KissMeData/093640/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	160649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	30	2	0.35	4325698980	510225	62.92	8440	8730	8300	11140	6000	8570	8478.02	0.00	0	8817	9090	8830	8680	8420	8270	8755	8345	146	2570	500	5310	10	1	29213382	2512	-18.26	3.58	12	1.75	-471.00	2402.00	12800	20230331	-32.81	3580	20220701	140.22	12800	-32.81	20230331	4540	89.43	20230103	12800	-32.81	20230331	3580	140.22	20220701	7.01	N	093640	500	146 억		0	N	N	0	N	00	N
3	20230630	150652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	20	2	0.23	4202105440	495820	61.15	8440	8730	8300	11140	6000	8570	8475.06	0.00	0	13485	9090	8830	8680	8420	8270	8755	8345	146	2570	500	5310	10	1	29213382	2509	-18.24	3.58	12	1.70	-471.00	2402.00	12800	20230331	-32.89	3580	20220701	139.94	12800	-32.89	20230331	4540	89.21	20230103	12800	-32.89	20230331	3580	139.94	20220701	7.01	N	093640	500	146 억		0	N	N	0	N	00	N
4	20230630	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	-130	5	-1.52	3796049190	448437	55.30	8440	8730	8300	11140	6000	8570	8465.06	0.00	0	16390	9090	8830	8680	8420	8270	8755	8345	146	2570	500	5310	10	1	29213382	2466	-17.92	3.51	12	1.54	-471.00	2402.00	12800	20230331	-34.06	3580	20220701	135.75	12800	-34.06	20230331	4540	85.90	20230103	12800	-34.06	20230331	3580	135.75	20220701	7.01	N	093640	500	146 억		0	N	N	0	N	00	N
5	20230630	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8480	-90	5	-1.05	2826911330	332682	41.03	8440	8730	8370	11140	6000	8570	8497.33	0.00	0	16217	9090	8830	8680	8420	8270	8755	8345	146	2570	500	5310	10	1	29213382	2477	-18.00	3.53	12	1.14	-471.00	2402.00	12800	20230331	-33.75	3580	20220701	136.87	12800	-33.75	20230331	4540	86.78	20230103	12800	-33.75	20230331	3580	136.87	20220701	7.01	N	093640	500	146 억		0	N	N	0	N	00	N
6	20230630	120648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8460	-110	5	-1.28	2220166490	260561	32.13	8440	8730	8370	11140	6000	8570	8520.71	0.00	0	11075	9090	8830	8680	8420	8270	8755	8345	146	2570	500	5310	10	1	29213382	2471	-17.96	3.52	12	0.89	-471.00	2402.00	12800	20230331	-33.91	3580	20220701	136.31	12800	-33.91	20230331	4540	86.34	20230103	12800	-33.91	20230331	3580	136.31	20220701	7.01	N	093640	500	146 억		0	N	N	0	N	00	N
7	20230630	110652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	-50	5	-0.58	1232588290	143600	17.71	8440	8730	8440	11140	6000	8570	8583.49	0.00	0	8645	9090	8830	8680	8420	8270	8755	8345	146	2570	500	5310	10	1	29213382	2489	-18.09	3.55	12	0.49	-471.00	2402.00	12800	20230331	-33.44	3580	20220701	137.99	12800	-33.44	20230331	4540	87.67	20230103	12800	-33.44	20230331	3580	137.99	20220701	7.01	N	093640	500	146 억		0	N	N	0	N	00	N
8	20230630	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	90	2	1.05	758821730	88258	10.88	8440	8730	8440	11140	6000	8570	8597.77	0.00	0	6845	9090	8830	8680	8420	8270	8755	8345	146	2570	500	5310	10	1	29213382	2530	-18.39	3.61	12	0.30	-471.00	2402.00	12800	20230331	-32.34	3580	20220701	141.90	12800	-32.34	20230331	4540	90.75	20230103	12800	-32.34	20230331	3580	141.90	20220701	7.01	N	093640	500	146 억		0	N	N	0	N	00	N
9	20230630	090651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	70	2	0.82	205847560	24228	2.99	8440	8650	8440	11140	6000	8570	8496.22	0.00	0	-86	9090	8830	8680	8420	8270	8755	8345	146	2570	500	5310	10	1	29213382	2524	-18.34	3.60	12	0.08	-471.00	2402.00	12800	20230331	-32.50	3580	20220701	141.34	12800	-32.50	20230331	4540	90.31	20230103	12800	-32.50	20230331	3580	141.34	20220701	7.01	N	093640	500	146 억		0	N	N	0	N	00	N
10	20230629	160651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	-350	5	-3.92	6999676930	807770	217.49	8920	8940	8530	11590	6250	8920	8665.54	0.00	0	19	9166	9042	8946	8822	8726	8995	8775	146	2670	500	5530	10	1	29213382	2504	-18.20	3.57	12	2.77	-471.00	2402.00	12800	20230331	-33.05	3580	20220701	139.39	12800	-33.05	20230331	4540	88.77	20230103	12800	-33.05	20230331	3580	139.39	20220701	7.03	N	093640	500	146 억		0	N	N	0	N	00	N
11	20230629	150648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	-320	5	-3.59	6369238740	734237	197.69	8920	8940	8530	11590	6250	8920	8674.64	0.00	0	21	9166	9042	8946	8822	8726	8995	8775	146	2670	500	5530	10	1	29213382	2512	-18.26	3.58	12	2.51	-471.00	2402.00	12800	20230331	-32.81	3580	20220701	140.22	12800	-32.81	20230331	4540	89.43	20230103	12800	-32.81	20230331	3580	140.22	20220701	7.03	N	093640	500	146 억		0	N	N	0	N	00	N
12	20230629	140646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	-210	5	-2.35	5493225290	632686	170.35	8920	8940	8530	11590	6250	8920	8682.39	0.00	0	-8877	9166	9042	8946	8822	8726	8995	8775	146	2670	500	5530	10	1	29213382	2544	-18.49	3.63	12	2.17	-471.00	2402.00	12800	20230331	-31.95	3580	20220701	143.30	12800	-31.95	20230331	4540	91.85	20230103	12800	-31.95	20230331	3580	143.30	20220701	7.03	N	093640	500	146 억		0	N	N	0	N	00	N
13	20230629	130646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	-280	5	-3.14	5072603670	584013	157.24	8920	8940	8530	11590	6250	8920	8685.77	0.00	0	-615	9166	9042	8946	8822	8726	8995	8775	146	2670	500	5530	10	1	29213382	2524	-18.34	3.60	12	2.00	-471.00	2402.00	12800	20230331	-32.50	3580	20220701	141.34	12800	-32.50	20230331	4540	90.31	20230103	12800	-32.50	20230331	3580	141.34	20220701	7.03	N	093640	500	146 억		0	N	N	0	N	00	N
14	20230629	120649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	-290	5	-3.25	4461357600	513414	138.24	8920	8940	8530	11590	6250	8920	8689.59	0.00	0	4342	9166	9042	8946	8822	8726	8995	8775	146	2670	500	5530	10	1	29213382	2521	-18.32	3.59	12	1.76	-471.00	2402.00	12800	20230331	-32.58	3580	20220701	141.06	12800	-32.58	20230331	4540	90.09	20230103	12800	-32.58	20230331	3580	141.06	20220701	7.03	N	093640	500	146 억		0	N	N	0	N	00	N
15	20230629	110650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	-280	5	-3.14	3828960100	440233	118.53	8920	8940	8530	11590	6250	8920	8697.58	0.00	0	17319	9166	9042	8946	8822	8726	8995	8775	146	2670	500	5530	10	1	29213382	2524	-18.34	3.60	12	1.51	-471.00	2402.00	12800	20230331	-32.50	3580	20220701	141.34	12800	-32.50	20230331	4540	90.31	20230103	12800	-32.50	20230331	3580	141.34	20220701	7.03	N	093640	500	146 억		0	N	N	0	N	00	N
16	20230629	100650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	-170	5	-1.91	1368846690	155318	41.82	8920	8940	8730	11590	6250	8920	8813.19	0.00	0	34	9166	9042	8946	8822	8726	8995	8775	146	2670	500	5530	10	1	29213382	2556	-18.58	3.64	12	0.53	-471.00	2402.00	12800	20230331	-31.64	3580	20220701	144.41	12800	-31.64	20230331	4540	92.73	20230103	12800	-31.64	20230331	3580	144.41	20220701	7.03	N	093640	500	146 억		0	N	N	0	N	00	N
17	20230629	090628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-20	5	-0.22	138919670	15651	4.21	8920	8940	8840	11590	6250	8920	8876.09	0.00	0	5674	9166	9042	8946	8822	8726	8995	8775	146	2670	500	5530	10	1	29213382	2600	-18.90	3.71	12	0.05	-471.00	2402.00	12800	20230331	-30.47	3580	20220701	148.60	12800	-30.47	20230331	4540	96.04	20230103	12800	-30.47	20230331	3580	148.60	20220701	7.03	N	093640	500	146 억		0	N	N	0	N	00	N
18	20230628	160640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	-60	5	-0.67	3292276270	369204	81.96	8990	9070	8850	11670	6290	8980	8917.23	0.00	0	-7639	9253	9116	9023	8886	8793	9070	8840	146	2690	500	5560	10	1	29213382	2606	-18.94	3.71	12	1.26	-471.00	2402.00	12800	20230331	-30.31	3580	20220701	149.16	12800	-30.31	20230331	4540	96.48	20230103	12800	-30.31	20230331	3580	149.16	20220701	6.90	N	093640	500	146 억		0	N	N	0	N	00	N
19	20230628	150645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	-70	5	-0.78	3090133750	346504	76.92	8990	9070	8850	11670	6290	8980	8918.03	0.00	0	-7900	9253	9116	9023	8886	8793	9070	8840	146	2690	500	5560	10	1	29213382	2603	-18.92	3.71	12	1.19	-471.00	2402.00	12800	20230331	-30.39	3580	20220701	148.88	12800	-30.39	20230331	4540	96.26	20230103	12800	-30.39	20230331	3580	148.88	20220701	6.90	N	093640	500	146 억		0	N	N	0	N	00	N
20	20230628	140643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	-50	5	-0.56	2634981580	295455	65.59	8990	9070	8850	11670	6290	8980	8918.39	0.00	0	-6126	9253	9116	9023	8886	8793	9070	8840	146	2690	500	5560	10	1	29213382	2609	-18.96	3.72	12	1.01	-471.00	2402.00	12800	20230331	-30.23	3580	20220701	149.44	12800	-30.23	20230331	4540	96.70	20230103	12800	-30.23	20230331	3580	149.44	20220701	6.90	N	093640	500	146 억		0	N	N	0	N	00	N
21	20230628	130644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-90	5	-1.00	2384467020	267303	59.34	8990	9070	8850	11670	6290	8980	8920.46	0.00	0	-8381	9253	9116	9023	8886	8793	9070	8840	146	2690	500	5560	10	1	29213382	2597	-18.87	3.70	12	0.92	-471.00	2402.00	12800	20230331	-30.55	3580	20220701	148.32	12800	-30.55	20230331	4540	95.81	20230103	12800	-30.55	20230331	3580	148.32	20220701	6.90	N	093640	500	146 억		0	N	N	0	N	00	N
22	20230628	120639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	-60	5	-0.67	2208927280	247600	54.96	8990	9070	8850	11670	6290	8980	8921.35	0.00	0	-6339	9253	9116	9023	8886	8793	9070	8840	146	2690	500	5560	10	1	29213382	2606	-18.94	3.71	12	0.85	-471.00	2402.00	12800	20230331	-30.31	3580	20220701	149.16	12800	-30.31	20230331	4540	96.48	20230103	12800	-30.31	20230331	3580	149.16	20220701	6.90	N	093640	500	146 억		0	N	N	0	N	00	N
23	20230628	110648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-90	5	-1.00	1891698080	211930	47.05	8990	9070	8850	11670	6290	8980	8926.05	0.00	0	-2053	9253	9116	9023	8886	8793	9070	8840	146	2690	500	5560	10	1	29213382	2597	-18.87	3.70	12	0.73	-471.00	2402.00	12800	20230331	-30.55	3580	20220701	148.32	12800	-30.55	20230331	4540	95.81	20230103	12800	-30.55	20230331	3580	148.32	20220701	6.90	N	093640	500	146 억		0	N	N	0	N	00	N
24	20230628	100648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	-60	5	-0.67	1078531010	120375	26.72	8990	9070	8910	11670	6290	8980	8959.76	0.00	0	-86	9253	9116	9023	8886	8793	9070	8840	146	2690	500	5560	10	1	29213382	2606	-18.94	3.71	12	0.41	-471.00	2402.00	12800	20230331	-30.31	3580	20220701	149.16	12800	-30.31	20230331	4540	96.48	20230103	12800	-30.31	20230331	3580	149.16	20220701	6.90	N	093640	500	146 억		0	N	N	0	N	00	N
25	20230628	090646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	60	2	0.67	178561020	19821	4.40	8990	9070	8970	11670	6290	8980	9008.68	0.00	0	215	9253	9116	9023	8886	8793	9070	8840	146	2690	500	5560	10	1	29213382	2641	-19.19	3.76	12	0.07	-471.00	2402.00	12800	20230331	-29.37	3580	20220701	152.51	12800	-29.37	20230331	4540	99.12	20230103	12800	-29.37	20230331	3580	152.51	20220701	6.90	N	093640	500	146 억		0	N	N	0	N	00	N
26	20230627	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	-40	5	-0.44	4014619240	445789	86.40	9000	9160	8930	11720	6320	9020	9005.67	0.00	0	-69279	9406	9212	9086	8892	8766	9150	8830	146	2700	500	5590	10	1	29213382	2623	-19.07	3.74	12	1.53	-471.00	2402.00	12800	20230331	-29.84	3415	20220624	162.96	12800	-29.84	20230331	4540	97.80	20230103	12800	-29.84	20230331	3580	150.84	20220701	6.73	N	093640	500	146 억		0	N	N	0	N	00	N
27	20230627	150649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	-70	5	-0.78	3770543270	418534	81.12	9000	9160	8930	11720	6320	9020	9008.93	0.00	0	-68459	9406	9212	9086	8892	8766	9150	8830	146	2700	500	5590	10	1	29213382	2615	-19.00	3.73	12	1.43	-471.00	2402.00	12800	20230331	-30.08	3415	20220624	162.08	12800	-30.08	20230331	4540	97.14	20230103	12800	-30.08	20230331	3580	150.00	20220701	6.73	N	093640	500	146 억		0	N	N	0	N	00	N
28	20230627	140657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-30	5	-0.33	3284640930	364377	70.62	9000	9160	8930	11720	6320	9020	9014.40	0.00	0	-67269	9406	9212	9086	8892	8766	9150	8830	146	2700	500	5590	10	1	29213382	2626	-19.09	3.74	12	1.25	-471.00	2402.00	12800	20230331	-29.77	3415	20220624	163.25	12800	-29.77	20230331	4540	98.02	20230103	12800	-29.77	20230331	3580	151.12	20220701	6.73	N	093640	500	146 억		0	N	N	0	N	00	N
29	20230627	130654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	-40	5	-0.44	3076755500	341218	66.13	9000	9160	8930	11720	6320	9020	9016.98	0.00	0	-65435	9406	9212	9086	8892	8766	9150	8830	146	2700	500	5590	10	1	29213382	2623	-19.07	3.74	12	1.17	-471.00	2402.00	12800	20230331	-29.84	3415	20220624	162.96	12800	-29.84	20230331	4540	97.80	20230103	12800	-29.84	20230331	3580	150.84	20220701	6.73	N	093640	500	146 억		0	N	N	0	N	00	N
30	20230627	120656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	-80	5	-0.89	2891999530	320632	62.14	9000	9160	8930	11720	6320	9020	9019.68	0.00	0	-62963	9406	9212	9086	8892	8766	9150	8830	146	2700	500	5590	10	1	29213382	2612	-18.98	3.72	12	1.10	-471.00	2402.00	12800	20230331	-30.16	3415	20220624	161.79	12800	-30.16	20230331	4540	96.92	20230103	12800	-30.16	20230331	3580	149.72	20220701	6.73	N	093640	500	146 억		0	N	N	0	N	00	N
31	20230627	110700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	50	2	0.55	1863095490	206445	40.01	9000	9160	8930	11720	6320	9020	9024.66	0.00	0	-47834	9406	9212	9086	8892	8766	9150	8830	146	2700	500	5590	10	1	29213382	2650	-19.26	3.78	12	0.71	-471.00	2402.00	12800	20230331	-29.14	3415	20220624	165.59	12800	-29.14	20230331	4540	99.78	20230103	12800	-29.14	20230331	3580	153.35	20220701	6.73	N	093640	500	146 억		0	N	N	0	N	00	N
32	20230627	100641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	-10	5	-0.11	969087770	107057	20.75	9000	9160	8970	11720	6320	9020	9052.08	0.00	0	-24862	9406	9212	9086	8892	8766	9150	8830	146	2700	500	5590	10	1	29213382	2632	-19.13	3.75	12	0.37	-471.00	2402.00	12800	20230331	-29.61	3415	20220624	163.84	12800	-29.61	20230331	4540	98.46	20230103	12800	-29.61	20230331	3580	151.68	20220701	6.73	N	093640	500	146 억		0	N	N	0	N	00	N
33	20230627	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	0	3	0.00	212476280	23534	4.56	9000	9100	8970	11720	6320	9020	9028.49	0.00	0	-8254	9406	9212	9086	8892	8766	9150	8830	146	2700	500	5590	10	1	29213382	2635	-19.15	3.76	12	0.08	-471.00	2402.00	12800	20230331	-29.53	3415	20220624	164.13	12800	-29.53	20230331	4540	98.68	20230103	12800	-29.53	20230331	3580	151.96	20220701	6.73	N	093640	500	146 억		0	N	N	0	N	00	N
34	20230626	160643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	-250	5	-2.70	4586259870	502706	32.73	9200	9280	8960	12050	6490	9270	9122.55	0.00	0	-27406	9690	9480	9200	8990	8710	9585	9095	146	2780	500	5740	10	1	29213382	2635	-19.15	3.76	12	1.72	-471.00	2402.00	12800	20230331	-29.53	3325	20220623	171.28	12800	-29.53	20230331	4540	98.68	20230103	12800	-29.53	20230331	3580	151.96	20220701	6.86	N	093640	500	146 억		0	N	N	0	N	00	N
35	20230626	150648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	-240	5	-2.59	4156501530	455116	29.63	9200	9280	8960	12050	6490	9270	9132.11	0.00	0	-27728	9690	9480	9200	8990	8710	9585	9095	146	2780	500	5740	10	1	29213382	2638	-19.17	3.76	12	1.56	-471.00	2402.00	12800	20230331	-29.45	3325	20220623	171.58	12800	-29.45	20230331	4540	98.90	20230103	12800	-29.45	20230331	3580	152.23	20220701	6.86	N	093640	500	146 억		0	N	N	0	N	00	N
36	20230626	140648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	-160	5	-1.73	3693142130	403926	26.30	9200	9280	8960	12050	6490	9270	9142.36	0.00	0	-17897	9690	9480	9200	8990	8710	9585	9095	146	2780	500	5740	10	1	29213382	2661	-19.34	3.79	12	1.38	-471.00	2402.00	12800	20230331	-28.83	3325	20220623	173.98	12800	-28.83	20230331	4540	100.66	20230103	12800	-28.83	20230331	3580	154.47	20220701	6.86	N	093640	500	146 억		0	N	N	0	N	00	N
37	20230626	130643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	-150	5	-1.62	3380739780	369636	24.07	9200	9280	8960	12050	6490	9270	9145.32	0.00	0	-9524	9690	9480	9200	8990	8710	9585	9095	146	2780	500	5740	10	1	29213382	2664	-19.36	3.80	12	1.27	-471.00	2402.00	12800	20230331	-28.75	3325	20220623	174.29	12800	-28.75	20230331	4540	100.88	20230103	12800	-28.75	20230331	3580	154.75	20220701	6.86	N	093640	500	146 억		0	N	N	0	N	00	N
38	20230626	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	-120	5	-1.29	3097623050	338486	22.04	9200	9280	8960	12050	6490	9270	9150.56	0.00	0	-15348	9690	9480	9200	8990	8710	9585	9095	146	2780	500	5740	10	1	29213382	2673	-19.43	3.81	12	1.16	-471.00	2402.00	12800	20230331	-28.52	3325	20220623	175.19	12800	-28.52	20230331	4540	101.54	20230103	12800	-28.52	20230331	3580	155.59	20220701	6.86	N	093640	500	146 억		0	N	N	0	N	00	N
39	20230626	110643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	0	3	0.00	2482888690	271608	17.68	9200	9270	8960	12050	6490	9270	9140.30	0.00	0	-8567	9690	9480	9200	8990	8710	9585	9095	146	2780	500	5740	10	1	29213382	2708	-19.68	3.86	12	0.93	-471.00	2402.00	12800	20230331	-27.58	3325	20220623	178.80	12800	-27.58	20230331	4540	104.19	20230103	12800	-27.58	20230331	3580	158.94	20220701	6.86	N	093640	500	146 억		0	N	N	0	N	00	N
40	20230626	100643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	-60	5	-0.65	2066429260	226442	14.74	9200	9270	8960	12050	6490	9270	9124.10	0.00	0	-15011	9690	9480	9200	8990	8710	9585	9095	146	2780	500	5740	10	1	29213382	2691	-19.55	3.83	12	0.78	-471.00	2402.00	12800	20230331	-28.05	3325	20220623	176.99	12800	-28.05	20230331	4540	102.86	20230103	12800	-28.05	20230331	3580	157.26	20220701	6.86	N	093640	500	146 억		0	N	N	0	N	00	N
41	20230626	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	-250	5	-2.70	825125670	90400	5.89	9200	9210	9000	12050	6490	9270	9123.61	0.00	0	-27451	9690	9480	9200	8990	8710	9585	9095	146	2780	500	5740	10	1	29213382	2635	-19.15	3.76	12	0.31	-471.00	2402.00	12800	20230331	-29.53	3325	20220623	171.28	12800	-29.53	20230331	4540	98.68	20230103	12800	-29.53	20230331	3580	151.96	20220701	6.86	N	093640	500	146 억		0	N	N	0	N	00	N
42	20230623	172743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	450	2	5.10	14090228140	1531674	121.33	9000	9410	8920	11460	6180	8820	9198.88	0.00	0	64633	9420	9120	8970	8670	8520	9045	8595	146	2640	500	5460	10	1	29213382	2708	-19.68	3.86	12	5.24	-471.00	2402.00	12800	20230331	-27.58	3325	20220623	178.80	12800	-27.58	20230331	4540	104.19	20230103	12800	-27.58	20230331	3325	178.80	20220623	7.45	N	093640	500	146 억		0	N	N	0	N	00	N
43	20230623	140534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	160	2	1.81	9516631990	1033125	81.84	9000	9410	8960	11460	6180	8820	9211.52	0.00	0	108148	9420	9120	8970	8670	8520	9045	8595	146	2640	500	5460	10	1	29213382	2623	-19.07	3.74	12	3.54	-471.00	2402.00	12800	20230331	-29.84	3325	20220623	170.08	12800	-29.84	20230331	4540	97.80	20230103	12800	-29.84	20230331	3325	170.08	20220623	7.45	N	093640	500	146 억		0	N	N	0	N	00	N
44	20230622	160808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	-100	5	-1.12	11301267740	1247980	143.88	8870	9270	8820	11590	6250	8920	9058.01	0.00	0	-38119	9253	9086	8973	8806	8693	9030	8750	146	2670	500	5530	10	1	29213382	2577	-18.73	3.67	12	4.27	-471.00	2402.00	12800	20230331	-31.09	3325	20220623	165.26	12800	-31.09	20230331	4540	94.27	20230103	12800	-31.09	20230331	3325	165.26	20220623	7.85	N	093640	500	146 억		0	N	N	0	N	00	N
45	20230622	150845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	-50	5	-0.56	10496142550	1156874	133.37	8870	9270	8820	11590	6250	8920	9072.88	0.00	0	-45322	9253	9086	8973	8806	8693	9030	8750	146	2670	500	5530	10	1	29213382	2591	-18.83	3.69	12	3.96	-471.00	2402.00	12800	20230331	-30.70	3325	20220623	166.77	12800	-30.70	20230331	4540	95.37	20230103	12800	-30.70	20230331	3325	166.77	20220623	7.85	N	093640	500	146 억		0	N	N	0	N	00	N
46	20230622	140902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	100	2	1.12	9032635280	992480	114.42	8870	9270	8860	11590	6250	8920	9101.12	0.00	0	-38533	9253	9086	8973	8806	8693	9030	8750	146	2670	500	5530	10	1	29213382	2635	-19.15	3.76	12	3.40	-471.00	2402.00	12800	20230331	-29.53	3325	20220623	171.28	12800	-29.53	20230331	4540	98.68	20230103	12800	-29.53	20230331	3325	171.28	20220623	7.85	N	093640	500	146 억		0	N	N	0	N	00	N
47	20230622	130625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	100	2	1.12	7965394370	874306	100.80	8870	9270	8860	11590	6250	8920	9110.59	0.00	0	-33920	9253	9086	8973	8806	8693	9030	8750	146	2670	500	5530	10	1	29213382	2635	-19.15	3.76	12	2.99	-471.00	2402.00	12800	20230331	-29.53	3325	20220623	171.28	12800	-29.53	20230331	4540	98.68	20230103	12800	-29.53	20230331	3325	171.28	20220623	7.85	N	093640	500	146 억		0	N	N	0	N	00	N
48	20230622	120120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	90	2	1.01	5558037200	609575	70.28	8870	9270	8860	11590	6250	8920	9117.97	0.00	0	-25380	9253	9086	8973	8806	8693	9030	8750	146	2670	500	5530	10	1	29213382	2632	-19.13	3.75	12	2.09	-471.00	2402.00	12800	20230331	-29.61	3325	20220623	170.98	12800	-29.61	20230331	4540	98.46	20230103	12800	-29.61	20230331	3325	170.98	20220623	7.85	N	093640	500	146 억		0	N	N	0	N	00	N
49	20230622	110349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	190	2	2.13	4758604580	521252	60.09	8870	9270	8860	11590	6250	8920	9129.29	0.00	0	-24843	9253	9086	8973	8806	8693	9030	8750	146	2670	500	5530	10	1	29213382	2661	-19.34	3.79	12	1.78	-471.00	2402.00	12800	20230331	-28.83	3325	20220623	173.98	12800	-28.83	20230331	4540	100.66	20230103	12800	-28.83	20230331	3325	173.98	20220623	7.85	N	093640	500	146 억		0	N	N	0	N	00	N
50	20230622	100639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	240	2	2.69	3535026790	387940	44.72	8870	9240	8860	11590	6250	8920	9112.43	0.00	0	-68107	9253	9086	8973	8806	8693	9030	8750	146	2670	500	5530	10	1	29213382	2676	-19.45	3.81	12	1.33	-471.00	2402.00	12800	20230331	-28.44	3325	20220623	175.49	12800	-28.44	20230331	4540	101.76	20230103	12800	-28.44	20230331	3325	175.49	20220623	7.85	N	093640	500	146 억		0	N	N	0	N	00	N
51	20230622	091028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	100	2	1.12	489243810	54433	6.28	8870	9070	8860	11590	6250	8920	8988.32	0.00	0	2499	9253	9086	8973	8806	8693	9030	8750	146	2670	500	5530	10	1	29213382	2635	-19.15	3.76	12	0.19	-471.00	2402.00	12800	20230331	-29.53	3325	20220623	171.28	12800	-29.53	20230331	4540	98.68	20230103	12800	-29.53	20230331	3325	171.28	20220623	7.85	N	093640	500	146 억		0	N	N	0	N	00	N
52	20230621	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	-150	5	-1.65	7691177960	859764	15.61	9000	9140	8860	11790	6350	9070	8945.72	0.00	0	826	10930	10000	9450	8520	7970	9725	8245	146	2720	500	5620	10	1	29213382	2606	-18.94	3.71	12	2.94	-471.00	2402.00	12800	20230331	-30.31	3325	20220623	168.27	12800	-30.31	20230331	4540	96.48	20230103	12800	-30.31	20230331	3325	168.27	20220623	8.43	N	093640	500	146 억		0	N	N	0	N	00	N
53	20230621	150302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	-150	5	-1.65	6660291490	743920	13.51	9000	9140	8860	11790	6350	9070	8952.93	0.00	0	-780	10930	10000	9450	8520	7970	9725	8245	146	2720	500	5620	10	1	29213382	2606	-18.94	3.71	12	2.55	-471.00	2402.00	12800	20230331	-30.31	3325	20220623	168.27	12800	-30.31	20230331	4540	96.48	20230103	12800	-30.31	20230331	3325	168.27	20220623	8.43	N	093640	500	146 억		0	N	N	0	N	00	N
54	20230621	140116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	-140	5	-1.54	5519785400	615757	11.18	9000	9140	8880	11790	6350	9070	8964.19	0.00	0	18918	10930	10000	9450	8520	7970	9725	8245	146	2720	500	5620	10	1	29213382	2609	-18.96	3.72	12	2.11	-471.00	2402.00	12800	20230331	-30.23	3325	20220623	168.57	12800	-30.23	20230331	4540	96.70	20230103	12800	-30.23	20230331	3325	168.57	20220623	8.43	N	093640	500	146 억		0	N	N	0	N	00	N
55	20230621	130723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-80	5	-0.88	4489876280	500384	9.09	9000	9140	8880	11790	6350	9070	8972.82	0.00	0	26743	10930	10000	9450	8520	7970	9725	8245	146	2720	500	5620	10	1	29213382	2626	-19.09	3.74	12	1.71	-471.00	2402.00	12800	20230331	-29.77	3325	20220623	170.38	12800	-29.77	20230331	4540	98.02	20230103	12800	-29.77	20230331	3325	170.38	20220623	8.43	N	093640	500	146 억		0	N	N	0	N	00	N
56	20230621	120152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	-60	5	-0.66	4192250860	467307	8.49	9000	9140	8880	11790	6350	9070	8971.03	0.00	0	29839	10930	10000	9450	8520	7970	9725	8245	146	2720	500	5620	10	1	29213382	2632	-19.13	3.75	12	1.60	-471.00	2402.00	12800	20230331	-29.61	3325	20220623	170.98	12800	-29.61	20230331	4540	98.46	20230103	12800	-29.61	20230331	3325	170.98	20220623	8.43	N	093640	500	146 억		0	N	N	0	N	00	N
57	20230621	110950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-70	5	-0.77	3819262280	425771	7.73	9000	9140	8880	11790	6350	9070	8970.17	0.00	0	20927	10930	10000	9450	8520	7970	9725	8245	146	2720	500	5620	10	1	29213382	2629	-19.11	3.75	12	1.46	-471.00	2402.00	12800	20230331	-29.69	3325	20220623	170.68	12800	-29.69	20230331	4540	98.24	20230103	12800	-29.69	20230331	3325	170.68	20220623	8.43	N	093640	500	146 억		0	N	N	0	N	00	N
58	20230621	100921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	-120	5	-1.32	2859076470	319483	5.80	9000	9140	8880	11790	6350	9070	8948.98	0.00	0	6991	10930	10000	9450	8520	7970	9725	8245	146	2720	500	5620	10	1	29213382	2615	-19.00	3.73	12	1.09	-471.00	2402.00	12800	20230331	-30.08	3325	20220623	169.17	12800	-30.08	20230331	4540	97.14	20230103	12800	-30.08	20230331	3325	169.17	20220623	8.43	N	093640	500	146 억		0	N	N	0	N	00	N
59	20230621	090440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	-100	5	-1.10	432620930	48203	0.88	9000	9060	8920	11790	6350	9070	8974.51	0.00	0	5611	10930	10000	9450	8520	7970	9725	8245	146	2720	500	5620	10	1	29213382	2620	-19.04	3.73	12	0.17	-471.00	2402.00	12800	20230331	-29.92	3325	20220623	169.77	12800	-29.92	20230331	4540	97.58	20230103	12800	-29.92	20230331	3325	169.77	20220623	8.43	N	093640	500	146 억		0	N	N	0	N	00	N
60	20230620	160439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	-620	5	-6.40	52205244690	5493491	153.07	9640	10380	8900	12590	6790	9690	9503.43	0.00	0	-255265	11070	10380	10010	9320	8950	10195	9135	146	2900	500	6000	10	1	29213382	2650	-19.26	3.78	12	18.80	-471.00	2402.00	12800	20230331	-29.14	3325	20220623	172.78	12800	-29.14	20230331	4540	99.78	20230103	12800	-29.14	20230331	3325	172.78	20220623	7.50	N	093640	500	146 억		0	N	N	0	N	00	N
61	20230620	150558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	-610	5	-6.30	51059949460	5367342	149.56	9640	10380	8900	12590	6790	9690	9513.08	0.00	0	-266907	11070	10380	10010	9320	8950	10195	9135	146	2900	500	6000	10	1	29213382	2653	-19.28	3.78	12	18.37	-471.00	2402.00	12800	20230331	-29.06	3325	20220623	173.08	12800	-29.06	20230331	4540	100.00	20230103	12800	-29.06	20230331	3325	173.08	20220623	7.50	N	093640	500	146 억		0	N	N	0	N	00	N
62	20230620	140848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	-560	5	-5.78	48147372070	5046364	140.62	9640	10380	8900	12590	6790	9690	9541.00	0.00	0	-232830	11070	10380	10010	9320	8950	10195	9135	146	2900	500	6000	10	1	29213382	2667	-19.38	3.80	12	17.27	-471.00	2402.00	12800	20230331	-28.67	3325	20220623	174.59	12800	-28.67	20230331	4540	101.10	20230103	12800	-28.67	20230331	3325	174.59	20220623	7.50	N	093640	500	146 억		0	N	N	0	N	00	N
63	20230620	130843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	-510	5	-5.26	37789020920	3944629	109.92	9640	10380	8900	12590	6790	9690	9579.87	0.00	0	-204139	11070	10380	10010	9320	8950	10195	9135	146	2900	500	6000	10	1	29213382	2682	-19.49	3.82	12	13.50	-471.00	2402.00	12800	20230331	-28.28	3325	20220623	176.09	12800	-28.28	20230331	4540	102.20	20230103	12800	-28.28	20230331	3325	176.09	20220623	7.50	N	093640	500	146 억		0	N	N	0	N	00	N
64	20230620	120545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	-600	5	-6.19	32556248590	3368925	93.87	9640	10380	8900	12590	6790	9690	9663.69	0.00	0	-1339	11070	10380	10010	9320	8950	10195	9135	146	2900	500	6000	10	1	29213382	2655	-19.30	3.78	12	11.53	-471.00	2402.00	12800	20230331	-28.98	3325	20220623	173.38	12800	-28.98	20230331	4540	100.22	20230103	12800	-28.98	20230331	3325	173.38	20220623	7.50	N	093640	500	146 억		0	N	N	0	N	00	N
65	20230620	110428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	-120	5	-1.24	21774868380	2192475	61.09	9640	10380	9430	12590	6790	9690	9931.64	0.00	0	10189	11070	10380	10010	9320	8950	10195	9135	146	2900	500	6000	10	1	29213382	2796	-20.32	3.98	12	7.51	-471.00	2402.00	12800	20230331	-25.23	3325	20220623	187.82	12800	-25.23	20230331	4540	110.79	20230103	12800	-25.23	20230331	3325	187.82	20220623	7.50	N	093640	500	146 억		0	N	N	0	N	00	N
66	20230620	100731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	350	2	3.61	7830753110	797170	22.21	9640	10200	9430	12590	6790	9690	9823.19	0.00	0	63106	11070	10380	10010	9320	8950	10195	9135	146	2900	500	6000	10	1	29213382	2933	-21.32	4.18	12	2.73	-471.00	2402.00	12800	20230331	-21.56	3325	20220623	201.95	12800	-21.56	20230331	4540	121.15	20230103	12800	-21.56	20230331	3325	201.95	20220623	7.50	N	093640	500	146 억		0	N	N	0	N	00	N
67	20230620	090624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	-180	5	-1.86	818433640	85770	2.39	9640	9640	9490	12590	6790	9690	9542.17	0.00	0	4405	11070	10380	10010	9320	8950	10195	9135	146	2900	500	6000	10	1	29213382	2778	-20.19	3.96	12	0.29	-471.00	2402.00	12800	20230331	-25.70	3325	20220623	186.02	12800	-25.70	20230331	4540	109.47	20230103	12800	-25.70	20230331	3325	186.02	20220623	7.50	N	093640	500	146 억		0	N	N	0	N	00	N
68	20230619	160411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	-1210	5	-11.10	35350514240	3546918	87.99	10700	10700	9640	14170	7630	10900	9966.08	0.00	0	-515807	11613	11256	10643	10286	9673	11435	10465	146	3270	500	6750	10	1	29213382	2831	-20.57	4.03	12	12.14	-471.00	2402.00	12800	20230331	-24.30	3325	20220623	191.43	12800	-24.30	20230331	4540	113.44	20230103	12800	-24.30	20230331	3325	191.43	20220623	6.64	N	093640	500	146 억		0	N	N	0	N	00	N
69	20230619	150309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-1150	5	-10.55	33884639630	3395720	84.24	10700	10700	9640	14170	7630	10900	9977.74	0.00	0	-504028	11613	11256	10643	10286	9673	11435	10465	146	3270	500	6750	10	1	29213382	2848	-20.70	4.06	12	11.62	-471.00	2402.00	12800	20230331	-23.83	3325	20220623	193.23	12800	-23.83	20230331	4540	114.76	20230103	12800	-23.83	20230331	3325	193.23	20220623	6.64	N	093640	500	146 억		0	N	N	0	N	00	N
70	20230619	140127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10010	-890	5	-8.17	29235802700	2924221	72.55	10700	10700	9700	14170	7630	10900	9996.79	0.00	0	-415895	11613	11256	10643	10286	9673	11435	10465	146	3270	500	6750	10	1	29213382	2924	-21.25	4.17	12	10.01	-471.00	2402.00	12800	20230331	-21.80	3325	20220623	201.05	12800	-21.80	20230331	4540	120.48	20230103	12800	-21.80	20230331	3325	201.05	20220623	6.64	N	093640	500	146 억		0	N	N	0	N	00	N
71	20230619	130516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	-980	5	-8.99	26037618020	2603510	64.59	10700	10700	9700	14170	7630	10900	9999.83	0.00	0	-383530	11613	11256	10643	10286	9673	11435	10465	146	3270	500	6750	10	1	29213382	2898	-21.06	4.13	12	8.91	-471.00	2402.00	12800	20230331	-22.50	3325	20220623	198.35	12800	-22.50	20230331	4540	118.50	20230103	12800	-22.50	20230331	3325	198.35	20220623	6.64	N	093640	500	146 억		0	N	N	0	N	00	N
72	20230619	120916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-950	5	-8.72	24129884400	2410990	59.81	10700	10700	9700	14170	7630	10900	10007.07	0.00	0	-375916	11613	11256	10643	10286	9673	11435	10465	146	3270	500	6750	10	1	29213382	2907	-21.13	4.14	12	8.25	-471.00	2402.00	12800	20230331	-22.27	3325	20220623	199.25	12800	-22.27	20230331	4540	119.16	20230103	12800	-22.27	20230331	3325	199.25	20220623	6.64	N	093640	500	146 억		0	N	N	0	N	00	N
73	20230619	111025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	-870	5	-7.98	22506322040	2248374	55.78	10700	10700	9700	14170	7630	10900	10008.74	0.00	0	-352125	11613	11256	10643	10286	9673	11435	10465	146	3270	500	6750	10	1	29213382	2930	-21.30	4.18	12	7.70	-471.00	2402.00	12800	20230331	-21.64	3325	20220623	201.65	12800	-21.64	20230331	4540	120.93	20230103	12800	-21.64	20230331	3325	201.65	20220623	6.64	N	093640	500	146 억		0	N	N	0	N	00	N
74	20230619	100706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	-650	5	-5.96	19549229000	1956412	48.54	10700	10700	9700	14170	7630	10900	9990.86	0.00	0	-274785	11613	11256	10643	10286	9673	11435	10465	146	3270	500	6750	10	1	29213382	2994	-21.76	4.27	12	6.70	-471.00	2402.00	12800	20230331	-19.92	3325	20220623	208.27	12800	-19.92	20230331	4540	125.77	20230103	12800	-19.92	20230331	3325	208.27	20220623	6.64	N	093640	500	146 억		0	N	N	0	N	00	N
75	20230619	090821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	-880	5	-8.07	7645988350	764355	18.96	10700	10700	9700	14170	7630	10900	9999.31	0.00	0	-84684	11613	11256	10643	10286	9673	11435	10465	146	3270	500	6750	10	1	29213382	2927	-21.27	4.17	12	2.62	-471.00	2402.00	12800	20230331	-21.72	3325	20220623	201.35	12800	-21.72	20230331	4540	120.70	20230103	12800	-21.72	20230331	3325	201.35	20220623	6.64	N	093640	500	146 억		0	N	N	0	N	00	N
76	20230616	160457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	900	2	9.00	42271822950	3943864	147.03	10100	11000	10030	13000	7000	10000	10718.12	0.00	0	244016	10800	10400	9970	9570	9140	10600	9770	146	3000	500	6200	10	1	29213382	3184	-23.14	4.54	12	13.50	-471.00	2402.00	12800	20230331	-14.84	3325	20220623	227.82	12800	-14.84	20230331	4540	140.09	20230103	12800	-14.84	20230331	3325	227.82	20220623	5.60	N	093640	500	146 억		0	N	N	0	N	00	N
77	20230616	150845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10790	790	2	7.90	40481314090	3779330	140.89	10100	11000	10030	13000	7000	10000	10711.24	0.00	0	238737	10800	10400	9970	9570	9140	10600	9770	146	3000	500	6200	10	1	29213382	3152	-22.91	4.49	12	12.94	-471.00	2402.00	12800	20230331	-15.70	3325	20220623	224.51	12800	-15.70	20230331	4540	137.67	20230103	12800	-15.70	20230331	3325	224.51	20220623	5.60	N	093640	500	146 억		0	N	N	0	N	00	N
78	20230616	140851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	800	2	8.00	37357948330	3492008	130.18	10100	11000	10030	13000	7000	10000	10698.13	0.00	0	272546	10800	10400	9970	9570	9140	10600	9770	146	3000	500	6200	10	1	29213382	3155	-22.93	4.50	12	11.95	-471.00	2402.00	12800	20230331	-15.62	3325	20220623	224.81	12800	-15.62	20230331	4540	137.89	20230103	12800	-15.62	20230331	3325	224.81	20220623	5.60	N	093640	500	146 억		0	N	N	0	N	00	N
79	20230616	130154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10820	820	2	8.20	34493655550	3227867	120.34	10100	11000	10030	13000	7000	10000	10686.21	0.00	0	280395	10800	10400	9970	9570	9140	10600	9770	146	3000	500	6200	10	1	29213382	3161	-22.97	4.50	12	11.05	-471.00	2402.00	12800	20230331	-15.47	3325	20220623	225.41	12800	-15.47	20230331	4540	138.33	20230103	12800	-15.47	20230331	3325	225.41	20220623	5.60	N	093640	500	146 억		0	N	N	0	N	00	N
80	20230616	120528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	600	2	6.00	31687943790	2968023	110.65	10100	11000	10030	13000	7000	10000	10676.45	0.00	0	257868	10800	10400	9970	9570	9140	10600	9770	146	3000	500	6200	10	1	29213382	3097	-22.51	4.41	12	10.16	-471.00	2402.00	12800	20230331	-17.19	3325	20220623	218.80	12800	-17.19	20230331	4540	133.48	20230103	12800	-17.19	20230331	3325	218.80	20220623	5.60	N	093640	500	146 억		0	N	N	0	N	00	N
81	20230616	110151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10890	890	2	8.90	28547147700	2676084	99.76	10100	11000	10030	13000	7000	10000	10667.51	0.00	0	256806	10800	10400	9970	9570	9140	10600	9770	146	3000	500	6200	10	1	29213382	3181	-23.12	4.53	12	9.16	-471.00	2402.00	12800	20230331	-14.92	3325	20220623	227.52	12800	-14.92	20230331	4540	139.87	20230103	12800	-14.92	20230331	3325	227.52	20220623	5.60	N	093640	500	146 억		0	N	N	0	N	00	N
82	20230616	100407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10700	700	2	7.00	16516750100	1568458	58.47	10100	10770	10030	13000	7000	10000	10530.57	0.00	0	174445	10800	10400	9970	9570	9140	10600	9770	146	3000	500	6200	10	1	29213382	3126	-22.72	4.45	12	5.37	-471.00	2402.00	12800	20230331	-16.41	3325	20220623	221.80	12800	-16.41	20230331	4540	135.68	20230103	12800	-16.41	20230331	3325	221.80	20220623	5.60	N	093640	500	146 억		0	N	N	0	N	00	N
83	20230616	090412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10140	140	2	1.40	754208700	74477	2.78	10100	10210	10030	13000	7000	10000	10126.73	0.00	0	-28546	10800	10400	9970	9570	9140	10600	9770	146	3000	500	6200	10	1	29213382	2962	-21.53	4.22	12	0.25	-471.00	2402.00	12800	20230331	-20.78	3325	20220623	204.96	12800	-20.78	20230331	4540	123.35	20230103	12800	-20.78	20230331	3325	204.96	20220623	5.60	N	093640	500	146 억		0	N	N	0	N	00	N
84	20230615	150330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	280	2	2.88	26002296860	2582061	76.77	9750	10370	9540	12630	6810	9720	10070.37	0.00	0	84377	10306	10012	9506	9212	8706	10160	9360	146	2910	500	6020	10	1	29213382	2921	-21.23	4.16	12	8.84	-471.00	2402.00	12800	20230331	-21.88	3325	20220623	200.75	12800	-21.88	20230331	4540	120.26	20230103	12800	-21.88	20230331	3325	200.75	20220623	5.57	N	093640	500	146 억		0	N	N	0	N	00	N
85	20230615	141151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	240	2	2.47	25310577560	2512867	74.71	9750	10370	9540	12630	6810	9720	10072.39	0.00	0	98234	10306	10012	9506	9212	8706	10160	9360	146	2910	500	6020	10	1	29213382	2910	-21.15	4.15	12	8.60	-471.00	2402.00	12800	20230331	-22.19	3325	20220623	199.55	12800	-22.19	20230331	4540	119.38	20230103	12800	-22.19	20230331	3325	199.55	20220623	5.57	N	093640	500	146 억		0	N	N	0	N	00	N
86	20230615	130704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	280	2	2.88	24240366520	2406010	71.53	9750	10370	9540	12630	6810	9720	10074.92	0.00	0	136533	10306	10012	9506	9212	8706	10160	9360	146	2910	500	6020	10	1	29213382	2921	-21.23	4.16	12	8.24	-471.00	2402.00	12800	20230331	-21.88	3325	20220623	200.75	12800	-21.88	20230331	4540	120.26	20230103	12800	-21.88	20230331	3325	200.75	20220623	5.57	N	093640	500	146 억		0	N	N	0	N	00	N
87	20230615	120207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	140	2	1.44	22154177970	2196049	65.29	9750	10370	9540	12630	6810	9720	10088.20	0.00	0	132913	10306	10012	9506	9212	8706	10160	9360	146	2910	500	6020	10	1	29213382	2880	-20.93	4.10	12	7.52	-471.00	2402.00	12800	20230331	-22.97	3325	20220623	196.54	12800	-22.97	20230331	4540	117.18	20230103	12800	-22.97	20230331	3325	196.54	20220623	5.57	N	093640	500	146 억		0	N	N	0	N	00	N
88	20230615	110458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9810	90	2	0.93	20430505270	2019759	60.05	9750	10370	9540	12630	6810	9720	10115.32	0.00	0	163341	10306	10012	9506	9212	8706	10160	9360	146	2910	500	6020	10	1	29213382	2866	-20.83	4.08	12	6.91	-471.00	2402.00	12800	20230331	-23.36	3325	20220623	195.04	12800	-23.36	20230331	4540	116.08	20230103	12800	-23.36	20230331	3325	195.04	20220623	5.57	N	093640	500	146 억		0	N	N	0	N	00	N
89	20230611	184916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	0	3	0.00	4997183120	545324	97.48	9090	9310	8990	11770	6350	9060	9165.84	0.00	0	54062	9566	9312	8986	8732	8406	9440	8860	146	2710	500	5610	10	1	29213382	2647	-19.24	3.77	12	1.87	-471.00	2402.00	12800	20230331	-29.22	3325	20220623	172.48	12800	-29.22	20230331	4540	99.56	20230103	12800	-29.22	20230331	3325	172.48	20220623	5.32	N	093640	500	146 억		0	N	N	0	N	00	N
90	20230611	182316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	0	3	0.00	4997183120	545324	97.48	9090	9310	8990	11770	6350	9060	9165.84	0.00	0	54062	9566	9312	8986	8732	8406	9440	8860	146	2710	500	5610	10	1	29213382	2647	-19.24	3.77	12	1.87	-471.00	2402.00	12800	20230331	-29.22	3325	20220623	172.48	12800	-29.22	20230331	4540	99.56	20230103	12800	-29.22	20230331	3325	172.48	20220623	5.32	N	093640	500	146 억		0	N	N	0	N	00	N