KissMeData/090470/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	160640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-820	5	-7.88	6820945080	708317	247.72	10140	10170	9240	13520	7280	10400	9629.83	1.56	0	-42165	11026	10712	10486	10172	9946	10600	10060	81	3120	500	6650	10	1	16219019	1554	5.08	0.93	12	4.37	1887.00	10305.00	12000	20230309	-20.17	5420	20220629	76.75	12000	-20.17	20230309	7390	29.63	20230103	12000	-20.17	20230309	5570	71.99	20220701	6.47	N	090470	500	81 억		253059	N	N	0	N	00	N
3	20230630	150643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-820	5	-7.88	6450189260	669409	234.11	10140	10170	9240	13520	7280	10400	9635.65	1.56	0	-38400	11026	10712	10486	10172	9946	10600	10060	81	3120	500	6650	10	1	16219019	1554	5.08	0.93	12	4.13	1887.00	10305.00	12000	20230309	-20.17	5420	20220629	76.75	12000	-20.17	20230309	7390	29.63	20230103	12000	-20.17	20230309	5570	71.99	20220701	6.47	N	090470	500	81 억		253059	N	N	0	N	00	N
4	20230630	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	-840	5	-8.08	5888236850	610552	213.53	10140	10170	9240	13520	7280	10400	9644.12	1.56	0	-37726	11026	10712	10486	10172	9946	10600	10060	81	3120	500	6650	10	1	16219019	1551	5.07	0.93	12	3.76	1887.00	10305.00	12000	20230309	-20.33	5420	20220629	76.38	12000	-20.33	20230309	7390	29.36	20230103	12000	-20.33	20230309	5570	71.63	20220701	6.47	N	090470	500	81 억		253059	N	N	0	N	00	N
5	20230630	130642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	-790	5	-7.60	5193883360	537944	188.14	10140	10170	9240	13520	7280	10400	9655.06	1.56	0	-60207	11026	10712	10486	10172	9946	10600	10060	81	3120	500	6650	10	1	16219019	1559	5.09	0.93	12	3.32	1887.00	10305.00	12000	20230309	-19.92	5420	20220629	77.31	12000	-19.92	20230309	7390	30.04	20230103	12000	-19.92	20230309	5570	72.53	20220701	6.47	N	090470	500	81 억		253059	N	N	0	N	00	N
6	20230630	120639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-720	5	-6.92	4900661690	507440	177.47	10140	10170	9240	13520	7280	10400	9657.62	1.56	0	-61166	11026	10712	10486	10172	9946	10600	10060	81	3120	500	6650	10	1	16219019	1570	5.13	0.94	12	3.13	1887.00	10305.00	12000	20230309	-19.33	5420	20220629	78.60	12000	-19.33	20230309	7390	30.99	20230103	12000	-19.33	20230309	5570	73.79	20220701	6.47	N	090470	500	81 억		253059	N	N	0	N	00	N
7	20230630	110642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9730	-670	5	-6.44	4462212210	461978	161.57	10140	10170	9240	13520	7280	10400	9658.93	1.56	0	-48579	11026	10712	10486	10172	9946	10600	10060	81	3120	500	6650	10	1	16219019	1578	5.16	0.94	12	2.85	1887.00	10305.00	12000	20230309	-18.92	5420	20220629	79.52	12000	-18.92	20230309	7390	31.66	20230103	12000	-18.92	20230309	5570	74.69	20220701	6.47	N	090470	500	81 억		253059	N	N	0	N	00	N
8	20230630	100642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-650	5	-6.25	3770242960	390569	136.59	10140	10170	9240	13520	7280	10400	9653.21	1.56	0	-39415	11026	10712	10486	10172	9946	10600	10060	81	3120	500	6650	10	1	16219019	1581	5.17	0.95	12	2.41	1887.00	10305.00	12000	20230309	-18.75	5420	20220629	79.89	12000	-18.75	20230309	7390	31.94	20230103	12000	-18.75	20230309	5570	75.04	20220701	6.47	N	090470	500	81 억		253059	N	N	0	N	00	N
9	20230630	090642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	-790	5	-7.60	594271970	60010	20.99	10140	10170	9500	13520	7280	10400	9902.88	1.56	0	3021	11026	10712	10486	10172	9946	10600	10060	81	3120	500	6650	10	1	16219019	1559	5.09	0.93	12	0.37	1887.00	10305.00	12000	20230309	-19.92	5420	20220629	77.31	12000	-19.92	20230309	7390	30.04	20230103	12000	-19.92	20230309	5570	72.53	20220701	6.47	N	090470	500	81 억		253059	N	N	0	N	00	N
10	20230629	160642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	-230	5	-2.16	2868477980	273638	74.01	10520	10800	10260	13810	7450	10630	10482.75	1.45	0	1883	11336	10982	10636	10282	9936	10810	10110	81	3180	500	6800	10	1	16219019	1687	5.51	1.01	12	1.69	1887.00	10305.00	12000	20230309	-13.33	5420	20220629	91.88	12000	-13.33	20230309	7390	40.73	20230103	12000	-13.33	20230309	5420	91.88	20220629	6.33	N	090470	500	81 억		235599	N	N	0	N	00	N
11	20230629	150639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10520	-110	5	-1.03	2680423770	255560	69.12	10520	10800	10260	13810	7450	10630	10488.43	1.45	0	-1246	11336	10982	10636	10282	9936	10810	10110	81	3180	500	6800	10	1	16219019	1706	5.57	1.02	12	1.58	1887.00	10305.00	12000	20230309	-12.33	5420	20220629	94.10	12000	-12.33	20230309	7390	42.35	20230103	12000	-12.33	20230309	5420	94.10	20220629	6.33	N	090470	500	81 억		235599	N	N	0	N	00	N
12	20230629	140637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	-60	5	-0.56	2416583420	230309	62.29	10520	10800	10260	13810	7450	10630	10492.79	1.45	0	5292	11336	10982	10636	10282	9936	10810	10110	81	3180	500	6800	10	1	16219019	1714	5.60	1.03	12	1.42	1887.00	10305.00	12000	20230309	-11.92	5420	20220629	95.02	12000	-11.92	20230309	7390	43.03	20230103	12000	-11.92	20230309	5420	95.02	20220629	6.33	N	090470	500	81 억		235599	N	N	0	N	00	N
13	20230629	130637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10460	-170	5	-1.60	1988314210	189628	51.29	10520	10800	10260	13810	7450	10630	10485.34	1.45	0	-2558	11336	10982	10636	10282	9936	10810	10110	81	3180	500	6800	10	1	16219019	1697	5.54	1.02	12	1.17	1887.00	10305.00	12000	20230309	-12.83	5420	20220629	92.99	12000	-12.83	20230309	7390	41.54	20230103	12000	-12.83	20230309	5420	92.99	20220629	6.33	N	090470	500	81 억		235599	N	N	0	N	00	N
14	20230629	120640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10380	-250	5	-2.35	1818331870	173250	46.86	10520	10800	10260	13810	7450	10630	10495.42	1.45	0	556	11336	10982	10636	10282	9936	10810	10110	81	3180	500	6800	10	1	16219019	1684	5.50	1.01	12	1.07	1887.00	10305.00	12000	20230309	-13.50	5420	20220629	91.51	12000	-13.50	20230309	7390	40.46	20230103	12000	-13.50	20230309	5420	91.51	20220629	6.33	N	090470	500	81 억		235599	N	N	0	N	00	N
15	20230629	110640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10440	-190	5	-1.79	1210708700	114441	30.95	10520	10800	10400	13810	7450	10630	10579.33	1.45	0	18293	11336	10982	10636	10282	9936	10810	10110	81	3180	500	6800	10	1	16219019	1693	5.53	1.01	12	0.71	1887.00	10305.00	12000	20230309	-13.00	5420	20220629	92.62	12000	-13.00	20230309	7390	41.27	20230103	12000	-13.00	20230309	5420	92.62	20220629	6.33	N	090470	500	81 억		235599	N	N	0	N	00	N
16	20230629	100641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10560	-70	5	-0.66	884263260	83294	22.53	10520	10800	10490	13810	7450	10630	10616.17	1.45	0	15129	11336	10982	10636	10282	9936	10810	10110	81	3180	500	6800	10	1	16219019	1713	5.60	1.02	12	0.51	1887.00	10305.00	12000	20230309	-12.00	5420	20220629	94.83	12000	-12.00	20230309	7390	42.90	20230103	12000	-12.00	20230309	5420	94.83	20220629	6.33	N	090470	500	81 억		235599	N	N	0	N	00	N
17	20230629	090621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	50	2	0.47	71720590	6784	1.83	10520	10680	10520	13810	7450	10630	10572.02	1.45	0	4471	11336	10982	10636	10282	9936	10810	10110	81	3180	500	6800	10	1	16219019	1732	5.66	1.04	12	0.04	1887.00	10305.00	12000	20230309	-11.00	5420	20220629	97.05	12000	-11.00	20230309	7390	44.52	20230103	12000	-11.00	20230309	5420	97.05	20220629	6.33	N	090470	500	81 억		235599	N	N	0	N	00	N
18	20230628	160631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10630	-110	5	-1.02	3895820310	369193	148.25	10990	10990	10290	13960	7520	10740	10552.14	1.71	0	-28638	11386	11062	10776	10452	10166	10920	10310	81	3220	500	6870	10	1	16219019	1724	5.63	1.03	12	2.28	1887.00	10305.00	12000	20230309	-11.42	5400	20220627	96.85	12000	-11.42	20230309	7390	43.84	20230103	12000	-11.42	20230309	5420	96.13	20220629	6.36	N	090470	500	81 억		277717	N	N	0	N	00	N
19	20230628	150637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10700	-40	5	-0.37	3666739580	347761	139.64	10990	10990	10290	13960	7520	10740	10543.85	1.71	0	-27174	11386	11062	10776	10452	10166	10920	10310	81	3220	500	6870	10	1	16219019	1735	5.67	1.04	12	2.14	1887.00	10305.00	12000	20230309	-10.83	5400	20220627	98.15	12000	-10.83	20230309	7390	44.79	20230103	12000	-10.83	20230309	5420	97.42	20220629	6.36	N	090470	500	81 억		277717	N	N	0	N	00	N
20	20230628	140634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10440	-300	5	-2.79	2265123010	216825	87.07	10990	10990	10290	13960	7520	10740	10446.78	1.71	0	7925	11386	11062	10776	10452	10166	10920	10310	81	3220	500	6870	10	1	16219019	1693	5.53	1.01	12	1.34	1887.00	10305.00	12000	20230309	-13.00	5400	20220627	93.33	12000	-13.00	20230309	7390	41.27	20230103	12000	-13.00	20230309	5420	92.62	20220629	6.36	N	090470	500	81 억		277717	N	N	0	N	00	N
21	20230628	130635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	-380	5	-3.54	2033965190	194566	78.13	10990	10990	10290	13960	7520	10740	10453.86	1.71	0	5898	11386	11062	10776	10452	10166	10920	10310	81	3220	500	6870	10	1	16219019	1680	5.49	1.01	12	1.20	1887.00	10305.00	12000	20230309	-13.67	5400	20220627	91.85	12000	-13.67	20230309	7390	40.19	20230103	12000	-13.67	20230309	5420	91.14	20220629	6.36	N	090470	500	81 억		277717	N	N	0	N	00	N
22	20230628	120628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10370	-370	5	-3.45	1651543250	157572	63.27	10990	10990	10350	13960	7520	10740	10481.20	1.71	0	-1396	11386	11062	10776	10452	10166	10920	10310	81	3220	500	6870	10	1	16219019	1682	5.50	1.01	12	0.97	1887.00	10305.00	12000	20230309	-13.58	5400	20220627	92.04	12000	-13.58	20230309	7390	40.32	20230103	12000	-13.58	20230309	5420	91.33	20220629	6.36	N	090470	500	81 억		277717	N	N	0	N	00	N
23	20230628	110638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	-380	5	-3.54	1460511770	139186	55.89	10990	10990	10350	13960	7520	10740	10493.24	1.71	0	-169	11386	11062	10776	10452	10166	10920	10310	81	3220	500	6870	10	1	16219019	1680	5.49	1.01	12	0.86	1887.00	10305.00	12000	20230309	-13.67	5400	20220627	91.85	12000	-13.67	20230309	7390	40.19	20230103	12000	-13.67	20230309	5420	91.14	20220629	6.36	N	090470	500	81 억		277717	N	N	0	N	00	N
24	20230628	100639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10440	-300	5	-2.79	737959660	69667	27.97	10990	10990	10430	13960	7520	10740	10592.67	1.71	0	-8965	11386	11062	10776	10452	10166	10920	10310	81	3220	500	6870	10	1	16219019	1693	5.53	1.01	12	0.43	1887.00	10305.00	12000	20230309	-13.00	5400	20220627	93.33	12000	-13.00	20230309	7390	41.27	20230103	12000	-13.00	20230309	5420	92.62	20220629	6.36	N	090470	500	81 억		277717	N	N	0	N	00	N
25	20230628	090636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10820	80	2	0.74	85572100	7884	3.17	10990	10990	10780	13960	7520	10740	10853.89	1.71	0	-1891	11386	11062	10776	10452	10166	10920	10310	81	3220	500	6870	10	1	16219019	1755	5.73	1.05	12	0.05	1887.00	10305.00	12000	20230309	-9.83	5400	20220627	100.37	12000	-9.83	20230309	7390	46.41	20230103	12000	-9.83	20230309	5420	99.63	20220629	6.36	N	090470	500	81 억		277717	N	N	0	N	00	N
26	20230627	160635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10740	-150	5	-1.38	2649288310	246684	79.73	10890	11100	10490	14150	7630	10890	10739.55	1.78	0	-11768	11383	11136	10933	10686	10483	11035	10585	81	3260	500	6960	10	1	16219019	1742	5.69	1.04	12	1.52	1887.00	10305.00	12000	20230309	-10.50	5170	20220624	107.74	12000	-10.50	20230309	7390	45.33	20230103	12000	-10.50	20230309	5400	98.89	20220627	5.69	N	090470	500	81 억		288501	N	N	0	N	00	N
27	20230627	150640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10980	90	2	0.83	2321264750	216659	70.02	10890	11100	10490	14150	7630	10890	10713.84	1.78	0	-5873	11383	11136	10933	10686	10483	11035	10585	81	3260	500	6960	10	1	16219019	1781	5.82	1.07	12	1.34	1887.00	10305.00	12000	20230309	-8.50	5170	20220624	112.38	12000	-8.50	20230309	7390	48.58	20230103	12000	-8.50	20230309	5400	103.33	20220627	5.69	N	090470	500	81 억		288501	N	N	0	N	00	N
28	20230627	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	-210	5	-1.93	1853679590	173184	55.97	10890	11100	10490	14150	7630	10890	10703.44	1.78	0	-3418	11383	11136	10933	10686	10483	11035	10585	81	3260	500	6960	10	1	16219019	1732	5.66	1.04	12	1.07	1887.00	10305.00	12000	20230309	-11.00	5170	20220624	106.58	12000	-11.00	20230309	7390	44.52	20230103	12000	-11.00	20230309	5400	97.78	20220627	5.69	N	090470	500	81 억		288501	N	N	0	N	00	N
29	20230627	130645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	-320	5	-2.94	1748668600	163349	52.79	10890	11100	10490	14150	7630	10890	10705.01	1.78	0	-3159	11383	11136	10933	10686	10483	11035	10585	81	3260	500	6960	10	1	16219019	1714	5.60	1.03	12	1.01	1887.00	10305.00	12000	20230309	-11.92	5170	20220624	104.45	12000	-11.92	20230309	7390	43.03	20230103	12000	-11.92	20230309	5400	95.74	20220627	5.69	N	090470	500	81 억		288501	N	N	0	N	00	N
30	20230627	120647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10560	-330	5	-3.03	1420844550	132262	42.75	10890	11100	10540	14150	7630	10890	10742.56	1.78	0	-12017	11383	11136	10933	10686	10483	11035	10585	81	3260	500	6960	10	1	16219019	1713	5.60	1.02	12	0.82	1887.00	10305.00	12000	20230309	-12.00	5170	20220624	104.26	12000	-12.00	20230309	7390	42.90	20230103	12000	-12.00	20230309	5400	95.56	20220627	5.69	N	090470	500	81 억		288501	N	N	0	N	00	N
31	20230627	110651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	-210	5	-1.93	1050703540	97347	31.46	10890	11100	10640	14150	7630	10890	10793.30	1.78	0	-16375	11383	11136	10933	10686	10483	11035	10585	81	3260	500	6960	10	1	16219019	1732	5.66	1.04	12	0.60	1887.00	10305.00	12000	20230309	-11.00	5170	20220624	106.58	12000	-11.00	20230309	7390	44.52	20230103	12000	-11.00	20230309	5400	97.78	20220627	5.69	N	090470	500	81 억		288501	N	N	0	N	00	N
32	20230627	100632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10770	-120	5	-1.10	727165360	67163	21.71	10890	11100	10710	14150	7630	10890	10826.80	1.78	0	-7016	11383	11136	10933	10686	10483	11035	10585	81	3260	500	6960	10	1	16219019	1747	5.71	1.05	12	0.41	1887.00	10305.00	12000	20230309	-10.25	5170	20220624	108.32	12000	-10.25	20230309	7390	45.74	20230103	12000	-10.25	20230309	5400	99.44	20220627	5.69	N	090470	500	81 억		288501	N	N	0	N	00	N
33	20230627	090636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10850	-40	5	-0.37	248189350	22928	7.41	10890	11100	10710	14150	7630	10890	10824.49	1.78	0	1902	11383	11136	10933	10686	10483	11035	10585	81	3260	500	6960	10	1	16219019	1760	5.75	1.05	12	0.14	1887.00	10305.00	12000	20230309	-9.58	5170	20220624	109.86	12000	-9.58	20230309	7390	46.82	20230103	12000	-9.58	20230309	5400	100.93	20220627	5.69	N	090470	500	81 억		288501	N	N	0	N	00	N
34	20230626	160634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10890	-310	5	-2.77	3371642780	308733	40.68	11180	11180	10730	14560	7840	11200	10920.98	2.05	0	-45852	12053	11626	11163	10736	10273	11840	10950	81	3360	500	7160	10	1	16219019	1766	5.77	1.06	12	1.90	1887.00	10305.00	12000	20230309	-9.25	5050	20220623	115.64	12000	-9.25	20230309	7390	47.36	20230103	12000	-9.25	20230309	5400	101.67	20220627	5.06	N	090470	500	81 억		332898	N	N	0	N	00	N
35	20230626	150638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-320	5	-2.86	3252709130	297836	39.24	11180	11180	10730	14560	7840	11200	10921.14	2.05	0	-40284	12053	11626	11163	10736	10273	11840	10950	81	3360	500	7160	10	1	16219019	1765	5.77	1.06	12	1.84	1887.00	10305.00	12000	20230309	-9.33	5050	20220623	115.45	12000	-9.33	20230309	7390	47.23	20230103	12000	-9.33	20230309	5400	101.48	20220627	5.06	N	090470	500	81 억		332898	N	N	0	N	00	N
36	20230626	140638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11000	-200	5	-1.79	2651477730	242677	31.98	11180	11180	10730	14560	7840	11200	10925.95	2.05	0	-41657	12053	11626	11163	10736	10273	11840	10950	81	3360	500	7160	10	1	16219019	1784	5.83	1.07	12	1.50	1887.00	10305.00	12000	20230309	-8.33	5050	20220623	117.82	12000	-8.33	20230309	7390	48.85	20230103	12000	-8.33	20230309	5400	103.70	20220627	5.06	N	090470	500	81 억		332898	N	N	0	N	00	N
37	20230626	130635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11040	-160	5	-1.43	2456091050	224974	29.64	11180	11180	10730	14560	7840	11200	10917.22	2.05	0	-33526	12053	11626	11163	10736	10273	11840	10950	81	3360	500	7160	10	1	16219019	1791	5.85	1.07	12	1.39	1887.00	10305.00	12000	20230309	-8.00	5050	20220623	118.61	12000	-8.00	20230309	7390	49.39	20230103	12000	-8.00	20230309	5400	104.44	20220627	5.06	N	090470	500	81 억		332898	N	N	0	N	00	N
38	20230626	120635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10970	-230	5	-2.05	2100513130	192729	25.39	11180	11180	10730	14560	7840	11200	10898.78	2.05	0	-25694	12053	11626	11163	10736	10273	11840	10950	81	3360	500	7160	10	1	16219019	1779	5.81	1.06	12	1.19	1887.00	10305.00	12000	20230309	-8.58	5050	20220623	117.23	12000	-8.58	20230309	7390	48.44	20230103	12000	-8.58	20230309	5400	103.15	20220627	5.06	N	090470	500	81 억		332898	N	N	0	N	00	N
39	20230626	110633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10950	-250	5	-2.23	1544658650	141375	18.63	11180	11180	10730	14560	7840	11200	10925.96	2.05	0	-29906	12053	11626	11163	10736	10273	11840	10950	81	3360	500	7160	10	1	16219019	1776	5.80	1.06	12	0.87	1887.00	10305.00	12000	20230309	-8.75	5050	20220623	116.83	12000	-8.75	20230309	7390	48.17	20230103	12000	-8.75	20230309	5400	102.78	20220627	5.06	N	090470	500	81 억		332898	N	N	0	N	00	N
40	20230626	100633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10950	-250	5	-2.23	1159796760	106448	14.03	11180	11180	10730	14560	7840	11200	10895.42	2.05	0	-29172	12053	11626	11163	10736	10273	11840	10950	81	3360	500	7160	10	1	16219019	1776	5.80	1.06	12	0.66	1887.00	10305.00	12000	20230309	-8.75	5050	20220623	116.83	12000	-8.75	20230309	7390	48.17	20230103	12000	-8.75	20230309	5400	102.78	20220627	5.06	N	090470	500	81 억		332898	N	N	0	N	00	N
41	20230626	090636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10950	-250	5	-2.23	298786100	27003	3.56	11180	11180	10950	14560	7840	11200	11064.90	2.05	0	-15108	12053	11626	11163	10736	10273	11840	10950	81	3360	500	7160	10	1	16219019	1776	5.80	1.06	12	0.17	1887.00	10305.00	12000	20230309	-8.75	5050	20220623	116.83	12000	-8.75	20230309	7390	48.17	20230103	12000	-8.75	20230309	5400	102.78	20220627	5.06	N	090470	500	81 억		332898	N	N	0	N	00	N
42	20230623	171553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11200	220	2	2.00	8510375750	758531	64.50	10940	11590	10700	14270	7690	10980	11219.62	2.13	0	-13920	11880	11430	10750	10300	9620	11655	10525	81	3290	500	7020	10	1	16219019	1817	5.94	1.09	12	4.68	1887.00	10305.00	12000	20230309	-6.67	5050	20220623	121.78	12000	-6.67	20230309	7390	51.56	20230103	12000	-6.67	20230309	5050	121.78	20220623	5.22	N	090470	500	81 억		345417	N	N	0	N	00	N
43	20230623	140527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11130	150	2	1.37	7334535850	652913	55.52	10940	11590	10700	14270	7690	10980	11233.61	2.13	0	-11341	11880	11430	10750	10300	9620	11655	10525	81	3290	500	7020	10	1	16219019	1805	5.90	1.08	12	4.03	1887.00	10305.00	12000	20230309	-7.25	5050	20220623	120.40	12000	-7.25	20230309	7390	50.61	20230103	12000	-7.25	20230309	5050	120.40	20220623	5.22	N	090470	500	81 억		345417	N	N	0	N	00	N
44	20230622	160111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10980	750	2	7.33	12704602430	1170120	517.37	10170	11200	10070	13290	7170	10230	10857.46	1.70	0	81427	10616	10422	10256	10062	9896	10340	9980	81	3060	500	6540	10	1	16219019	1781	5.82	1.07	12	7.21	1887.00	10305.00	12000	20230309	-8.50	5050	20220623	117.43	12000	-8.50	20230309	7390	48.58	20230103	12000	-8.50	20230309	5050	117.43	20220623	4.93	N	090470	500	81 억		275601	N	N	0	N	00	N
45	20230622	150414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10950	720	2	7.04	12007122780	1106500	489.24	10170	11200	10070	13290	7170	10230	10851.44	1.70	0	91631	10616	10422	10256	10062	9896	10340	9980	81	3060	500	6540	10	1	16219019	1776	5.80	1.06	12	6.82	1887.00	10305.00	12000	20230309	-8.75	5050	20220623	116.83	12000	-8.75	20230309	7390	48.17	20230103	12000	-8.75	20230309	5050	116.83	20220623	4.93	N	090470	500	81 억		275601	N	N	0	N	00	N
46	20230622	140345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11110	880	2	8.60	10114187450	934322	413.11	10170	11200	10070	13290	7170	10230	10825.16	1.70	0	77237	10616	10422	10256	10062	9896	10340	9980	81	3060	500	6540	10	1	16219019	1802	5.89	1.08	12	5.76	1887.00	10305.00	12000	20230309	-7.42	5050	20220623	120.00	12000	-7.42	20230309	7390	50.34	20230103	12000	-7.42	20230309	5050	120.00	20220623	4.93	N	090470	500	81 억		275601	N	N	0	N	00	N
47	20230622	130731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10790	560	2	5.47	5534756560	519236	229.58	10170	10940	10070	13290	7170	10230	10659.42	1.70	0	23625	10616	10422	10256	10062	9896	10340	9980	81	3060	500	6540	10	1	16219019	1750	5.72	1.05	12	3.20	1887.00	10305.00	12000	20230309	-10.08	5050	20220623	113.66	12000	-10.08	20230309	7390	46.01	20230103	12000	-10.08	20230309	5050	113.66	20220623	4.93	N	090470	500	81 억		275601	N	N	0	N	00	N
48	20230622	120503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10500	270	2	2.64	3563007210	336442	148.76	10170	10890	10070	13290	7170	10230	10590.26	1.70	0	5363	10616	10422	10256	10062	9896	10340	9980	81	3060	500	6540	10	1	16219019	1703	5.56	1.02	12	2.07	1887.00	10305.00	12000	20230309	-12.50	5050	20220623	107.92	12000	-12.50	20230309	7390	42.08	20230103	12000	-12.50	20230309	5050	107.92	20220623	4.93	N	090470	500	81 억		275601	N	N	0	N	00	N
49	20230622	110525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10480	250	2	2.44	3164961830	298371	131.93	10170	10890	10070	13290	7170	10230	10607.47	1.70	0	23709	10616	10422	10256	10062	9896	10340	9980	81	3060	500	6540	10	1	16219019	1700	5.55	1.02	12	1.84	1887.00	10305.00	12000	20230309	-12.67	5050	20220623	107.52	12000	-12.67	20230309	7390	41.81	20230103	12000	-12.67	20230309	5050	107.52	20220623	4.93	N	090470	500	81 억		275601	N	N	0	N	00	N
50	20230622	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10560	330	2	3.23	2793604180	263256	116.40	10170	10890	10070	13290	7170	10230	10611.74	1.70	0	24859	10616	10422	10256	10062	9896	10340	9980	81	3060	500	6540	10	1	16219019	1713	5.60	1.02	12	1.62	1887.00	10305.00	12000	20230309	-12.00	5050	20220623	109.11	12000	-12.00	20230309	7390	42.90	20230103	12000	-12.00	20230309	5050	109.11	20220623	4.93	N	090470	500	81 억		275601	N	N	0	N	00	N
51	20230622	090532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10210	-20	5	-0.20	77168050	7620	3.37	10170	10210	10070	13290	7170	10230	10127.04	1.70	0	882	10616	10422	10256	10062	9896	10340	9980	81	3060	500	6540	10	1	16219019	1656	5.41	0.99	12	0.05	1887.00	10305.00	12000	20230309	-14.92	5050	20220623	102.18	12000	-14.92	20230309	7390	38.16	20230103	12000	-14.92	20230309	5050	102.18	20220623	4.93	N	090470	500	81 억		275601	N	N	0	N	00	N
52	20230621	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10230	-150	5	-1.45	2319413360	225421	59.11	10250	10450	10090	13490	7270	10380	10289.28	1.73	0	-7365	11033	10706	10483	10156	9933	10595	10045	81	3110	500	6640	10	1	16219019	1659	5.42	0.99	12	1.39	1887.00	10305.00	12000	20230309	-14.75	5050	20220623	102.57	12000	-14.75	20230309	7390	38.43	20230103	12000	-14.75	20230309	5050	102.57	20220623	4.50	N	090470	500	81 억		280986	N	N	0	N	00	N
53	20230621	150114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10190	-190	5	-1.83	2176303640	211403	55.43	10250	10450	10090	13490	7270	10380	10294.54	1.73	0	-7703	11033	10706	10483	10156	9933	10595	10045	81	3110	500	6640	10	1	16219019	1653	5.40	0.99	12	1.30	1887.00	10305.00	12000	20230309	-15.08	5050	20220623	101.78	12000	-15.08	20230309	7390	37.89	20230103	12000	-15.08	20230309	5050	101.78	20220623	4.50	N	090470	500	81 억		280986	N	N	0	N	00	N
54	20230621	140942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10280	-100	5	-0.96	1835611110	178023	46.68	10250	10450	10090	13490	7270	10380	10311.06	1.73	0	-7305	11033	10706	10483	10156	9933	10595	10045	81	3110	500	6640	10	1	16219019	1667	5.45	1.00	12	1.10	1887.00	10305.00	12000	20230309	-14.33	5050	20220623	103.56	12000	-14.33	20230309	7390	39.11	20230103	12000	-14.33	20230309	5050	103.56	20220623	4.50	N	090470	500	81 억		280986	N	N	0	N	00	N
55	20230621	130822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	40	2	0.39	1618245960	156987	41.17	10250	10450	10090	13490	7270	10380	10308.12	1.73	0	4006	11033	10706	10483	10156	9933	10595	10045	81	3110	500	6640	10	1	16219019	1690	5.52	1.01	12	0.97	1887.00	10305.00	12000	20230309	-13.17	5050	20220623	106.34	12000	-13.17	20230309	7390	41.00	20230103	12000	-13.17	20230309	5050	106.34	20220623	4.50	N	090470	500	81 억		280986	N	N	0	N	00	N
56	20230621	121028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	10	2	0.10	1422107000	138094	36.21	10250	10450	10090	13490	7270	10380	10298.06	1.73	0	2059	11033	10706	10483	10156	9933	10595	10045	81	3110	500	6640	10	1	16219019	1685	5.51	1.01	12	0.85	1887.00	10305.00	12000	20230309	-13.42	5050	20220623	105.74	12000	-13.42	20230309	7390	40.60	20230103	12000	-13.42	20230309	5050	105.74	20220623	4.50	N	090470	500	81 억		280986	N	N	0	N	00	N
57	20230621	110459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10330	-50	5	-0.48	1225787670	119108	31.23	10250	10450	10090	13490	7270	10380	10291.34	1.73	0	7644	11033	10706	10483	10156	9933	10595	10045	81	3110	500	6640	10	1	16219019	1675	5.47	1.00	12	0.73	1887.00	10305.00	12000	20230309	-13.92	5050	20220623	104.55	12000	-13.92	20230309	7390	39.78	20230103	12000	-13.92	20230309	5050	104.55	20220623	4.50	N	090470	500	81 억		280986	N	N	0	N	00	N
58	20230621	100905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10280	-100	5	-0.96	661422040	64073	16.80	10250	10450	10240	13490	7270	10380	10322.88	1.73	0	8728	11033	10706	10483	10156	9933	10595	10045	81	3110	500	6640	10	1	16219019	1667	5.45	1.00	12	0.40	1887.00	10305.00	12000	20230309	-14.33	5050	20220623	103.56	12000	-14.33	20230309	7390	39.11	20230103	12000	-14.33	20230309	5050	103.56	20220623	4.50	N	090470	500	81 억		280986	N	N	0	N	00	N
59	20230621	090202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	-120	5	-1.16	81628240	7956	2.09	10250	10370	10240	13490	7270	10380	10258.79	1.73	0	1092	11033	10706	10483	10156	9933	10595	10045	81	3110	500	6640	10	1	16219019	1664	5.44	1.00	12	0.05	1887.00	10305.00	12000	20230309	-14.50	5050	20220623	103.17	12000	-14.50	20230309	7390	38.84	20230103	12000	-14.50	20230309	5050	103.17	20220623	4.50	N	090470	500	81 억		280986	N	N	0	N	00	N
60	20230620	160713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10380	-380	5	-3.53	3936550590	377750	52.41	10800	10810	10260	13980	7540	10760	10421.07	1.90	0	-27587	11160	10960	10670	10470	10180	10815	10325	81	3220	500	6880	10	1	16219019	1684	5.50	1.01	12	2.33	1887.00	10305.00	12000	20230309	-13.50	5050	20220623	105.54	12000	-13.50	20230309	7390	40.46	20230103	12000	-13.50	20230309	5050	105.54	20220623	4.52	N	090470	500	81 억		308594	N	N	0	N	00	N
61	20230620	150859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10430	-330	5	-3.07	3695659310	354564	49.19	10800	10810	10260	13980	7540	10760	10423.11	1.90	0	-26918	11160	10960	10670	10470	10180	10815	10325	81	3220	500	6880	10	1	16219019	1692	5.53	1.01	12	2.19	1887.00	10305.00	12000	20230309	-13.08	5050	20220623	106.53	12000	-13.08	20230309	7390	41.14	20230103	12000	-13.08	20230309	5050	106.53	20220623	4.52	N	090470	500	81 억		308594	N	N	0	N	00	N
62	20230620	140526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10410	-350	5	-3.25	3385228410	324773	45.06	10800	10810	10260	13980	7540	10760	10423.37	1.90	0	-22208	11160	10960	10670	10470	10180	10815	10325	81	3220	500	6880	10	1	16219019	1688	5.52	1.01	12	2.00	1887.00	10305.00	12000	20230309	-13.25	5050	20220623	106.14	12000	-13.25	20230309	7390	40.87	20230103	12000	-13.25	20230309	5050	106.14	20220623	4.52	N	090470	500	81 억		308594	N	N	0	N	00	N
63	20230620	130730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10380	-380	5	-3.53	3178024380	304892	42.30	10800	10810	10260	13980	7540	10760	10423.44	1.90	0	-17656	11160	10960	10670	10470	10180	10815	10325	81	3220	500	6880	10	1	16219019	1684	5.50	1.01	12	1.88	1887.00	10305.00	12000	20230309	-13.50	5050	20220623	105.54	12000	-13.50	20230309	7390	40.46	20230103	12000	-13.50	20230309	5050	105.54	20220623	4.52	N	090470	500	81 억		308594	N	N	0	N	00	N
64	20230620	120746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10320	-440	5	-4.09	2913081010	279239	38.74	10800	10810	10260	13980	7540	10760	10432.21	1.90	0	-17276	11160	10960	10670	10470	10180	10815	10325	81	3220	500	6880	10	1	16219019	1674	5.47	1.00	12	1.72	1887.00	10305.00	12000	20230309	-14.00	5050	20220623	104.36	12000	-14.00	20230309	7390	39.65	20230103	12000	-14.00	20230309	5050	104.36	20220623	4.52	N	090470	500	81 억		308594	N	N	0	N	00	N
65	20230620	110804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	-400	5	-3.72	2602944280	249198	34.58	10800	10810	10260	13980	7540	10760	10445.29	1.90	0	-8767	11160	10960	10670	10470	10180	10815	10325	81	3220	500	6880	10	1	16219019	1680	5.49	1.01	12	1.54	1887.00	10305.00	12000	20230309	-13.67	5050	20220623	105.15	12000	-13.67	20230309	7390	40.19	20230103	12000	-13.67	20230309	5050	105.15	20220623	4.52	N	090470	500	81 억		308594	N	N	0	N	00	N
66	20230620	100307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10430	-330	5	-3.07	1342407160	127833	17.74	10800	10810	10360	13980	7540	10760	10501.26	1.90	0	-31357	11160	10960	10670	10470	10180	10815	10325	81	3220	500	6880	10	1	16219019	1692	5.53	1.01	12	0.79	1887.00	10305.00	12000	20230309	-13.08	5050	20220623	106.53	12000	-13.08	20230309	7390	41.14	20230103	12000	-13.08	20230309	5050	106.53	20220623	4.52	N	090470	500	81 억		308594	N	N	0	N	00	N
67	20230620	090827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	-80	5	-0.74	283938680	26559	3.68	10800	10810	10600	13980	7540	10760	10690.86	1.90	0	-7624	11160	10960	10670	10470	10180	10815	10325	81	3220	500	6880	10	1	16219019	1732	5.66	1.04	12	0.16	1887.00	10305.00	12000	20230309	-11.00	5050	20220623	111.49	12000	-11.00	20230309	7390	44.52	20230103	12000	-11.00	20230309	5050	111.49	20220623	4.52	N	090470	500	81 억		308594	N	N	0	N	00	N
68	20230619	160157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10760	130	2	1.22	7615244900	717784	22.06	10830	10870	10380	13810	7450	10630	10609.22	2.23	0	-61722	12570	11600	10530	9560	8490	12085	10045	81	3180	500	6800	10	1	16219019	1745	5.70	1.04	12	4.43	1887.00	10305.00	12000	20230309	-10.33	5050	20220623	113.07	12000	-10.33	20230309	7390	45.60	20230103	12000	-10.33	20230309	5050	113.07	20220623	4.48	N	090470	500	81 억		361517	N	N	0	N	00	N
69	20230619	150441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10730	100	2	0.94	6995670360	660101	20.29	10830	10870	10380	13810	7450	10630	10597.88	2.23	0	-47211	12570	11600	10530	9560	8490	12085	10045	81	3180	500	6800	10	1	16219019	1740	5.69	1.04	12	4.07	1887.00	10305.00	12000	20230309	-10.58	5050	20220623	112.48	12000	-10.58	20230309	7390	45.20	20230103	12000	-10.58	20230309	5050	112.48	20220623	4.48	N	090470	500	81 억		361517	N	N	0	N	00	N
70	20230619	140722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10440	-190	5	-1.79	5335851320	505075	15.52	10830	10840	10380	13810	7450	10630	10564.47	2.23	0	-25477	12570	11600	10530	9560	8490	12085	10045	81	3180	500	6800	10	1	16219019	1693	5.53	1.01	12	3.11	1887.00	10305.00	12000	20230309	-13.00	5050	20220623	106.73	12000	-13.00	20230309	7390	41.27	20230103	12000	-13.00	20230309	5050	106.73	20220623	4.48	N	090470	500	81 억		361517	N	N	0	N	00	N
71	20230619	130326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10500	-130	5	-1.22	4580847590	432641	13.30	10830	10840	10470	13810	7450	10630	10588.10	2.23	0	-21057	12570	11600	10530	9560	8490	12085	10045	81	3180	500	6800	10	1	16219019	1703	5.56	1.02	12	2.67	1887.00	10305.00	12000	20230309	-12.50	5050	20220623	107.92	12000	-12.50	20230309	7390	42.08	20230103	12000	-12.50	20230309	5050	107.92	20220623	4.48	N	090470	500	81 억		361517	N	N	0	N	00	N
72	20230619	120152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10550	-80	5	-0.75	3966945220	374249	11.50	10830	10840	10470	13810	7450	10630	10599.75	2.23	0	-25494	12570	11600	10530	9560	8490	12085	10045	81	3180	500	6800	10	1	16219019	1711	5.59	1.02	12	2.31	1887.00	10305.00	12000	20230309	-12.08	5050	20220623	108.91	12000	-12.08	20230309	7390	42.76	20230103	12000	-12.08	20230309	5050	108.91	20220623	4.48	N	090470	500	81 억		361517	N	N	0	N	00	N
73	20230619	110236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10610	-20	5	-0.19	3384327390	319310	9.81	10830	10840	10470	13810	7450	10630	10598.87	2.23	0	-40388	12570	11600	10530	9560	8490	12085	10045	81	3180	500	6800	10	1	16219019	1721	5.62	1.03	12	1.97	1887.00	10305.00	12000	20230309	-11.58	5050	20220623	110.10	12000	-11.58	20230309	7390	43.57	20230103	12000	-11.58	20230309	5050	110.10	20220623	4.48	N	090470	500	81 억		361517	N	N	0	N	00	N
74	20230619	101032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10610	-20	5	-0.19	2767357170	261073	8.02	10830	10840	10470	13810	7450	10630	10599.93	2.23	0	-46051	12570	11600	10530	9560	8490	12085	10045	81	3180	500	6800	10	1	16219019	1721	5.62	1.03	12	1.61	1887.00	10305.00	12000	20230309	-11.58	5050	20220623	110.10	12000	-11.58	20230309	7390	43.57	20230103	12000	-11.58	20230309	5050	110.10	20220623	4.48	N	090470	500	81 억		361517	N	N	0	N	00	N
75	20230619	090229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10560	-70	5	-0.66	757908030	70798	2.18	10830	10840	10520	13810	7450	10630	10705.25	2.23	0	-30992	12570	11600	10530	9560	8490	12085	10045	81	3180	500	6800	10	1	16219019	1713	5.60	1.02	12	0.44	1887.00	10305.00	12000	20230309	-12.00	5050	20220623	109.11	12000	-12.00	20230309	7390	42.90	20230103	12000	-12.00	20230309	5050	109.11	20220623	4.48	N	090470	500	81 억		361517	N	N	0	N	00	N
76	20230616	160552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10630	980	2	10.16	34971639940	3244223	1075.19	9670	11500	9460	12540	6760	9650	10779.69	1.90	0	64205	10016	9832	9616	9432	9216	9925	9525	81	2890	500	6170	10	1	16219019	1724	5.63	1.03	12	20.00	1887.00	10305.00	12000	20230309	-11.42	5050	20220623	110.50	12000	-11.42	20230309	7390	43.84	20230103	12000	-11.42	20230309	5050	110.50	20220623	4.42	N	090470	500	81 억		308417	N	N	0	N	00	N
77	20230616	150652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	800	2	8.29	33981005370	3150580	1044.15	9670	11500	9460	12540	6760	9650	10785.63	1.90	0	60862	10016	9832	9616	9432	9216	9925	9525	81	2890	500	6170	10	1	16219019	1695	5.54	1.01	12	19.43	1887.00	10305.00	12000	20230309	-12.92	5050	20220623	106.93	12000	-12.92	20230309	7390	41.41	20230103	12000	-12.92	20230309	5050	106.93	20220623	4.42	N	090470	500	81 억		308417	N	N	0	N	00	N
78	20230616	140438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10660	1010	2	10.47	32109254490	2972972	985.29	9670	11500	9460	12540	6760	9650	10800.39	1.90	0	27112	10016	9832	9616	9432	9216	9925	9525	81	2890	500	6170	10	1	16219019	1729	5.65	1.03	12	18.33	1887.00	10305.00	12000	20230309	-11.17	5050	20220623	111.09	12000	-11.17	20230309	7390	44.25	20230103	12000	-11.17	20230309	5050	111.09	20220623	4.42	N	090470	500	81 억		308417	N	N	0	N	00	N
79	20230616	130220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11190	1540	2	15.96	21851379970	2026608	671.65	9670	11500	9460	12540	6760	9650	10782.24	1.90	0	-25849	10016	9832	9616	9432	9216	9925	9525	81	2890	500	6170	10	1	16219019	1815	5.93	1.09	12	12.50	1887.00	10305.00	12000	20230309	-6.75	5050	20220623	121.58	12000	-6.75	20230309	7390	51.42	20230103	12000	-6.75	20230309	5050	121.58	20220623	4.42	N	090470	500	81 억		308417	N	N	0	N	00	N
80	20230616	120514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	300	2	3.11	2966164240	303285	100.51	9670	10060	9460	12540	6760	9650	9780.12	1.90	0	14123	10016	9832	9616	9432	9216	9925	9525	81	2890	500	6170	10	1	16219019	1614	5.27	0.97	12	1.87	1887.00	10305.00	12000	20230309	-17.08	5050	20220623	97.03	12000	-17.08	20230309	7390	34.64	20230103	12000	-17.08	20230309	5050	97.03	20220623	4.42	N	090470	500	81 억		308417	N	N	0	N	00	N
81	20230616	110825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	40	2	0.41	1588565160	164140	54.40	9670	9840	9460	12540	6760	9650	9678.11	1.90	0	-21593	10016	9832	9616	9432	9216	9925	9525	81	2890	500	6170	10	1	16219019	1572	5.14	0.94	12	1.01	1887.00	10305.00	12000	20230309	-19.25	5050	20220623	91.88	12000	-19.25	20230309	7390	31.12	20230103	12000	-19.25	20230309	5050	91.88	20220623	4.42	N	090470	500	81 억		308417	N	N	0	N	00	N
82	20230616	100755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9770	120	2	1.24	1121873420	116201	38.51	9670	9840	9460	12540	6760	9650	9654.59	1.90	0	848	10016	9832	9616	9432	9216	9925	9525	81	2890	500	6170	10	1	16219019	1585	5.18	0.95	12	0.72	1887.00	10305.00	12000	20230309	-18.58	5050	20220623	93.47	12000	-18.58	20230309	7390	32.21	20230103	12000	-18.58	20230309	5050	93.47	20220623	4.42	N	090470	500	81 억		308417	N	N	0	N	00	N
83	20230616	090939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	0	3	0.00	106328030	11046	3.66	9670	9680	9570	12540	6760	9650	9625.93	1.90	0	-2220	10016	9832	9616	9432	9216	9925	9525	81	2890	500	6170	10	1	16219019	1565	5.11	0.94	12	0.07	1887.00	10305.00	12000	20230309	-19.58	5050	20220623	91.09	12000	-19.58	20230309	7390	30.58	20230103	12000	-19.58	20230309	5050	91.09	20220623	4.42	N	090470	500	81 억		308417	N	N	0	N	00	N
84	20230615	150636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	380	2	4.11	2850204980	295781	136.36	9500	9800	9400	12010	6470	9240	9636.20	1.57	0	52160	9860	9550	9370	9060	8880	9460	8970	81	2770	500	5910	10	1	16219019	1560	5.10	0.93	12	1.82	1887.00	10305.00	12000	20230309	-19.83	5050	20220623	90.50	12000	-19.83	20230309	7390	30.18	20230103	12000	-19.83	20230309	5050	90.50	20220623	4.39	N	090470	500	81 억		255217	N	N	0	N	00	N
85	20230615	140638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	450	2	4.87	2608988390	270855	124.87	9500	9800	9400	12010	6470	9240	9632.42	1.57	0	52498	9860	9550	9370	9060	8880	9460	8970	81	2770	500	5910	10	1	16219019	1572	5.14	0.94	12	1.67	1887.00	10305.00	12000	20230309	-19.25	5050	20220623	91.88	12000	-19.25	20230309	7390	31.12	20230103	12000	-19.25	20230309	5050	91.88	20220623	4.39	N	090470	500	81 억		255217	N	N	0	N	00	N
86	20230615	130710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	420	2	4.55	2441093790	253503	116.87	9500	9800	9400	12010	6470	9240	9629.45	1.57	0	53233	9860	9550	9370	9060	8880	9460	8970	81	2770	500	5910	10	1	16219019	1567	5.12	0.94	12	1.56	1887.00	10305.00	12000	20230309	-19.50	5050	20220623	91.29	12000	-19.50	20230309	7390	30.72	20230103	12000	-19.50	20230309	5050	91.29	20220623	4.39	N	090470	500	81 억		255217	N	N	0	N	00	N
87	20230615	120907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	460	2	4.98	2199905500	228618	105.40	9500	9800	9400	12010	6470	9240	9622.63	1.57	0	55156	9860	9550	9370	9060	8880	9460	8970	81	2770	500	5910	10	1	16219019	1573	5.14	0.94	12	1.41	1887.00	10305.00	12000	20230309	-19.17	5050	20220623	92.08	12000	-19.17	20230309	7390	31.26	20230103	12000	-19.17	20230309	5050	92.08	20220623	4.39	N	090470	500	81 억		255217	N	N	0	N	00	N
88	20230615	110723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	250	2	2.71	1863969330	193364	89.14	9500	9800	9400	12010	6470	9240	9639.69	1.57	0	46034	9860	9550	9370	9060	8880	9460	8970	81	2770	500	5910	10	1	16219019	1539	5.03	0.92	12	1.19	1887.00	10305.00	12000	20230309	-20.92	5050	20220623	87.92	12000	-20.92	20230309	7390	28.42	20230103	12000	-20.92	20230309	5050	87.92	20220623	4.39	N	090470	500	81 억		255217	N	N	0	N	00	N
89	20230611	184558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-130	5	-1.33	2239130240	233010	40.29	9670	9770	9510	12720	6860	9790	9609.25	1.38	-60081	-63701	10396	10092	9566	9262	8736	10245	9415	81	2930	500	6260	10	1	16219019	1567	5.12	0.94	12	1.44	1887.00	10305.00	12000	20230309	-19.50	5050	20220623	91.29	12000	-19.50	20230309	7390	30.72	20230103	12000	-19.50	20230309	5050	91.29	20220623	4.17	N	090470	500	81 억		224056	N	N	0	N	00	N