KissMeData/224060/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	160910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	40	2	0.72	62206060	10995	94.86	5560	5900	5560	7220	3900	5560	5657.67	0.00	0	-1153	5780	5670	5590	5480	5400	5725	5535	17	1660	500	3780	10	1	3430593	192	-1.19	0.38	12	0.32	-4700.00	14710.00	23320	20221012	-75.99	5480	20230616	2.19	10150	-44.83	20230102	5480	2.19	20230616	14750	-62.03	20221111	166	3273.49	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
3	20230630	150912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	60	2	1.08	55273120	9757	84.18	5560	5900	5560	7220	3900	5560	5664.97	0.00	0	-1188	5780	5670	5590	5480	5400	5725	5535	17	1660	500	3780	10	1	3430593	193	-1.20	0.38	12	0.28	-4700.00	14710.00	23320	20221012	-75.90	5480	20230616	2.55	10150	-44.63	20230102	5480	2.55	20230616	14750	-61.90	20221111	166	3285.54	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
4	20230630	140910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	40	2	0.72	50643810	8931	77.05	5560	5900	5560	7220	3900	5560	5670.56	0.00	0	-1213	5780	5670	5590	5480	5400	5725	5535	17	1660	500	3780	10	1	3430593	192	-1.19	0.38	12	0.26	-4700.00	14710.00	23320	20221012	-75.99	5480	20230616	2.19	10150	-44.83	20230102	5480	2.19	20230616	14750	-62.03	20221111	166	3273.49	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
5	20230630	130909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	100	2	1.80	46206040	8146	70.28	5560	5900	5560	7220	3900	5560	5672.24	0.00	0	-882	5780	5670	5590	5480	5400	5725	5535	17	1660	500	3780	10	1	3430593	194	-1.20	0.38	12	0.24	-4700.00	14710.00	23320	20221012	-75.73	5480	20230616	3.28	10150	-44.24	20230102	5480	3.28	20230616	14750	-61.63	20221111	166	3309.64	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
6	20230630	120906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	80	2	1.44	36572840	6430	55.47	5560	5900	5560	7220	3900	5560	5687.84	0.00	0	-1238	5780	5670	5590	5480	5400	5725	5535	17	1660	500	3780	10	1	3430593	193	-1.20	0.38	12	0.19	-4700.00	14710.00	23320	20221012	-75.81	5480	20230616	2.92	10150	-44.43	20230102	5480	2.92	20230616	14750	-61.76	20221111	166	3297.59	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
7	20230630	110910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	50	2	0.90	34254740	6021	51.95	5560	5900	5560	7220	3900	5560	5689.21	0.00	0	-1259	5780	5670	5590	5480	5400	5725	5535	17	1660	500	3780	10	1	3430593	192	-1.19	0.38	12	0.18	-4700.00	14710.00	23320	20221012	-75.94	5480	20230616	2.37	10150	-44.73	20230102	5480	2.37	20230616	14750	-61.97	20221111	166	3279.52	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
8	20230630	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	50	2	0.90	33815640	5943	51.27	5560	5900	5560	7220	3900	5560	5689.99	0.00	0	-1233	5780	5670	5590	5480	5400	5725	5535	17	1660	500	3780	10	1	3430593	192	-1.19	0.38	12	0.17	-4700.00	14710.00	23320	20221012	-75.94	5480	20230616	2.37	10150	-44.73	20230102	5480	2.37	20230616	14750	-61.97	20221111	166	3279.52	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
9	20230630	090910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	330	2	5.94	10805250	1905	16.44	5560	5900	5560	7220	3900	5560	5672.05	0.00	0	-200	5780	5670	5590	5480	5400	5725	5535	17	1660	500	3780	10	1	3430593	202	-1.25	0.40	12	0.06	-4700.00	14710.00	23320	20221012	-74.74	5480	20230616	7.48	10150	-41.97	20230102	5480	7.48	20230616	14750	-60.07	20221111	166	3448.19	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
10	20230629	160904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-60	5	-1.07	64442360	11532	87.24	5510	5700	5510	7300	3940	5620	5588.13	0.00	0	-1045	5820	5720	5670	5570	5520	5695	5545	17	1680	500	3820	10	1	3430593	191	-1.18	0.38	12	0.34	-4700.00	14710.00	23320	20221012	-76.16	5480	20230616	1.46	10150	-45.22	20230102	5480	1.46	20230616	14750	-62.31	20221111	166	3249.40	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
11	20230629	150905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-50	5	-0.89	57611480	10302	77.93	5510	5700	5510	7300	3940	5620	5592.26	0.00	0	-1037	5820	5720	5670	5570	5520	5695	5545	17	1680	500	3820	10	1	3430593	191	-1.19	0.38	12	0.30	-4700.00	14710.00	23320	20221012	-76.11	5480	20230616	1.64	10150	-45.12	20230102	5480	1.64	20230616	14750	-62.24	20221111	166	3255.42	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
12	20230629	140902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-50	5	-0.89	47928080	8561	64.76	5510	5700	5510	7300	3940	5620	5598.42	0.00	0	-997	5820	5720	5670	5570	5520	5695	5545	17	1680	500	3820	10	1	3430593	191	-1.19	0.38	12	0.25	-4700.00	14710.00	23320	20221012	-76.11	5480	20230616	1.64	10150	-45.12	20230102	5480	1.64	20230616	14750	-62.24	20221111	166	3255.42	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
13	20230629	130902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-10	5	-0.18	46243770	8260	62.49	5510	5700	5510	7300	3940	5620	5598.52	0.00	0	-997	5820	5720	5670	5570	5520	5695	5545	17	1680	500	3820	10	1	3430593	192	-1.19	0.38	12	0.24	-4700.00	14710.00	23320	20221012	-75.94	5480	20230616	2.37	10150	-44.73	20230102	5480	2.37	20230616	14750	-61.97	20221111	166	3279.52	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
14	20230629	120906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-10	5	-0.18	33515190	5989	45.31	5510	5660	5510	7300	3940	5620	5596.12	0.00	0	-946	5820	5720	5670	5570	5520	5695	5545	17	1680	500	3820	10	1	3430593	192	-1.19	0.38	12	0.17	-4700.00	14710.00	23320	20221012	-75.94	5480	20230616	2.37	10150	-44.73	20230102	5480	2.37	20230616	14750	-61.97	20221111	166	3279.52	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
15	20230629	110907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	0	3	0.00	23596890	4223	31.95	5510	5660	5510	7300	3940	5620	5587.71	0.00	0	442	5820	5720	5670	5570	5520	5695	5545	17	1680	500	3820	10	1	3430593	193	-1.20	0.38	12	0.12	-4700.00	14710.00	23320	20221012	-75.90	5480	20230616	2.55	10150	-44.63	20230102	5480	2.55	20230616	14750	-61.90	20221111	166	3285.54	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
16	20230629	100908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	40	2	0.71	20314400	3639	27.53	5510	5660	5510	7300	3940	5620	5582.41	0.00	0	463	5820	5720	5670	5570	5520	5695	5545	17	1680	500	3820	10	1	3430593	194	-1.20	0.38	12	0.11	-4700.00	14710.00	23320	20221012	-75.73	5480	20230616	3.28	10150	-44.24	20230102	5480	3.28	20230616	14750	-61.63	20221111	166	3309.64	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
17	20230629	090821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	0	3	0.00	8058190	1453	10.99	5510	5620	5510	7300	3940	5620	5545.90	0.00	0	253	5820	5720	5670	5570	5520	5695	5545	17	1680	500	3820	10	1	3430593	193	-1.20	0.38	12	0.04	-4700.00	14710.00	23320	20221012	-75.90	5480	20230616	2.55	10150	-44.63	20230102	5480	2.55	20230616	14750	-61.90	20221111	166	3285.54	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
18	20230628	160853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	-150	5	-2.60	74916280	13189	223.69	5770	5770	5620	7500	4040	5770	5680.21	0.00	0	423	5883	5826	5783	5726	5683	5855	5755	17	1730	500	3920	10	1	3430593	193	-1.20	0.38	12	0.38	-4700.00	14710.00	23320	20221012	-75.90	5480	20230616	2.55	10150	-44.63	20230102	5480	2.55	20230616	14750	-61.90	20221111	166	3285.54	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
19	20230628	150900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	-50	5	-0.87	30282090	5309	90.04	5770	5770	5650	7500	4040	5770	5703.92	0.00	0	423	5883	5826	5783	5726	5683	5855	5755	17	1730	500	3920	10	1	3430593	196	-1.22	0.39	12	0.15	-4700.00	14710.00	23320	20221012	-75.47	5480	20230616	4.38	10150	-43.65	20230102	5480	4.38	20230616	14750	-61.22	20221111	166	3345.78	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
20	20230628	140858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	-50	5	-0.87	29220010	5123	86.89	5770	5770	5650	7500	4040	5770	5703.69	0.00	0	505	5883	5826	5783	5726	5683	5855	5755	17	1730	500	3920	10	1	3430593	196	-1.22	0.39	12	0.15	-4700.00	14710.00	23320	20221012	-75.47	5480	20230616	4.38	10150	-43.65	20230102	5480	4.38	20230616	14750	-61.22	20221111	166	3345.78	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
21	20230628	130858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	-60	5	-1.04	24932760	4371	74.14	5770	5770	5650	7500	4040	5770	5704.13	0.00	0	505	5883	5826	5783	5726	5683	5855	5755	17	1730	500	3920	10	1	3430593	196	-1.21	0.39	12	0.13	-4700.00	14710.00	23320	20221012	-75.51	5480	20230616	4.20	10150	-43.74	20230102	5480	4.20	20230616	14750	-61.29	20221111	166	3339.76	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
22	20230628	120910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	-60	5	-1.04	22395890	3927	66.60	5770	5770	5650	7500	4040	5770	5703.05	0.00	0	505	5883	5826	5783	5726	5683	5855	5755	17	1730	500	3920	10	1	3430593	196	-1.21	0.39	12	0.11	-4700.00	14710.00	23320	20221012	-75.51	5480	20230616	4.20	10150	-43.74	20230102	5480	4.20	20230616	14750	-61.29	20221111	166	3339.76	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
23	20230628	110905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	-100	5	-1.73	21686980	3802	64.48	5770	5770	5650	7500	4040	5770	5704.10	0.00	0	495	5883	5826	5783	5726	5683	5855	5755	17	1730	500	3920	10	1	3430593	195	-1.21	0.39	12	0.11	-4700.00	14710.00	23320	20221012	-75.69	5480	20230616	3.47	10150	-44.14	20230102	5480	3.47	20230616	14750	-61.56	20221111	166	3315.66	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
24	20230628	100906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	-70	5	-1.21	17372370	3044	51.63	5770	5770	5650	7500	4040	5770	5707.09	0.00	0	635	5883	5826	5783	5726	5683	5855	5755	17	1730	500	3920	10	1	3430593	196	-1.21	0.39	12	0.09	-4700.00	14710.00	23320	20221012	-75.56	5480	20230616	4.01	10150	-43.84	20230102	5480	4.01	20230616	14750	-61.36	20221111	166	3333.73	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
25	20230628	090901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	-110	5	-1.91	2920890	509	8.63	5770	5770	5660	7500	4040	5770	5738.49	0.00	0	-48	5883	5826	5783	5726	5683	5855	5755	17	1730	500	3920	10	1	3430593	194	-1.20	0.38	12	0.01	-4700.00	14710.00	23320	20221012	-75.73	5480	20230616	3.28	10150	-44.24	20230102	5480	3.28	20230616	14750	-61.63	20221111	166	3309.64	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
26	20230627	160900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	30	2	0.52	33946890	5891	110.98	5740	5840	5740	7460	4020	5740	5762.50	0.00	0	-1048	5906	5822	5716	5632	5526	5770	5580	17	1720	500	3900	10	1	3430593	198	-1.23	0.39	12	0.17	-4700.00	14710.00	23320	20221012	-75.26	5480	20230616	5.29	10150	-43.15	20230102	5480	5.29	20230616	14750	-60.88	20221111	166	3375.90	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
27	20230627	150907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	30	2	0.52	29818100	5174	97.48	5740	5840	5740	7460	4020	5740	5763.07	0.00	0	-1042	5906	5822	5716	5632	5526	5770	5580	17	1720	500	3900	10	1	3430593	198	-1.23	0.39	12	0.15	-4700.00	14710.00	23320	20221012	-75.26	5480	20230616	5.29	10150	-43.15	20230102	5480	5.29	20230616	14750	-60.88	20221111	166	3375.90	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
28	20230627	140916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	30	2	0.52	29096980	5049	95.12	5740	5840	5740	7460	4020	5740	5762.92	0.00	0	-1042	5906	5822	5716	5632	5526	5770	5580	17	1720	500	3900	10	1	3430593	198	-1.23	0.39	12	0.15	-4700.00	14710.00	23320	20221012	-75.26	5480	20230616	5.29	10150	-43.15	20230102	5480	5.29	20230616	14750	-60.88	20221111	166	3375.90	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
29	20230627	130914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5760	20	2	0.35	23512410	4080	76.87	5740	5840	5740	7460	4020	5740	5762.85	0.00	0	-929	5906	5822	5716	5632	5526	5770	5580	17	1720	500	3900	10	1	3430593	198	-1.23	0.39	12	0.12	-4700.00	14710.00	23320	20221012	-75.30	5480	20230616	5.11	10150	-43.25	20230102	5480	5.11	20230616	14750	-60.95	20221111	166	3369.88	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
30	20230627	120915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	30	2	0.52	19363870	3360	63.30	5740	5840	5740	7460	4020	5740	5763.06	0.00	0	-928	5906	5822	5716	5632	5526	5770	5580	17	1720	500	3900	10	1	3430593	198	-1.23	0.39	12	0.10	-4700.00	14710.00	23320	20221012	-75.26	5480	20230616	5.29	10150	-43.15	20230102	5480	5.29	20230616	14750	-60.88	20221111	166	3375.90	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
31	20230627	110923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	40	2	0.70	18167720	3153	59.40	5740	5840	5740	7460	4020	5740	5762.04	0.00	0	-928	5906	5822	5716	5632	5526	5770	5580	17	1720	500	3900	10	1	3430593	198	-1.23	0.39	12	0.09	-4700.00	14710.00	23320	20221012	-75.21	5480	20230616	5.47	10150	-43.05	20230102	5480	5.47	20230616	14750	-60.81	20221111	166	3381.93	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
32	20230627	100856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	0	3	0.00	13651740	2369	44.63	5740	5840	5740	7460	4020	5740	5762.66	0.00	0	-463	5906	5822	5716	5632	5526	5770	5580	17	1720	500	3900	10	1	3430593	197	-1.22	0.39	12	0.07	-4700.00	14710.00	23320	20221012	-75.39	5480	20230616	4.74	10150	-43.45	20230102	5480	4.74	20230616	14750	-61.08	20221111	166	3357.83	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
33	20230627	090901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	100	2	1.74	2907980	504	9.50	5740	5840	5740	7460	4020	5740	5769.80	0.00	0	16	5906	5822	5716	5632	5526	5770	5580	17	1720	500	3900	10	1	3430593	200	-1.24	0.40	12	0.01	-4700.00	14710.00	23320	20221012	-74.96	5480	20230616	6.57	10150	-42.46	20230102	5480	6.57	20230616	14750	-60.41	20221111	166	3418.07	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
34	20230626	160900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	-60	5	-1.03	30317730	5308	62.44	5760	5800	5610	7540	4060	5800	5711.70	0.00	0	-966	5886	5842	5756	5712	5626	5865	5735	17	1740	500	3940	10	1	3430593	197	-1.22	0.39	12	0.15	-4700.00	14710.00	23320	20221012	-75.39	5480	20230616	4.74	10150	-43.45	20230102	5480	4.74	20230616	14750	-61.08	20221111	166	3357.83	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
35	20230626	150905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	-20	5	-0.34	29909300	5237	61.60	5760	5800	5610	7540	4060	5800	5711.15	0.00	0	-949	5886	5842	5756	5712	5626	5865	5735	17	1740	500	3940	10	1	3430593	198	-1.23	0.39	12	0.15	-4700.00	14710.00	23320	20221012	-75.21	5480	20230616	5.47	10150	-43.05	20230102	5480	5.47	20230616	14750	-60.81	20221111	166	3381.93	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
36	20230626	140904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5760	-40	5	-0.69	21413930	3760	44.23	5760	5800	5610	7540	4060	5800	5695.19	0.00	0	-848	5886	5842	5756	5712	5626	5865	5735	17	1740	500	3940	10	1	3430593	198	-1.23	0.39	12	0.11	-4700.00	14710.00	23320	20221012	-75.30	5480	20230616	5.11	10150	-43.25	20230102	5480	5.11	20230616	14750	-60.95	20221111	166	3369.88	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
37	20230626	130857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	-120	5	-2.07	18279200	3213	37.80	5760	5800	5610	7540	4060	5800	5689.14	0.00	0	-868	5886	5842	5756	5712	5626	5865	5735	17	1740	500	3940	10	1	3430593	195	-1.21	0.39	12	0.09	-4700.00	14710.00	23320	20221012	-75.64	5480	20230616	3.65	10150	-44.04	20230102	5480	3.65	20230616	14750	-61.49	20221111	166	3321.69	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
38	20230626	120859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	-110	5	-1.90	14657970	2577	30.31	5760	5800	5610	7540	4060	5800	5688.00	0.00	0	-864	5886	5842	5756	5712	5626	5865	5735	17	1740	500	3940	10	1	3430593	195	-1.21	0.39	12	0.08	-4700.00	14710.00	23320	20221012	-75.60	5480	20230616	3.83	10150	-43.94	20230102	5480	3.83	20230616	14750	-61.42	20221111	166	3327.71	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
39	20230626	110858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	-100	5	-1.72	11991020	2109	24.81	5760	5800	5610	7540	4060	5800	5685.64	0.00	0	-845	5886	5842	5756	5712	5626	5865	5735	17	1740	500	3940	10	1	3430593	196	-1.21	0.39	12	0.06	-4700.00	14710.00	23320	20221012	-75.56	5480	20230616	4.01	10150	-43.84	20230102	5480	4.01	20230616	14750	-61.36	20221111	166	3333.73	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
40	20230626	100859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	-110	5	-1.90	9848880	1732	20.37	5760	5800	5610	7540	4060	5800	5686.42	0.00	0	-860	5886	5842	5756	5712	5626	5865	5735	17	1740	500	3940	10	1	3430593	195	-1.21	0.39	12	0.05	-4700.00	14710.00	23320	20221012	-75.60	5480	20230616	3.83	10150	-43.94	20230102	5480	3.83	20230616	14750	-61.42	20221111	166	3327.71	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
41	20230626	090902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	-110	5	-1.90	7143270	1253	14.74	5760	5800	5610	7540	4060	5800	5700.93	0.00	0	-648	5886	5842	5756	5712	5626	5865	5735	17	1740	500	3940	10	1	3430593	195	-1.21	0.39	12	0.04	-4700.00	14710.00	23320	20221012	-75.60	5480	20230616	3.83	10150	-43.94	20230102	5480	3.83	20230616	14750	-61.42	20221111	166	3327.71	20220715	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
42	20230623	182008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	10	2	0.17	48553660	8501	89.54	5730	5800	5670	7520	4060	5790	5711.52	0.00	0	-625	5943	5866	5723	5646	5503	5905	5685	17	1730	500	3930	10	1	3430593	199	-1.23	0.39	12	0.25	-4700.00	14710.00	23320	20221012	-75.13	5480	20230616	5.84	10150	-42.86	20230102	5480	5.84	20230616	14750	-60.68	20221111	157	3594.27	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
43	20230623	140722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	-110	5	-1.90	40122440	7024	73.98	5730	5800	5670	7520	4060	5790	5712.19	0.00	0	-435	5943	5866	5723	5646	5503	5905	5685	17	1730	500	3930	10	1	3430593	195	-1.21	0.39	12	0.20	-4700.00	14710.00	23320	20221012	-75.64	5480	20230616	3.65	10150	-44.04	20230102	5480	3.65	20230616	14750	-61.49	20221111	157	3517.83	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
44	20230622	160653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	20	2	0.35	54278150	9482	141.78	5650	5800	5580	7500	4040	5770	5724.34	0.00	0	-1016	5883	5826	5713	5656	5543	5855	5685	17	1730	500	3920	10	1	3430593	199	-1.23	0.39	12	0.28	-4700.00	14710.00	23320	20221012	-75.17	5480	20230616	5.66	10150	-42.96	20230102	5480	5.66	20230616	14750	-60.75	20221111	157	3587.90	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
45	20230622	150634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	-50	5	-0.87	42134950	7376	110.29	5650	5800	5580	7500	4040	5770	5712.44	0.00	0	-714	5883	5826	5713	5656	5543	5855	5685	17	1730	500	3920	10	1	3430593	196	-1.22	0.39	12	0.22	-4700.00	14710.00	23320	20221012	-75.47	5480	20230616	4.38	10150	-43.65	20230102	5480	4.38	20230616	14750	-61.22	20221111	157	3543.31	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
46	20230622	140819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	-20	5	-0.35	35588340	6228	93.12	5650	5800	5580	7500	4040	5770	5714.25	0.00	0	-567	5883	5826	5713	5656	5543	5855	5685	17	1730	500	3920	10	1	3430593	197	-1.22	0.39	12	0.18	-4700.00	14710.00	23320	20221012	-75.34	5480	20230616	4.93	10150	-43.35	20230102	5480	4.93	20230616	14750	-61.02	20221111	157	3562.42	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
47	20230622	130520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	-50	5	-0.87	32202990	5637	84.29	5650	5800	5580	7500	4040	5770	5712.79	0.00	0	-504	5883	5826	5713	5656	5543	5855	5685	17	1730	500	3920	10	1	3430593	196	-1.22	0.39	12	0.16	-4700.00	14710.00	23320	20221012	-75.47	5480	20230616	4.38	10150	-43.65	20230102	5480	4.38	20230616	14750	-61.22	20221111	157	3543.31	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
48	20230622	120805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	-100	5	-1.73	28606300	5007	74.87	5650	5800	5580	7500	4040	5770	5713.26	0.00	0	-552	5883	5826	5713	5656	5543	5855	5685	17	1730	500	3920	10	1	3430593	195	-1.21	0.39	12	0.15	-4700.00	14710.00	23320	20221012	-75.69	5480	20230616	3.47	10150	-44.14	20230102	5480	3.47	20230616	14750	-61.56	20221111	157	3511.47	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
49	20230622	110119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	-60	5	-1.04	25568600	4472	66.87	5650	5800	5580	7500	4040	5770	5717.49	0.00	0	-598	5883	5826	5713	5656	5543	5855	5685	17	1730	500	3920	10	1	3430593	196	-1.21	0.39	12	0.13	-4700.00	14710.00	23320	20221012	-75.51	5480	20230616	4.20	10150	-43.74	20230102	5480	4.20	20230616	14750	-61.29	20221111	157	3536.94	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
50	20230622	100547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	-50	5	-0.87	25152120	4399	65.77	5650	5800	5580	7500	4040	5770	5717.69	0.00	0	-597	5883	5826	5713	5656	5543	5855	5685	17	1730	500	3920	10	1	3430593	196	-1.22	0.39	12	0.13	-4700.00	14710.00	23320	20221012	-75.47	5480	20230616	4.38	10150	-43.65	20230102	5480	4.38	20230616	14750	-61.22	20221111	157	3543.31	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
51	20230622	090836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	-130	5	-2.25	6236600	1107	16.55	5650	5650	5580	7500	4040	5770	5633.79	0.00	0	-130	5883	5826	5713	5656	5543	5855	5685	17	1730	500	3920	10	1	3430593	193	-1.20	0.38	12	0.03	-4700.00	14710.00	23320	20221012	-75.81	5480	20230616	2.92	10150	-44.43	20230102	5480	2.92	20230616	14750	-61.76	20221111	157	3492.36	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
52	20230621	160157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	120	2	2.12	36248680	6411	59.04	5660	5770	5600	7340	3960	5650	5654.14	0.00	0	-1197	5750	5700	5660	5610	5570	5680	5590	17	1690	500	3840	10	1	3430593	198	-1.23	0.39	12	0.19	-4700.00	14710.00	23320	20221012	-75.26	5480	20230616	5.29	10150	-43.15	20230102	5480	5.29	20230616	14750	-60.88	20221111	157	3575.16	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
53	20230621	150503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	0	3	0.00	30837540	5473	50.41	5660	5680	5600	7340	3960	5650	5634.49	0.00	0	-1197	5750	5700	5660	5610	5570	5680	5590	17	1690	500	3840	10	1	3430593	194	-1.20	0.38	12	0.16	-4700.00	14710.00	23320	20221012	-75.77	5480	20230616	3.10	10150	-44.33	20230102	5480	3.10	20230616	14750	-61.69	20221111	157	3498.73	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
54	20230621	140634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	0	3	0.00	29576230	5250	48.35	5660	5680	5600	7340	3960	5650	5633.57	0.00	0	-1084	5750	5700	5660	5610	5570	5680	5590	17	1690	500	3840	10	1	3430593	194	-1.20	0.38	12	0.15	-4700.00	14710.00	23320	20221012	-75.77	5480	20230616	3.10	10150	-44.33	20230102	5480	3.10	20230616	14750	-61.69	20221111	157	3498.73	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
55	20230621	130939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	-10	5	-0.18	25062630	4450	40.98	5660	5680	5600	7340	3960	5650	5632.05	0.00	0	-914	5750	5700	5660	5610	5570	5680	5590	17	1690	500	3840	10	1	3430593	193	-1.20	0.38	12	0.13	-4700.00	14710.00	23320	20221012	-75.81	5480	20230616	2.92	10150	-44.43	20230102	5480	2.92	20230616	14750	-61.76	20221111	157	3492.36	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
56	20230621	120404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	-10	5	-0.18	22136980	3932	36.21	5660	5670	5600	7340	3960	5650	5629.95	0.00	0	-887	5750	5700	5660	5610	5570	5680	5590	17	1690	500	3840	10	1	3430593	193	-1.20	0.38	12	0.11	-4700.00	14710.00	23320	20221012	-75.81	5480	20230616	2.92	10150	-44.43	20230102	5480	2.92	20230616	14750	-61.76	20221111	157	3492.36	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
57	20230621	110356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	0	3	0.00	17128980	3046	28.05	5660	5660	5600	7340	3960	5650	5623.43	0.00	0	-853	5750	5700	5660	5610	5570	5680	5590	17	1690	500	3840	10	1	3430593	194	-1.20	0.38	12	0.09	-4700.00	14710.00	23320	20221012	-75.77	5480	20230616	3.10	10150	-44.33	20230102	5480	3.10	20230616	14750	-61.69	20221111	157	3498.73	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
58	20230621	100919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-40	5	-0.71	13712970	2437	22.44	5660	5660	5600	7340	3960	5650	5626.99	0.00	0	-371	5750	5700	5660	5610	5570	5680	5590	17	1690	500	3840	10	1	3430593	192	-1.19	0.38	12	0.07	-4700.00	14710.00	23320	20221012	-75.94	5480	20230616	2.37	10150	-44.73	20230102	5480	2.37	20230616	14750	-61.97	20221111	157	3473.25	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
59	20230621	090808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-40	5	-0.71	6028060	1070	9.85	5660	5660	5600	7340	3960	5650	5633.70	0.00	0	-116	5750	5700	5660	5610	5570	5680	5590	17	1690	500	3840	10	1	3430593	192	-1.19	0.38	12	0.03	-4700.00	14710.00	23320	20221012	-75.94	5480	20230616	2.37	10150	-44.73	20230102	5480	2.37	20230616	14750	-61.97	20221111	157	3473.25	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
60	20230620	160132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-60	5	-1.05	61561990	10858	93.44	5710	5710	5620	7420	4000	5710	5669.74	0.00	0	-913	5963	5836	5763	5636	5563	5900	5700	17	1710	500	3880	10	1	3430593	194	-1.20	0.38	12	0.32	-4700.00	14710.00	23320	20221012	-75.77	5480	20230616	3.10	10150	-44.33	20230102	5480	3.10	20230616	14750	-61.69	20221111	157	3498.73	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
61	20230620	150852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	-70	5	-1.23	61437700	10836	93.25	5710	5710	5620	7420	4000	5710	5669.78	0.00	0	-913	5963	5836	5763	5636	5563	5900	5700	17	1710	500	3880	10	1	3430593	193	-1.20	0.38	12	0.32	-4700.00	14710.00	23320	20221012	-75.81	5480	20230616	2.92	10150	-44.43	20230102	5480	2.92	20230616	14750	-61.76	20221111	157	3492.36	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
62	20230620	140309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	-70	5	-1.23	58255700	10272	88.40	5710	5710	5620	7420	4000	5710	5671.31	0.00	0	-876	5963	5836	5763	5636	5563	5900	5700	17	1710	500	3880	10	1	3430593	193	-1.20	0.38	12	0.30	-4700.00	14710.00	23320	20221012	-75.81	5480	20230616	2.92	10150	-44.43	20230102	5480	2.92	20230616	14750	-61.76	20221111	157	3492.36	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
63	20230620	130622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	-80	5	-1.40	55039640	9701	83.49	5710	5710	5620	7420	4000	5710	5673.60	0.00	0	-762	5963	5836	5763	5636	5563	5900	5700	17	1710	500	3880	10	1	3430593	193	-1.20	0.38	12	0.28	-4700.00	14710.00	23320	20221012	-75.86	5480	20230616	2.74	10150	-44.53	20230102	5480	2.74	20230616	14750	-61.83	20221111	157	3485.99	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
64	20230620	120931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	-70	5	-1.23	42046390	7398	63.67	5710	5710	5620	7420	4000	5710	5683.48	0.00	0	-762	5963	5836	5763	5636	5563	5900	5700	17	1710	500	3880	10	1	3430593	193	-1.20	0.38	12	0.22	-4700.00	14710.00	23320	20221012	-75.81	5480	20230616	2.92	10150	-44.43	20230102	5480	2.92	20230616	14750	-61.76	20221111	157	3492.36	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
65	20230620	110725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	-40	5	-0.70	26502280	4653	40.04	5710	5710	5620	7420	4000	5710	5695.74	0.00	0	-354	5963	5836	5763	5636	5563	5900	5700	17	1710	500	3880	10	1	3430593	195	-1.21	0.39	12	0.14	-4700.00	14710.00	23320	20221012	-75.69	5480	20230616	3.47	10150	-44.14	20230102	5480	3.47	20230616	14750	-61.56	20221111	157	3511.47	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
66	20230620	101032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	-30	5	-0.53	22542860	3955	34.04	5710	5710	5620	7420	4000	5710	5699.84	0.00	0	-319	5963	5836	5763	5636	5563	5900	5700	17	1710	500	3880	10	1	3430593	195	-1.21	0.39	12	0.12	-4700.00	14710.00	23320	20221012	-75.64	5480	20230616	3.65	10150	-44.04	20230102	5480	3.65	20230616	14750	-61.49	20221111	157	3517.83	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
67	20230620	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	-10	5	-0.18	17010070	2979	25.64	5710	5710	5700	7420	4000	5710	5709.99	0.00	0	-174	5963	5836	5763	5636	5563	5900	5700	17	1710	500	3880	10	1	3430593	196	-1.21	0.39	12	0.09	-4700.00	14710.00	23320	20221012	-75.56	5480	20230616	4.01	10150	-43.84	20230102	5480	4.01	20230616	14750	-61.36	20221111	157	3530.57	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
68	20230619	160442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	40	2	0.71	66883510	11601	107.37	5690	5890	5690	7370	3970	5670	5765.32	0.00	0	-705	5796	5732	5606	5542	5416	5765	5575	17	1700	500	3850	10	1	3430593	196	-1.21	0.39	12	0.34	-4700.00	14710.00	23320	20221012	-75.51	5480	20230616	4.20	10150	-43.74	20230102	5480	4.20	20230616	14750	-61.29	20221111	157	3536.94	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
69	20230619	150748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	40	2	0.71	65289780	11322	104.78	5690	5890	5690	7370	3970	5670	5766.63	0.00	0	-615	5796	5732	5606	5542	5416	5765	5575	17	1700	500	3850	10	1	3430593	196	-1.21	0.39	12	0.33	-4700.00	14710.00	23320	20221012	-75.51	5480	20230616	4.20	10150	-43.74	20230102	5480	4.20	20230616	14750	-61.29	20221111	157	3536.94	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
70	20230619	140136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	80	2	1.41	59140450	10246	94.83	5690	5890	5690	7370	3970	5670	5772.05	0.00	0	-647	5796	5732	5606	5542	5416	5765	5575	17	1700	500	3850	10	1	3430593	197	-1.22	0.39	12	0.30	-4700.00	14710.00	23320	20221012	-75.34	5480	20230616	4.93	10150	-43.35	20230102	5480	4.93	20230616	14750	-61.02	20221111	157	3562.42	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
71	20230619	130725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5760	90	2	1.59	58565450	10146	93.90	5690	5890	5690	7370	3970	5670	5772.27	0.00	0	-647	5796	5732	5606	5542	5416	5765	5575	17	1700	500	3850	10	1	3430593	198	-1.23	0.39	12	0.30	-4700.00	14710.00	23320	20221012	-75.30	5480	20230616	5.11	10150	-43.25	20230102	5480	5.11	20230616	14750	-60.95	20221111	157	3568.79	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
72	20230619	120244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5760	90	2	1.59	54664960	9468	87.63	5690	5890	5690	7370	3970	5670	5773.65	0.00	0	-655	5796	5732	5606	5542	5416	5765	5575	17	1700	500	3850	10	1	3430593	198	-1.23	0.39	12	0.28	-4700.00	14710.00	23320	20221012	-75.30	5480	20230616	5.11	10150	-43.25	20230102	5480	5.11	20230616	14750	-60.95	20221111	157	3568.79	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
73	20230619	110300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	140	2	2.47	47159930	8166	75.58	5690	5890	5690	7370	3970	5670	5775.16	0.00	0	-585	5796	5732	5606	5542	5416	5765	5575	17	1700	500	3850	10	1	3430593	199	-1.24	0.39	12	0.24	-4700.00	14710.00	23320	20221012	-75.09	5480	20230616	6.02	10150	-42.76	20230102	5480	6.02	20230616	14750	-60.61	20221111	157	3600.64	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
74	20230619	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	140	2	2.47	33254130	5756	53.27	5690	5890	5690	7370	3970	5670	5777.30	0.00	0	-413	5796	5732	5606	5542	5416	5765	5575	17	1700	500	3850	10	1	3430593	199	-1.24	0.39	12	0.17	-4700.00	14710.00	23320	20221012	-75.09	5480	20230616	6.02	10150	-42.76	20230102	5480	6.02	20230616	14750	-60.61	20221111	157	3600.64	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
75	20230619	090456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	160	2	2.82	13430980	2341	21.67	5690	5880	5690	7370	3970	5670	5737.28	0.00	0	-231	5796	5732	5606	5542	5416	5765	5575	17	1700	500	3850	10	1	3430593	200	-1.24	0.40	12	0.07	-4700.00	14710.00	23320	20221012	-75.00	5480	20230616	6.39	10150	-42.56	20230102	5480	6.39	20230616	14750	-60.47	20221111	157	3613.38	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
76	20230616	160834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	80	2	1.43	58753170	10473	64.04	5550	5670	5480	7260	3920	5590	5609.97	0.00	0	1377	5796	5692	5606	5502	5416	5650	5460	17	1670	500	3800	10	1	3430593	195	-1.21	0.39	12	0.31	-4700.00	14710.00	23320	20221012	-75.69	5480	20230616	3.47	10150	-44.14	20230102	5480	3.47	20230616	14750	-61.56	20221111	157	3511.47	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
77	20230616	150416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	70	2	1.25	57812900	10307	63.02	5550	5670	5480	7260	3920	5590	5609.09	0.00	0	1377	5796	5692	5606	5502	5416	5650	5460	17	1670	500	3800	10	1	3430593	194	-1.20	0.38	12	0.30	-4700.00	14710.00	23320	20221012	-75.73	5480	20230616	3.28	10150	-44.24	20230102	5480	3.28	20230616	14750	-61.63	20221111	157	3505.10	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
78	20230616	140248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	50	2	0.89	50726790	9052	55.35	5550	5670	5480	7260	3920	5590	5603.93	0.00	0	1377	5796	5692	5606	5502	5416	5650	5460	17	1670	500	3800	10	1	3430593	193	-1.20	0.38	12	0.26	-4700.00	14710.00	23320	20221012	-75.81	5480	20230616	2.92	10150	-44.43	20230102	5480	2.92	20230616	14750	-61.76	20221111	157	3492.36	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
79	20230616	130743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	20	2	0.36	47449620	8469	51.78	5550	5670	5480	7260	3920	5590	5602.74	0.00	0	1373	5796	5692	5606	5502	5416	5650	5460	17	1670	500	3800	10	1	3430593	192	-1.19	0.38	12	0.25	-4700.00	14710.00	23320	20221012	-75.94	5480	20230616	2.37	10150	-44.73	20230102	5480	2.37	20230616	14750	-61.97	20221111	157	3473.25	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
80	20230616	120250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	50	2	0.89	39152440	6991	42.75	5550	5670	5480	7260	3920	5590	5600.41	0.00	0	929	5796	5692	5606	5502	5416	5650	5460	17	1670	500	3800	10	1	3430593	193	-1.20	0.38	12	0.20	-4700.00	14710.00	23320	20221012	-75.81	5480	20230616	2.92	10150	-44.43	20230102	5480	2.92	20230616	14750	-61.76	20221111	157	3492.36	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
81	20230616	110925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	40	2	0.72	29829100	5330	32.59	5550	5670	5480	7260	3920	5590	5596.45	0.00	0	915	5796	5692	5606	5502	5416	5650	5460	17	1670	500	3800	10	1	3430593	193	-1.20	0.38	12	0.16	-4700.00	14710.00	23320	20221012	-75.86	5480	20230616	2.74	10150	-44.53	20230102	5480	2.74	20230616	14750	-61.83	20221111	157	3485.99	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
82	20230616	100501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	30	2	0.54	28218920	5044	30.84	5550	5670	5480	7260	3920	5590	5594.55	0.00	0	915	5796	5692	5606	5502	5416	5650	5460	17	1670	500	3800	10	1	3430593	193	-1.20	0.38	12	0.15	-4700.00	14710.00	23320	20221012	-75.90	5480	20230616	2.55	10150	-44.63	20230102	5480	2.55	20230616	14750	-61.90	20221111	157	3479.62	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
83	20230616	090514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-90	5	-1.61	7126540	1289	7.88	5550	5550	5480	7260	3920	5590	5528.74	0.00	0	80	5796	5692	5606	5502	5416	5650	5460	17	1670	500	3800	10	1	3430593	189	-1.17	0.37	12	0.04	-4700.00	14710.00	23320	20221012	-76.42	5480	20230616	0.36	10150	-45.81	20230102	5480	0.36	20230616	14750	-62.71	20221111	157	3403.18	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
84	20230615	150415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-140	5	-2.45	89041750	15865	113.31	5660	5710	5520	7430	4010	5720	5612.46	0.00	0	-2534	5920	5820	5760	5660	5600	5790	5630	17	1710	500	3880	10	1	3430593	191	-1.19	0.38	12	0.46	-4700.00	14710.00	23320	20221012	-76.07	5500	20230509	1.45	10150	-45.02	20230102	5500	1.45	20230509	14750	-62.17	20221111	157	3454.14	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
85	20230615	141028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-160	5	-2.80	81853690	14574	104.09	5660	5710	5520	7430	4010	5720	5616.42	0.00	0	-2455	5920	5820	5760	5660	5600	5790	5630	17	1710	500	3880	10	1	3430593	191	-1.18	0.38	12	0.42	-4700.00	14710.00	23320	20221012	-76.16	5500	20230509	1.09	10150	-45.22	20230102	5500	1.09	20230509	14750	-62.31	20221111	157	3441.40	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
86	20230615	130208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-120	5	-2.10	75947970	13516	96.53	5660	5710	5520	7430	4010	5720	5619.12	0.00	0	-2010	5920	5820	5760	5660	5600	5790	5630	17	1710	500	3880	10	1	3430593	192	-1.19	0.38	12	0.39	-4700.00	14710.00	23320	20221012	-75.99	5500	20230509	1.82	10150	-44.83	20230102	5500	1.82	20230509	14750	-62.03	20221111	157	3466.88	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
87	20230615	120320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	-130	5	-2.27	72620530	12921	92.28	5660	5710	5520	7430	4010	5720	5620.35	0.00	0	-1948	5920	5820	5760	5660	5600	5790	5630	17	1710	500	3880	10	1	3430593	192	-1.19	0.38	12	0.38	-4700.00	14710.00	23320	20221012	-76.03	5500	20230509	1.64	10150	-44.93	20230102	5500	1.64	20230509	14750	-62.10	20221111	157	3460.51	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
88	20230615	110646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-160	5	-2.80	54827890	9715	69.38	5660	5710	5550	7430	4010	5720	5643.63	0.00	0	-1762	5920	5820	5760	5660	5600	5790	5630	17	1710	500	3880	10	1	3430593	191	-1.18	0.38	12	0.28	-4700.00	14710.00	23320	20221012	-76.16	5500	20230509	1.09	10150	-45.22	20230102	5500	1.09	20230509	14750	-62.31	20221111	157	3441.40	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N
89	20230611	184637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	30	2	0.51	58852260	9952	97.04	5910	5950	5870	7680	4140	5910	5913.61	0.00	0	15	6076	5992	5936	5852	5796	5965	5825	17	1770	500	4010	10	1	3430593	204	-1.26	0.40	12	0.29	-4700.00	14710.00	23320	20221012	-74.53	5500	20230509	8.00	10150	-41.48	20230102	5500	8.00	20230509	14750	-59.73	20221111	157	3683.44	20220624	0.00	N	224060	500	17 억		0	N	N	0	N	00	N