013	3.66	N	141000	500	60 억		393272	N	N	0	N	00	N