KissMeData/043590/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	160438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1058	-17	5	-1.58	64225070	60782	89.45	1075	1084	1045	1397	753	1075	1056.65	0.66	0	14178	1139	1107	1084	1052	1029	1095	1040	181	322	500	700	1	1	36103950	382	-50.38	1.08	12	0.17	-21.00	976.00	4055	20220926	-73.91	920	20230314	15.00	2030	-47.88	20230329	920	15.00	20230314	4055	-73.91	20220926	920	15.00	20230314	1.14	N	043590	500	180 억		237368	N	N	0	N	00	N
3	20230630	150441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1063	-12	5	-1.12	60795394	57549	84.70	1075	1084	1045	1397	753	1075	1056.41	0.66	0	13816	1139	1107	1084	1052	1029	1095	1040	181	322	500	700	1	1	36103950	384	-50.62	1.09	12	0.16	-21.00	976.00	4055	20220926	-73.79	920	20230314	15.54	2030	-47.64	20230329	920	15.54	20230314	4055	-73.79	20220926	920	15.54	20230314	1.14	N	043590	500	180 억		237368	N	N	0	N	00	N
4	20230630	140439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1057	-18	5	-1.67	48794019	46227	68.03	1075	1084	1045	1397	753	1075	1055.53	0.66	0	11138	1139	1107	1084	1052	1029	1095	1040	181	322	500	700	1	1	36103950	382	-50.33	1.08	12	0.13	-21.00	976.00	4055	20220926	-73.93	920	20230314	14.89	2030	-47.93	20230329	920	14.89	20230314	4055	-73.93	20220926	920	14.89	20230314	1.14	N	043590	500	180 억		237368	N	N	0	N	00	N
5	20230630	130440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1065	-10	5	-0.93	47568263	45068	66.33	1075	1084	1045	1397	753	1075	1055.48	0.66	0	11155	1139	1107	1084	1052	1029	1095	1040	181	322	500	700	1	1	36103950	385	-50.71	1.09	12	0.12	-21.00	976.00	4055	20220926	-73.74	920	20230314	15.76	2030	-47.54	20230329	920	15.76	20230314	4055	-73.74	20220926	920	15.76	20230314	1.14	N	043590	500	180 억		237368	N	N	0	N	00	N
6	20230630	120438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1052	-23	5	-2.14	44841854	42479	62.52	1075	1084	1045	1397	753	1075	1055.62	0.66	0	10787	1139	1107	1084	1052	1029	1095	1040	181	322	500	700	1	1	36103950	380	-50.10	1.08	12	0.12	-21.00	976.00	4055	20220926	-74.06	920	20230314	14.35	2030	-48.18	20230329	920	14.35	20230314	4055	-74.06	20220926	920	14.35	20230314	1.14	N	043590	500	180 억		237368	N	N	0	N	00	N
7	20230630	110439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1074	-1	5	-0.09	42611066	40361	59.40	1075	1084	1045	1397	753	1075	1055.75	0.66	0	10879	1139	1107	1084	1052	1029	1095	1040	181	322	500	700	1	1	36103950	388	-51.14	1.10	12	0.11	-21.00	976.00	4055	20220926	-73.51	920	20230314	16.74	2030	-47.09	20230329	920	16.74	20230314	4055	-73.51	20220926	920	16.74	20230314	1.14	N	043590	500	180 억		237368	N	N	0	N	00	N
8	20230630	100440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1053	-22	5	-2.05	15701637	14781	21.75	1075	1084	1051	1397	753	1075	1062.29	0.66	0	-1999	1139	1107	1084	1052	1029	1095	1040	181	322	500	700	1	1	36103950	380	-50.14	1.08	12	0.04	-21.00	976.00	4055	20220926	-74.03	920	20230314	14.46	2030	-48.13	20230329	920	14.46	20230314	4055	-74.03	20220926	920	14.46	20230314	1.14	N	043590	500	180 억		237368	N	N	0	N	00	N
9	20230630	090440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1064	-11	5	-1.02	4874581	4555	6.70	1075	1084	1062	1397	753	1075	1070.16	0.66	0	871	1139	1107	1084	1052	1029	1095	1040	181	322	500	700	1	1	36103950	384	-50.67	1.09	12	0.01	-21.00	976.00	4055	20220926	-73.76	920	20230314	15.65	2030	-47.59	20230329	920	15.65	20230314	4055	-73.76	20220926	920	15.65	20230314	1.14	N	043590	500	180 억		237368	N	N	0	N	00	N
10	20230629	160439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1075	-30	5	-2.71	72882902	67623	181.21	1111	1116	1061	1436	774	1105	1077.78	0.71	0	-17379	1133	1118	1104	1089	1075	1126	1097	181	331	500	720	1	1	36103950	388	-51.19	1.10	12	0.19	-21.00	976.00	4055	20220926	-73.49	920	20230314	16.85	2030	-47.04	20230329	920	16.85	20230314	4055	-73.49	20220926	920	16.85	20230314	1.15	N	043590	500	180 억		254747	N	N	0	N	00	N
11	20230629	150437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1067	-38	5	-3.44	62023273	57454	153.96	1111	1116	1067	1436	774	1105	1079.53	0.71	0	-16804	1133	1118	1104	1089	1075	1126	1097	181	331	500	720	1	1	36103950	385	-50.81	1.09	12	0.16	-21.00	976.00	4055	20220926	-73.69	920	20230314	15.98	2030	-47.44	20230329	920	15.98	20230314	4055	-73.69	20220926	920	15.98	20230314	1.15	N	043590	500	180 억		254747	N	N	0	N	00	N
12	20230629	140437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1072	-33	5	-2.99	44530750	41108	110.16	1111	1116	1067	1436	774	1105	1083.26	0.71	0	-16344	1133	1118	1104	1089	1075	1126	1097	181	331	500	720	1	1	36103950	387	-51.05	1.10	12	0.11	-21.00	976.00	4055	20220926	-73.56	920	20230314	16.52	2030	-47.19	20230329	920	16.52	20230314	4055	-73.56	20220926	920	16.52	20230314	1.15	N	043590	500	180 억		254747	N	N	0	N	00	N
13	20230629	130436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1079	-26	5	-2.35	31028677	28524	76.43	1111	1116	1072	1436	774	1105	1087.81	0.71	0	-14090	1133	1118	1104	1089	1075	1126	1097	181	331	500	720	1	1	36103950	390	-51.38	1.11	12	0.08	-21.00	976.00	4055	20220926	-73.39	920	20230314	17.28	2030	-46.85	20230329	920	17.28	20230314	4055	-73.39	20220926	920	17.28	20230314	1.15	N	043590	500	180 억		254747	N	N	0	N	00	N
14	20230629	120438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	-25	5	-2.26	28780123	26442	70.86	1111	1116	1072	1436	774	1105	1088.42	0.71	0	-12022	1133	1118	1104	1089	1075	1126	1097	181	331	500	720	1	1	36103950	390	-51.43	1.11	12	0.07	-21.00	976.00	4055	20220926	-73.37	920	20230314	17.39	2030	-46.80	20230329	920	17.39	20230314	4055	-73.37	20220926	920	17.39	20230314	1.15	N	043590	500	180 억		254747	N	N	0	N	00	N
15	20230629	110437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	-25	5	-2.26	27543744	25294	67.78	1111	1116	1072	1436	774	1105	1088.94	0.71	0	-12165	1133	1118	1104	1089	1075	1126	1097	181	331	500	720	1	1	36103950	390	-51.43	1.11	12	0.07	-21.00	976.00	4055	20220926	-73.37	920	20230314	17.39	2030	-46.80	20230329	920	17.39	20230314	4055	-73.37	20220926	920	17.39	20230314	1.15	N	043590	500	180 억		254747	N	N	0	N	00	N
16	20230629	100438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1086	-19	5	-1.72	13788464	12566	33.67	1111	1116	1082	1436	774	1105	1097.28	0.71	0	-7790	1133	1118	1104	1089	1075	1126	1097	181	331	500	720	1	1	36103950	392	-51.71	1.11	12	0.03	-21.00	976.00	4055	20220926	-73.22	920	20230314	18.04	2030	-46.50	20230329	920	18.04	20230314	4055	-73.22	20220926	920	18.04	20230314	1.15	N	043590	500	180 억		254747	N	N	0	N	00	N
17	20230629	090437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1113	8	2	0.72	867721	781	2.09	1111	1113	1111	1436	774	1105	1111.04	0.71	0	-30	1133	1118	1104	1089	1075	1126	1097	181	331	500	720	1	1	36103950	402	-53.00	1.14	12	0.00	-21.00	976.00	4055	20220926	-72.55	920	20230314	20.98	2030	-45.17	20230329	920	20.98	20230314	4055	-72.55	20220926	920	20.98	20230314	1.15	N	043590	500	180 억		254747	N	N	0	N	00	N
18	20230628	160433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1105	5	2	0.45	41096437	37315	50.15	1096	1119	1090	1430	770	1100	1101.34	0.70	0	2533	1140	1119	1099	1078	1058	1120	1079	181	330	500	720	1	1	36103950	399	-52.62	1.13	12	0.10	-21.00	976.00	4055	20220926	-72.75	920	20230314	20.11	2030	-45.57	20230329	920	20.11	20230314	4055	-72.75	20220926	920	20.11	20230314	1.15	N	043590	500	180 억		252214	N	N	0	N	00	N
19	20230628	150435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1101	1	2	0.09	38425009	34896	46.90	1096	1119	1090	1430	770	1100	1101.13	0.70	0	2548	1140	1119	1099	1078	1058	1120	1079	181	330	500	720	1	1	36103950	398	-52.43	1.13	12	0.10	-21.00	976.00	4055	20220926	-72.85	920	20230314	19.67	2030	-45.76	20230329	920	19.67	20230314	4055	-72.85	20220926	920	19.67	20230314	1.15	N	043590	500	180 억		252214	N	N	0	N	00	N
20	20230628	140434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1101	1	2	0.09	36879570	33492	45.01	1096	1119	1090	1430	770	1100	1101.15	0.70	0	2700	1140	1119	1099	1078	1058	1120	1079	181	330	500	720	1	1	36103950	398	-52.43	1.13	12	0.09	-21.00	976.00	4055	20220926	-72.85	920	20230314	19.67	2030	-45.76	20230329	920	19.67	20230314	4055	-72.85	20220926	920	19.67	20230314	1.15	N	043590	500	180 억		252214	N	N	0	N	00	N
21	20230628	130435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1109	9	2	0.82	31090488	28263	37.98	1096	1119	1090	1430	770	1100	1100.04	0.70	0	3132	1140	1119	1099	1078	1058	1120	1079	181	330	500	720	1	1	36103950	400	-52.81	1.14	12	0.08	-21.00	976.00	4055	20220926	-72.65	920	20230314	20.54	2030	-45.37	20230329	920	20.54	20230314	4055	-72.65	20220926	920	20.54	20230314	1.15	N	043590	500	180 억		252214	N	N	0	N	00	N
22	20230628	120410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1105	5	2	0.45	30457231	27692	37.22	1096	1119	1090	1430	770	1100	1099.86	0.70	0	3130	1140	1119	1099	1078	1058	1120	1079	181	330	500	720	1	1	36103950	399	-52.62	1.13	12	0.08	-21.00	976.00	4055	20220926	-72.75	920	20230314	20.11	2030	-45.57	20230329	920	20.11	20230314	4055	-72.75	20220926	920	20.11	20230314	1.15	N	043590	500	180 억		252214	N	N	0	N	00	N
23	20230628	110438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1097	-3	5	-0.27	17353650	15782	21.21	1096	1119	1090	1430	770	1100	1099.58	0.70	0	123	1140	1119	1099	1078	1058	1120	1079	181	330	500	720	1	1	36103950	396	-52.24	1.12	12	0.04	-21.00	976.00	4055	20220926	-72.95	920	20230314	19.24	2030	-45.96	20230329	920	19.24	20230314	4055	-72.95	20220926	920	19.24	20230314	1.15	N	043590	500	180 억		252214	N	N	0	N	00	N
24	20230628	100438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1102	2	2	0.18	14675905	13341	17.93	1096	1119	1090	1430	770	1100	1100.06	0.70	0	201	1140	1119	1099	1078	1058	1120	1079	181	330	500	720	1	1	36103950	398	-52.48	1.13	12	0.04	-21.00	976.00	4055	20220926	-72.82	920	20230314	19.78	2030	-45.71	20230329	920	19.78	20230314	4055	-72.82	20220926	920	19.78	20230314	1.15	N	043590	500	180 억		252214	N	N	0	N	00	N
25	20230628	090435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	0	3	0.00	4095846	3731	5.01	1096	1100	1096	1430	770	1100	1097.73	0.70	0	576	1140	1119	1099	1078	1058	1120	1079	181	330	500	720	1	1	36103950	397	-52.38	1.13	12	0.01	-21.00	976.00	4055	20220926	-72.87	920	20230314	19.57	2030	-45.81	20230329	920	19.57	20230314	4055	-72.87	20220926	920	19.57	20230314	1.15	N	043590	500	180 억		252214	N	N	0	N	00	N
26	20230627	160436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	6	2	0.55	80859974	73396	101.93	1100	1120	1079	1422	766	1094	1101.70	0.70	0	404	1136	1115	1075	1054	1014	1125	1064	181	328	500	720	1	1	36103950	397	-52.38	1.13	12	0.20	-21.00	976.00	4055	20220926	-72.87	920	20230314	19.57	2030	-45.81	20230329	920	19.57	20230314	4055	-72.87	20220926	920	19.57	20230314	1.16	N	043590	500	180 억		251711	N	N	0	N	00	N
27	20230627	150439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	6	2	0.55	79414574	72082	100.11	1100	1120	1079	1422	766	1094	1101.73	0.70	0	404	1136	1115	1075	1054	1014	1125	1064	181	328	500	720	1	1	36103950	397	-52.38	1.13	12	0.20	-21.00	976.00	4055	20220926	-72.87	920	20230314	19.57	2030	-45.81	20230329	920	19.57	20230314	4055	-72.87	20220926	920	19.57	20230314	1.16	N	043590	500	180 억		251711	N	N	0	N	00	N
28	20230627	140443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	6	2	0.55	64627008	58548	81.31	1100	1120	1094	1422	766	1094	1103.83	0.70	0	353	1136	1115	1075	1054	1014	1125	1064	181	328	500	720	1	1	36103950	397	-52.38	1.13	12	0.16	-21.00	976.00	4055	20220926	-72.87	920	20230314	19.57	2030	-45.81	20230329	920	19.57	20230314	4055	-72.87	20220926	920	19.57	20230314	1.16	N	043590	500	180 억		251711	N	N	0	N	00	N
29	20230627	130442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1101	7	2	0.64	38393058	34662	48.14	1100	1120	1100	1422	766	1094	1107.64	0.70	0	343	1136	1115	1075	1054	1014	1125	1064	181	328	500	720	1	1	36103950	398	-52.43	1.13	12	0.10	-21.00	976.00	4055	20220926	-72.85	920	20230314	19.67	2030	-45.76	20230329	920	19.67	20230314	4055	-72.85	20220926	920	19.67	20230314	1.16	N	043590	500	180 억		251711	N	N	0	N	00	N
30	20230627	120444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1104	10	2	0.91	31105271	28052	38.96	1100	1120	1100	1422	766	1094	1108.84	0.70	0	327	1136	1115	1075	1054	1014	1125	1064	181	328	500	720	1	1	36103950	399	-52.57	1.13	12	0.08	-21.00	976.00	4055	20220926	-72.77	920	20230314	20.00	2030	-45.62	20230329	920	20.00	20230314	4055	-72.77	20220926	920	20.00	20230314	1.16	N	043590	500	180 억		251711	N	N	0	N	00	N
31	20230627	110444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1116	22	2	2.01	22443077	20236	28.10	1100	1120	1100	1422	766	1094	1109.07	0.70	0	-894	1136	1115	1075	1054	1014	1125	1064	181	328	500	720	1	1	36103950	403	-53.14	1.14	12	0.06	-21.00	976.00	4055	20220926	-72.48	920	20230314	21.30	2030	-45.02	20230329	920	21.30	20230314	4055	-72.48	20220926	920	21.30	20230314	1.16	N	043590	500	180 억		251711	N	N	0	N	00	N
32	20230627	100433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	18	2	1.65	18243022	16461	22.86	1100	1120	1100	1422	766	1094	1108.26	0.70	0	-884	1136	1115	1075	1054	1014	1125	1064	181	328	500	720	1	1	36103950	401	-52.95	1.14	12	0.05	-21.00	976.00	4055	20220926	-72.58	920	20230314	20.87	2030	-45.22	20230329	920	20.87	20230314	4055	-72.58	20220926	920	20.87	20230314	1.16	N	043590	500	180 억		251711	N	N	0	N	00	N
33	20230627	090436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1106	12	2	1.10	4374007	3965	5.51	1100	1117	1100	1422	766	1094	1103.15	0.70	0	61	1136	1115	1075	1054	1014	1125	1064	181	328	500	720	1	1	36103950	399	-52.67	1.13	12	0.01	-21.00	976.00	4055	20220926	-72.73	920	20230314	20.22	2030	-45.52	20230329	920	20.22	20230314	4055	-72.73	20220926	920	20.22	20230314	1.16	N	043590	500	180 억		251711	N	N	0	N	00	N
34	20230626	160435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1094	19	2	1.77	75900257	70582	92.91	1075	1096	1035	1397	753	1075	1075.34	0.68	0	5219	1143	1108	1085	1050	1027	1097	1039	181	322	500	700	1	1	36103950	395	-52.10	1.12	12	0.20	-21.00	976.00	4055	20220926	-73.02	920	20230314	18.91	2030	-46.11	20230329	920	18.91	20230314	4055	-73.02	20220926	920	18.91	20230314	1.17	N	043590	500	180 억		246500	N	N	0	N	00	N
35	20230626	150438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1075	0	3	0.00	74117452	68941	90.75	1075	1096	1035	1397	753	1075	1075.09	0.68	0	5628	1143	1108	1085	1050	1027	1097	1039	181	322	500	700	1	1	36103950	388	-51.19	1.10	12	0.19	-21.00	976.00	4055	20220926	-73.49	920	20230314	16.85	2030	-47.04	20230329	920	16.85	20230314	4055	-73.49	20220926	920	16.85	20230314	1.17	N	043590	500	180 억		246500	N	N	0	N	00	N
36	20230626	140437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	5	2	0.47	40612564	37933	49.93	1075	1085	1035	1397	753	1075	1070.64	0.68	0	-1710	1143	1108	1085	1050	1027	1097	1039	181	322	500	700	1	1	36103950	390	-51.43	1.11	12	0.11	-21.00	976.00	4055	20220926	-73.37	920	20230314	17.39	2030	-46.80	20230329	920	17.39	20230314	4055	-73.37	20220926	920	17.39	20230314	1.17	N	043590	500	180 억		246500	N	N	0	N	00	N
37	20230626	130437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	5	2	0.47	38808261	36262	47.73	1075	1085	1035	1397	753	1075	1070.22	0.68	0	-1740	1143	1108	1085	1050	1027	1097	1039	181	322	500	700	1	1	36103950	390	-51.43	1.11	12	0.10	-21.00	976.00	4055	20220926	-73.37	920	20230314	17.39	2030	-46.80	20230329	920	17.39	20230314	4055	-73.37	20220926	920	17.39	20230314	1.17	N	043590	500	180 억		246500	N	N	0	N	00	N
38	20230626	120433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1075	0	3	0.00	38109471	35612	46.88	1075	1085	1035	1397	753	1075	1070.13	0.68	0	-1770	1143	1108	1085	1050	1027	1097	1039	181	322	500	700	1	1	36103950	388	-51.19	1.10	12	0.10	-21.00	976.00	4055	20220926	-73.49	920	20230314	16.85	2030	-47.04	20230329	920	16.85	20230314	4055	-73.49	20220926	920	16.85	20230314	1.17	N	043590	500	180 억		246500	N	N	0	N	00	N
39	20230626	110434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	5	2	0.47	33767444	31573	41.56	1075	1085	1035	1397	753	1075	1069.50	0.68	0	-1775	1143	1108	1085	1050	1027	1097	1039	181	322	500	700	1	1	36103950	390	-51.43	1.11	12	0.09	-21.00	976.00	4055	20220926	-73.37	920	20230314	17.39	2030	-46.80	20230329	920	17.39	20230314	4055	-73.37	20220926	920	17.39	20230314	1.17	N	043590	500	180 억		246500	N	N	0	N	00	N
40	20230626	100434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1081	6	2	0.56	26208579	24576	32.35	1075	1083	1035	1397	753	1075	1066.43	0.68	0	-3083	1143	1108	1085	1050	1027	1097	1039	181	322	500	700	1	1	36103950	390	-51.48	1.11	12	0.07	-21.00	976.00	4055	20220926	-73.34	920	20230314	17.50	2030	-46.75	20230329	920	17.50	20230314	4055	-73.34	20220926	920	17.50	20230314	1.17	N	043590	500	180 억		246500	N	N	0	N	00	N
41	20230626	090435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1075	0	3	0.00	4849325	4511	5.94	1075	1075	1075	1397	753	1075	1075.00	0.68	0	-923	1143	1108	1085	1050	1027	1097	1039	181	322	500	700	1	1	36103950	388	-51.19	1.10	12	0.01	-21.00	976.00	4055	20220926	-73.49	920	20230314	16.85	2030	-47.04	20230329	920	16.85	20230314	4055	-73.49	20220926	920	16.85	20230314	1.17	N	043590	500	180 억		246500	N	N	0	N	00	N
42	20230623	162343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1075	-43	5	-3.85	83467210	75945	108.13	1118	1120	1062	1453	783	1118	1099.05	0.75	0	-24483	1140	1128	1114	1102	1088	1122	1096	181	335	500	730	1	1	36103950	388	-51.19	1.10	12	0.21	-21.00	976.00	4055	20220926	-73.49	920	20230314	16.85	2030	-47.04	20230329	920	16.85	20230314	4055	-73.49	20220926	920	16.85	20230314	1.20	N	043590	500	180 억		270987	N	N	0	N	00	N
43	20230623	140348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1073	-45	5	-4.03	80558121	73234	104.27	1118	1120	1062	1453	783	1118	1100.01	0.75	0	-23798	1140	1128	1114	1102	1088	1122	1096	181	335	500	730	1	1	36103950	387	-51.10	1.10	12	0.20	-21.00	976.00	4055	20220926	-73.54	920	20230314	16.63	2030	-47.14	20230329	920	16.63	20230314	4055	-73.54	20220926	920	16.63	20230314	1.20	N	043590	500	180 억		270987	N	N	0	N	00	N
44	20230622	160349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1118	-6	5	-0.53	78175684	70133	118.75	1126	1126	1100	1461	787	1124	1114.68	0.78	0	-11532	1140	1132	1125	1117	1110	1136	1121	181	337	500	740	1	1	36103950	404	-53.24	1.15	12	0.19	-21.00	976.00	4055	20220926	-72.43	920	20230314	21.52	2030	-44.93	20230329	920	21.52	20230314	4055	-72.43	20220926	920	21.52	20230314	1.23	N	043590	500	180 억		282503	N	N	0	N	00	N
45	20230622	150728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1110	-14	5	-1.25	67252877	60282	102.07	1126	1126	1100	1461	787	1124	1115.64	0.78	0	-10704	1140	1132	1125	1117	1110	1136	1121	181	337	500	740	1	1	36103950	401	-52.86	1.14	12	0.17	-21.00	976.00	4055	20220926	-72.63	920	20230314	20.65	2030	-45.32	20230329	920	20.65	20230314	4055	-72.63	20220926	920	20.65	20230314	1.23	N	043590	500	180 억		282503	N	N	0	N	00	N
46	20230622	140827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	-12	5	-1.07	61731222	55312	93.66	1126	1126	1100	1461	787	1124	1116.05	0.78	0	-10255	1140	1132	1125	1117	1110	1136	1121	181	337	500	740	1	1	36103950	401	-52.95	1.14	12	0.15	-21.00	976.00	4055	20220926	-72.58	920	20230314	20.87	2030	-45.22	20230329	920	20.87	20230314	4055	-72.58	20220926	920	20.87	20230314	1.23	N	043590	500	180 억		282503	N	N	0	N	00	N
47	20230622	130458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1115	-9	5	-0.80	57632569	51632	87.43	1126	1126	1100	1461	787	1124	1116.22	0.78	0	-9441	1140	1132	1125	1117	1110	1136	1121	181	337	500	740	1	1	36103950	403	-53.10	1.14	12	0.14	-21.00	976.00	4055	20220926	-72.50	920	20230314	21.20	2030	-45.07	20230329	920	21.20	20230314	4055	-72.50	20220926	920	21.20	20230314	1.23	N	043590	500	180 억		282503	N	N	0	N	00	N
48	20230622	120740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1119	-5	5	-0.44	50564295	45302	76.71	1126	1126	1100	1461	787	1124	1116.16	0.78	0	-7404	1140	1132	1125	1117	1110	1136	1121	181	337	500	740	1	1	36103950	404	-53.29	1.15	12	0.13	-21.00	976.00	4055	20220926	-72.40	920	20230314	21.63	2030	-44.88	20230329	920	21.63	20230314	4055	-72.40	20220926	920	21.63	20230314	1.23	N	043590	500	180 억		282503	N	N	0	N	00	N
49	20230622	110755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	-3	5	-0.27	49300688	44174	74.80	1126	1126	1100	1461	787	1124	1116.06	0.78	0	-6880	1140	1132	1125	1117	1110	1136	1121	181	337	500	740	1	1	36103950	405	-53.38	1.15	12	0.12	-21.00	976.00	4055	20220926	-72.36	920	20230314	21.85	2030	-44.78	20230329	920	21.85	20230314	4055	-72.36	20220926	920	21.85	20230314	1.23	N	043590	500	180 억		282503	N	N	0	N	00	N
50	20230622	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	-4	5	-0.36	44219397	39645	67.13	1126	1126	1100	1461	787	1124	1115.38	0.78	0	-6338	1140	1132	1125	1117	1110	1136	1121	181	337	500	740	1	1	36103950	404	-53.33	1.15	12	0.11	-21.00	976.00	4055	20220926	-72.38	920	20230314	21.74	2030	-44.83	20230329	920	21.74	20230314	4055	-72.38	20220926	920	21.74	20230314	1.23	N	043590	500	180 억		282503	N	N	0	N	00	N
51	20230622	090647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1101	-23	5	-2.05	32176983	28830	48.82	1126	1126	1100	1461	787	1124	1116.09	0.78	0	-13459	1140	1132	1125	1117	1110	1136	1121	181	337	500	740	1	1	36103950	398	-52.43	1.13	12	0.08	-21.00	976.00	4055	20220926	-72.85	920	20230314	19.67	2030	-45.76	20230329	920	19.67	20230314	4055	-72.85	20220926	920	19.67	20230314	1.23	N	043590	500	180 억		282503	N	N	0	N	00	N
52	20230621	160403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1124	1	2	0.09	66246409	59030	50.11	1123	1133	1118	1459	787	1123	1122.25	0.80	0	-5787	1193	1157	1134	1098	1075	1146	1087	181	336	500	740	1	1	36103950	406	-53.52	1.15	12	0.16	-21.00	976.00	4055	20220926	-72.28	920	20230314	22.17	2030	-44.63	20230329	920	22.17	20230314	4055	-72.28	20220926	920	22.17	20230314	1.23	N	043590	500	180 억		288298	N	N	0	N	00	N
53	20230621	150246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1124	1	2	0.09	64671249	57627	48.92	1123	1133	1118	1459	787	1123	1122.24	0.80	0	-5531	1193	1157	1134	1098	1075	1146	1087	181	336	500	740	1	1	36103950	406	-53.52	1.15	12	0.16	-21.00	976.00	4055	20220926	-72.28	920	20230314	22.17	2030	-44.63	20230329	920	22.17	20230314	4055	-72.28	20220926	920	22.17	20230314	1.23	N	043590	500	180 억		288298	N	N	0	N	00	N
54	20230621	140701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1123	0	3	0.00	62455427	55648	47.24	1123	1133	1118	1459	787	1123	1122.33	0.80	0	-5299	1193	1157	1134	1098	1075	1146	1087	181	336	500	740	1	1	36103950	405	-53.48	1.15	12	0.15	-21.00	976.00	4055	20220926	-72.31	920	20230314	22.07	2030	-44.68	20230329	920	22.07	20230314	4055	-72.31	20220926	920	22.07	20230314	1.23	N	043590	500	180 억		288298	N	N	0	N	00	N
55	20230621	130145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1125	2	2	0.18	41626910	37067	31.47	1123	1133	1118	1459	787	1123	1123.02	0.80	0	-3999	1193	1157	1134	1098	1075	1146	1087	181	336	500	740	1	1	36103950	406	-53.57	1.15	12	0.10	-21.00	976.00	4055	20220926	-72.26	920	20230314	22.28	2030	-44.58	20230329	920	22.28	20230314	4055	-72.26	20220926	920	22.28	20230314	1.23	N	043590	500	180 억		288298	N	N	0	N	00	N
56	20230621	120558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1123	0	3	0.00	31873928	28374	24.09	1123	1133	1118	1459	787	1123	1123.35	0.80	0	-2755	1193	1157	1134	1098	1075	1146	1087	181	336	500	740	1	1	36103950	405	-53.48	1.15	12	0.08	-21.00	976.00	4055	20220926	-72.31	920	20230314	22.07	2030	-44.68	20230329	920	22.07	20230314	4055	-72.31	20220926	920	22.07	20230314	1.23	N	043590	500	180 억		288298	N	N	0	N	00	N
57	20230621	110138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	-2	5	-0.18	17730762	15750	13.37	1123	1133	1120	1459	787	1123	1125.76	0.80	0	-1201	1193	1157	1134	1098	1075	1146	1087	181	336	500	740	1	1	36103950	405	-53.38	1.15	12	0.04	-21.00	976.00	4055	20220926	-72.36	920	20230314	21.85	2030	-44.78	20230329	920	21.85	20230314	4055	-72.36	20220926	920	21.85	20230314	1.23	N	043590	500	180 억		288298	N	N	0	N	00	N
58	20230621	100408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1126	3	2	0.27	15180495	13486	11.45	1123	1133	1120	1459	787	1123	1125.65	0.80	0	-1016	1193	1157	1134	1098	1075	1146	1087	181	336	500	740	1	1	36103950	407	-53.62	1.15	12	0.04	-21.00	976.00	4055	20220926	-72.23	920	20230314	22.39	2030	-44.53	20230329	920	22.39	20230314	4055	-72.23	20220926	920	22.39	20230314	1.23	N	043590	500	180 억		288298	N	N	0	N	00	N
59	20230621	090224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	-2	5	-0.18	2438487	2171	1.84	1123	1127	1121	1459	787	1123	1123.21	0.80	0	-62	1193	1157	1134	1098	1075	1146	1087	181	336	500	740	1	1	36103950	405	-53.38	1.15	12	0.01	-21.00	976.00	4055	20220926	-72.36	920	20230314	21.85	2030	-44.78	20230329	920	21.85	20230314	4055	-72.36	20220926	920	21.85	20230314	1.23	N	043590	500	180 억		288298	N	N	0	N	00	N
60	20230620	160351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1123	-47	5	-4.02	134064080	117800	314.07	1170	1170	1111	1521	819	1170	1138.07	0.86	0	-18925	1239	1204	1187	1152	1135	1196	1144	181	351	500	770	1	1	36103950	405	-53.48	1.15	12	0.33	-21.00	976.00	4055	20220926	-72.31	920	20230314	22.07	2030	-44.68	20230329	920	22.07	20230314	4055	-72.31	20220926	920	22.07	20230314	1.20	N	043590	500	180 억		309182	N	N	0	N	00	N
61	20230620	150216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1129	-41	5	-3.50	99089900	86658	231.04	1170	1170	1123	1521	819	1170	1143.46	0.86	0	-17776	1239	1204	1187	1152	1135	1196	1144	181	351	500	770	1	1	36103950	408	-53.76	1.16	12	0.24	-21.00	976.00	4055	20220926	-72.16	920	20230314	22.72	2030	-44.38	20230329	920	22.72	20230314	4055	-72.16	20220926	920	22.72	20230314	1.20	N	043590	500	180 억		309182	N	N	0	N	00	N
62	20230620	140513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1138	-32	5	-2.74	68936847	60003	159.98	1170	1170	1123	1521	819	1170	1148.89	0.86	0	-15306	1239	1204	1187	1152	1135	1196	1144	181	351	500	770	1	1	36103950	411	-54.19	1.17	12	0.17	-21.00	976.00	4055	20220926	-71.94	920	20230314	23.70	2030	-43.94	20230329	920	23.70	20230314	4055	-71.94	20220926	920	23.70	20230314	1.20	N	043590	500	180 억		309182	N	N	0	N	00	N
63	20230620	130318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1138	-32	5	-2.74	52648542	45638	121.68	1170	1170	1138	1521	819	1170	1153.61	0.86	0	-14010	1239	1204	1187	1152	1135	1196	1144	181	351	500	770	1	1	36103950	411	-54.19	1.17	12	0.13	-21.00	976.00	4055	20220926	-71.94	920	20230314	23.70	2030	-43.94	20230329	920	23.70	20230314	4055	-71.94	20220926	920	23.70	20230314	1.20	N	043590	500	180 억		309182	N	N	0	N	00	N
64	20230620	120314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1147	-23	5	-1.97	42056993	36354	96.93	1170	1170	1147	1521	819	1170	1156.87	0.86	0	-10651	1239	1204	1187	1152	1135	1196	1144	181	351	500	770	1	1	36103950	414	-54.62	1.18	12	0.10	-21.00	976.00	4055	20220926	-71.71	920	20230314	24.67	2030	-43.50	20230329	920	24.67	20230314	4055	-71.71	20220926	920	24.67	20230314	1.20	N	043590	500	180 억		309182	N	N	0	N	00	N
65	20230620	110954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1152	-18	5	-1.54	30832857	26610	70.95	1170	1170	1152	1521	819	1170	1158.69	0.86	0	-6585	1239	1204	1187	1152	1135	1196	1144	181	351	500	770	1	1	36103950	416	-54.86	1.18	12	0.07	-21.00	976.00	4055	20220926	-71.59	920	20230314	25.22	2030	-43.25	20230329	920	25.22	20230314	4055	-71.59	20220926	920	25.22	20230314	1.20	N	043590	500	180 억		309182	N	N	0	N	00	N
66	20230620	100904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	-12	5	-1.03	20767824	17888	47.69	1170	1170	1155	1521	819	1170	1160.99	0.86	0	-4010	1239	1204	1187	1152	1135	1196	1144	181	351	500	770	1	1	36103950	418	-55.14	1.19	12	0.05	-21.00	976.00	4055	20220926	-71.44	920	20230314	25.87	2030	-42.96	20230329	920	25.87	20230314	4055	-71.44	20220926	920	25.87	20230314	1.20	N	043590	500	180 억		309182	N	N	0	N	00	N
67	20230620	090835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1167	-3	5	-0.26	4115825	3522	9.39	1170	1170	1165	1521	819	1170	1168.60	0.86	0	-665	1239	1204	1187	1152	1135	1196	1144	181	351	500	770	1	1	36103950	421	-55.57	1.20	12	0.01	-21.00	976.00	4055	20220926	-71.22	920	20230314	26.85	2030	-42.51	20230329	920	26.85	20230314	4055	-71.22	20220926	920	26.85	20230314	1.20	N	043590	500	180 억		309182	N	N	0	N	00	N
68	20230619	160401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	-25	5	-2.09	44444901	37499	24.37	1195	1222	1170	1553	837	1195	1185.22	0.89	0	-11098	1285	1240	1190	1145	1095	1262	1167	181	358	500	780	1	1	36103950	422	-55.71	1.20	12	0.10	-21.00	976.00	4055	20220926	-71.15	920	20230314	27.17	2030	-42.36	20230329	920	27.17	20230314	4055	-71.15	20220926	920	27.17	20230314	1.17	N	043590	500	180 억		320189	N	N	0	N	00	N
69	20230619	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1174	-21	5	-1.76	39869342	33591	21.83	1195	1222	1170	1553	837	1195	1186.89	0.89	0	-10700	1285	1240	1190	1145	1095	1262	1167	181	358	500	780	1	1	36103950	424	-55.90	1.20	12	0.09	-21.00	976.00	4055	20220926	-71.05	920	20230314	27.61	2030	-42.17	20230329	920	27.61	20230314	4055	-71.05	20220926	920	27.61	20230314	1.17	N	043590	500	180 억		320189	N	N	0	N	00	N
70	20230619	140815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1177	-18	5	-1.51	33622116	28262	18.37	1195	1222	1176	1553	837	1195	1189.65	0.89	0	-9850	1285	1240	1190	1145	1095	1262	1167	181	358	500	780	1	1	36103950	425	-56.05	1.21	12	0.08	-21.00	976.00	4055	20220926	-70.97	920	20230314	27.93	2030	-42.02	20230329	920	27.93	20230314	4055	-70.97	20220926	920	27.93	20230314	1.17	N	043590	500	180 억		320189	N	N	0	N	00	N
71	20230619	130936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1186	-9	5	-0.75	23244337	19499	12.67	1195	1222	1185	1553	837	1195	1192.07	0.89	0	-8371	1285	1240	1190	1145	1095	1262	1167	181	358	500	780	1	1	36103950	428	-56.48	1.22	12	0.05	-21.00	976.00	4055	20220926	-70.75	920	20230314	28.91	2030	-41.58	20230329	920	28.91	20230314	4055	-70.75	20220926	920	28.91	20230314	1.17	N	043590	500	180 억		320189	N	N	0	N	00	N
72	20230619	120233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1189	-6	5	-0.50	20439886	17137	11.14	1195	1222	1185	1553	837	1195	1192.73	0.89	0	-8331	1285	1240	1190	1145	1095	1262	1167	181	358	500	780	1	1	36103950	429	-56.62	1.22	12	0.05	-21.00	976.00	4055	20220926	-70.68	920	20230314	29.24	2030	-41.43	20230329	920	29.24	20230314	4055	-70.68	20220926	920	29.24	20230314	1.17	N	043590	500	180 억		320189	N	N	0	N	00	N
73	20230619	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1189	-6	5	-0.50	20137945	16883	10.97	1195	1222	1185	1553	837	1195	1192.79	0.89	0	-8238	1285	1240	1190	1145	1095	1262	1167	181	358	500	780	1	1	36103950	429	-56.62	1.22	12	0.05	-21.00	976.00	4055	20220926	-70.68	920	20230314	29.24	2030	-41.43	20230329	920	29.24	20230314	4055	-70.68	20220926	920	29.24	20230314	1.17	N	043590	500	180 억		320189	N	N	0	N	00	N
74	20230619	100358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1186	-9	5	-0.75	15037801	12613	8.20	1195	1222	1185	1553	837	1195	1192.24	0.89	0	-8094	1285	1240	1190	1145	1095	1262	1167	181	358	500	780	1	1	36103950	428	-56.48	1.22	12	0.03	-21.00	976.00	4055	20220926	-70.75	920	20230314	28.91	2030	-41.58	20230329	920	28.91	20230314	4055	-70.75	20220926	920	28.91	20230314	1.17	N	043590	500	180 억		320189	N	N	0	N	00	N
75	20230619	090638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1196	1	2	0.08	3889296	3239	2.10	1195	1222	1195	1553	837	1195	1200.86	0.89	0	-1079	1285	1240	1190	1145	1095	1262	1167	181	358	500	780	1	1	36103950	432	-56.95	1.23	12	0.01	-21.00	976.00	4055	20220926	-70.51	920	20230314	30.00	2030	-41.08	20230329	920	30.00	20230314	4055	-70.51	20220926	920	30.00	20230314	1.17	N	043590	500	180 억		320189	N	N	0	N	00	N
76	20230616	160104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1195	56	2	4.92	180430809	152021	220.67	1140	1235	1140	1480	798	1139	1186.87	0.81	0	29622	1158	1148	1140	1130	1122	1144	1126	181	341	500	750	1	1	36103950	431	-56.90	1.22	12	0.42	-21.00	976.00	4055	20220926	-70.53	920	20230314	29.89	2030	-41.13	20230329	920	29.89	20230314	4055	-70.53	20220926	920	29.89	20230314	1.18	N	043590	500	180 억		291062	N	N	0	N	00	N
77	20230616	150919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	51	2	4.48	177586491	149634	217.21	1140	1235	1140	1480	798	1139	1186.81	0.81	0	29583	1158	1148	1140	1130	1122	1144	1126	181	341	500	750	1	1	36103950	430	-56.67	1.22	12	0.41	-21.00	976.00	4055	20220926	-70.65	920	20230314	29.35	2030	-41.38	20230329	920	29.35	20230314	4055	-70.65	20220926	920	29.35	20230314	1.18	N	043590	500	180 억		291062	N	N	0	N	00	N
78	20230616	140342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1184	45	2	3.95	170963186	144066	209.12	1140	1235	1140	1480	798	1139	1186.70	0.81	0	29898	1158	1148	1140	1130	1122	1144	1126	181	341	500	750	1	1	36103950	427	-56.38	1.21	12	0.40	-21.00	976.00	4055	20220926	-70.80	920	20230314	28.70	2030	-41.67	20230329	920	28.70	20230314	4055	-70.80	20220926	920	28.70	20230314	1.18	N	043590	500	180 억		291062	N	N	0	N	00	N
79	20230616	130102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1195	56	2	4.92	163940623	138162	200.55	1140	1235	1140	1480	798	1139	1186.58	0.81	0	30267	1158	1148	1140	1130	1122	1144	1126	181	341	500	750	1	1	36103950	431	-56.90	1.22	12	0.38	-21.00	976.00	4055	20220926	-70.53	920	20230314	29.89	2030	-41.13	20230329	920	29.89	20230314	4055	-70.53	20220926	920	29.89	20230314	1.18	N	043590	500	180 억		291062	N	N	0	N	00	N
80	20230616	120656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1207	68	2	5.97	157341357	132643	192.54	1140	1235	1140	1480	798	1139	1186.20	0.81	0	29886	1158	1148	1140	1130	1122	1144	1126	181	341	500	750	1	1	36103950	436	-57.48	1.24	12	0.37	-21.00	976.00	4055	20220926	-70.23	920	20230314	31.20	2030	-40.54	20230329	920	31.20	20230314	4055	-70.23	20220926	920	31.20	20230314	1.18	N	043590	500	180 억		291062	N	N	0	N	00	N
81	20230616	110352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1203	64	2	5.62	145296417	122604	177.97	1140	1235	1140	1480	798	1139	1185.09	0.81	0	30611	1158	1148	1140	1130	1122	1144	1126	181	341	500	750	1	1	36103950	434	-57.29	1.23	12	0.34	-21.00	976.00	4055	20220926	-70.33	920	20230314	30.76	2030	-40.74	20230329	920	30.76	20230314	4055	-70.33	20220926	920	30.76	20230314	1.18	N	043590	500	180 억		291062	N	N	0	N	00	N
82	20230616	100312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	66	2	5.79	103141166	87342	126.78	1140	1235	1140	1480	798	1139	1180.89	0.81	0	25663	1158	1148	1140	1130	1122	1144	1126	181	341	500	750	1	1	36103950	435	-57.38	1.23	12	0.24	-21.00	976.00	4055	20220926	-70.28	920	20230314	30.98	2030	-40.64	20230329	920	30.98	20230314	4055	-70.28	20220926	920	30.98	20230314	1.18	N	043590	500	180 억		291062	N	N	0	N	00	N
83	20230616	090904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1149	10	2	0.88	23118602	20245	29.39	1140	1150	1140	1480	798	1139	1141.94	0.81	0	10800	1158	1148	1140	1130	1122	1144	1126	181	341	500	750	1	1	36103950	415	-54.71	1.18	12	0.06	-21.00	976.00	4055	20220926	-71.66	920	20230314	24.89	2030	-43.40	20230329	920	24.89	20230314	4055	-71.66	20220926	920	24.89	20230314	1.18	N	043590	500	180 억		291062	N	N	0	N	00	N
84	20230615	150852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1140	-7	5	-0.61	77053248	67493	60.65	1147	1150	1132	1491	803	1147	1141.65	0.81	0	-1329	1215	1181	1164	1130	1113	1172	1121	181	344	500	750	1	1	36103950	412	-54.29	1.17	12	0.19	-21.00	976.00	4055	20220926	-71.89	920	20230314	23.91	2030	-43.84	20230329	920	23.91	20230314	4055	-71.89	20220926	920	23.91	20230314	1.20	N	043590	500	180 억		292237	N	N	0	N	00	N
85	20230615	140656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1142	-5	5	-0.44	73906104	64733	58.17	1147	1150	1132	1491	803	1147	1141.71	0.81	0	-1625	1215	1181	1164	1130	1113	1172	1121	181	344	500	750	1	1	36103950	412	-54.38	1.17	12	0.18	-21.00	976.00	4055	20220926	-71.84	920	20230314	24.13	2030	-43.74	20230329	920	24.13	20230314	4055	-71.84	20220926	920	24.13	20230314	1.20	N	043590	500	180 억		292237	N	N	0	N	00	N
86	20230615	130305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1147	0	3	0.00	72446171	63461	57.02	1147	1147	1132	1491	803	1147	1141.59	0.81	0	-1558	1215	1181	1164	1130	1113	1172	1121	181	344	500	750	1	1	36103950	414	-54.62	1.18	12	0.18	-21.00	976.00	4055	20220926	-71.71	920	20230314	24.67	2030	-43.50	20230329	920	24.67	20230314	4055	-71.71	20220926	920	24.67	20230314	1.20	N	043590	500	180 억		292237	N	N	0	N	00	N
87	20230615	120721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1133	-14	5	-1.22	57422374	50336	45.23	1147	1147	1132	1491	803	1147	1140.78	0.81	0	-1946	1215	1181	1164	1130	1113	1172	1121	181	344	500	750	1	1	36103950	409	-53.95	1.16	12	0.14	-21.00	976.00	4055	20220926	-72.06	920	20230314	23.15	2030	-44.19	20230329	920	23.15	20230314	4055	-72.06	20220926	920	23.15	20230314	1.20	N	043590	500	180 억		292237	N	N	0	N	00	N
88	20230615	110822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1138	-9	5	-0.78	43032357	37652	33.83	1147	1147	1138	1491	803	1147	1142.90	0.81	0	-1051	1215	1181	1164	1130	1113	1172	1121	181	344	500	750	1	1	36103950	411	-54.19	1.17	12	0.10	-21.00	976.00	4055	20220926	-71.94	920	20230314	23.70	2030	-43.94	20230329	920	23.70	20230314	4055	-71.94	20220926	920	23.70	20230314	1.20	N	043590	500	180 억		292237	N	N	0	N	00	N
89	20230611	184827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	8	2	0.65	86065600	70257	37.62	1223	1239	1201	1588	856	1222	1224.94	0.91	7404	7396	1287	1254	1233	1200	1179	1244	1190	181	366	500	800	1	1	36103950	444	-58.57	1.26	12	0.19	-21.00	976.00	4055	20220926	-69.67	920	20230314	33.70	2030	-39.41	20230329	920	33.70	20230314	4055	-69.67	20220926	920	33.70	20230314	1.07	N	043590	500	180 억		328519	N	N	0	N	00	N