KissMeData/096610/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	160656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19220	920	2	5.03	2614683570	137968	63.12	18360	19460	18260	23750	12810	18300	18950.62	3.69	0	8195	19466	18882	18346	17762	17226	19175	18055	79	5470	500	12810	10	1	15816151	3040	-15.24	6.92	12	0.87	-1261.00	2779.00	29450	20230421	-34.74	2020	20221104	851.49	29450	-34.74	20230421	2165	787.76	20230103	29450	-34.74	20230421	2020	851.49	20221104	0.00	N	096610	500	79 억		584215	N	N	0	N	00	N
3	20230630	150659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19190	890	2	4.86	2468464350	130356	59.64	18360	19460	18260	23750	12810	18300	18936.33	3.69	0	7380	19466	18882	18346	17762	17226	19175	18055	79	5470	500	12810	10	1	15816151	3035	-15.22	6.91	12	0.82	-1261.00	2779.00	29450	20230421	-34.84	2020	20221104	850.00	29450	-34.84	20230421	2165	786.37	20230103	29450	-34.84	20230421	2020	850.00	20221104	0.00	N	096610	500	79 억		584215	N	N	0	N	00	N
4	20230630	140657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19190	890	2	4.86	2002453940	105945	48.47	18360	19460	18260	23750	12810	18300	18900.88	3.69	0	6659	19466	18882	18346	17762	17226	19175	18055	79	5470	500	12810	10	1	15816151	3035	-15.22	6.91	12	0.67	-1261.00	2779.00	29450	20230421	-34.84	2020	20221104	850.00	29450	-34.84	20230421	2165	786.37	20230103	29450	-34.84	20230421	2020	850.00	20221104	0.00	N	096610	500	79 억		584215	N	N	0	N	00	N
5	20230630	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19220	920	2	5.03	1648670110	87534	40.05	18360	19460	18260	23750	12810	18300	18834.63	3.69	0	15680	19466	18882	18346	17762	17226	19175	18055	79	5470	500	12810	10	1	15816151	3040	-15.24	6.92	12	0.55	-1261.00	2779.00	29450	20230421	-34.74	2020	20221104	851.49	29450	-34.74	20230421	2165	787.76	20230103	29450	-34.74	20230421	2020	851.49	20221104	0.00	N	096610	500	79 억		584215	N	N	0	N	00	N
6	20230630	120655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18950	650	2	3.55	1213905450	64887	29.69	18360	19250	18260	23750	12810	18300	18707.99	3.69	0	13711	19466	18882	18346	17762	17226	19175	18055	79	5470	500	12810	10	1	15816151	2997	-15.03	6.82	12	0.41	-1261.00	2779.00	29450	20230421	-35.65	2020	20221104	838.12	29450	-35.65	20230421	2165	775.29	20230103	29450	-35.65	20230421	2020	838.12	20221104	0.00	N	096610	500	79 억		584215	N	N	0	N	00	N
7	20230630	110659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18790	490	2	2.68	755698820	40687	18.61	18360	18840	18260	23750	12810	18300	18573.47	3.69	0	9309	19466	18882	18346	17762	17226	19175	18055	79	5470	500	12810	10	1	15816151	2972	-14.90	6.76	12	0.26	-1261.00	2779.00	29450	20230421	-36.20	2020	20221104	830.20	29450	-36.20	20230421	2165	767.90	20230103	29450	-36.20	20230421	2020	830.20	20221104	0.00	N	096610	500	79 억		584215	N	N	0	N	00	N
8	20230630	100658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18800	500	2	2.73	585124540	31540	14.43	18360	18840	18260	23750	12810	18300	18551.82	3.69	0	7918	19466	18882	18346	17762	17226	19175	18055	79	5470	500	12810	10	1	15816151	2973	-14.91	6.77	12	0.20	-1261.00	2779.00	29450	20230421	-36.16	2020	20221104	830.69	29450	-36.16	20230421	2165	768.36	20230103	29450	-36.16	20230421	2020	830.69	20221104	0.00	N	096610	500	79 억		584215	N	N	0	N	00	N
9	20230630	090658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18450	150	2	0.82	59368690	3217	1.47	18360	18700	18360	23750	12810	18300	18454.68	3.69	0	1120	19466	18882	18346	17762	17226	19175	18055	79	5470	500	12810	10	1	15816151	2918	-14.63	6.64	12	0.02	-1261.00	2779.00	29450	20230421	-37.35	2020	20221104	813.37	29450	-37.35	20230421	2165	752.19	20230103	29450	-37.35	20230421	2020	813.37	20221104	0.00	N	096610	500	79 억		584215	N	N	0	N	00	N
10	20230629	160657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18300	80	2	0.44	3967110550	216270	40.54	18220	18930	17810	23650	12760	18220	18343.32	3.50	0	19886	20900	19560	18470	17130	16040	19015	16585	79	5445	500	12750	10	1	15816151	2894	-14.51	6.59	12	1.37	-1261.00	2779.00	29450	20230421	-37.86	2020	20221104	805.94	29450	-37.86	20230421	2165	745.27	20230103	29450	-37.86	20230421	2020	805.94	20221104	0.00	N	096610	500	79 억		553456	N	N	0	N	00	N
11	20230629	150655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18390	170	2	0.93	3723001080	203000	38.05	18220	18930	17810	23650	12760	18220	18339.91	3.50	0	19701	20900	19560	18470	17130	16040	19015	16585	79	5445	500	12750	10	1	15816151	2909	-14.58	6.62	12	1.28	-1261.00	2779.00	29450	20230421	-37.56	2020	20221104	810.40	29450	-37.56	20230421	2165	749.42	20230103	29450	-37.56	20230421	2020	810.40	20221104	0.00	N	096610	500	79 억		553456	N	N	0	N	00	N
12	20230629	140652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18340	120	2	0.66	3153053430	171794	32.20	18220	18930	17810	23650	12760	18220	18353.69	3.50	0	22567	20900	19560	18470	17130	16040	19015	16585	79	5445	500	12750	10	1	15816151	2901	-14.54	6.60	12	1.09	-1261.00	2779.00	29450	20230421	-37.72	2020	20221104	807.92	29450	-37.72	20230421	2165	747.11	20230103	29450	-37.72	20230421	2020	807.92	20221104	0.00	N	096610	500	79 억		553456	N	N	0	N	00	N
13	20230629	130653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18550	330	2	1.81	2792536020	152099	28.51	18220	18930	17810	23650	12760	18220	18359.99	3.50	0	23360	20900	19560	18470	17130	16040	19015	16585	79	5445	500	12750	10	1	15816151	2934	-14.71	6.68	12	0.96	-1261.00	2779.00	29450	20230421	-37.01	2020	20221104	818.32	29450	-37.01	20230421	2165	756.81	20230103	29450	-37.01	20230421	2020	818.32	20221104	0.00	N	096610	500	79 억		553456	N	N	0	N	00	N
14	20230629	120656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18650	430	2	2.36	2372652180	129650	24.30	18220	18720	17810	23650	12760	18220	18300.44	3.50	0	26685	20900	19560	18470	17130	16040	19015	16585	79	5445	500	12750	10	1	15816151	2950	-14.79	6.71	12	0.82	-1261.00	2779.00	29450	20230421	-36.67	2020	20221104	823.27	29450	-36.67	20230421	2165	761.43	20230103	29450	-36.67	20230421	2020	823.27	20221104	0.00	N	096610	500	79 억		553456	N	N	0	N	00	N
15	20230629	110657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18150	-70	5	-0.38	1890564090	103479	19.40	18220	18570	17810	23650	12760	18220	18270.03	3.50	0	19425	20900	19560	18470	17130	16040	19015	16585	79	5445	500	12750	10	1	15816151	2871	-14.39	6.53	12	0.65	-1261.00	2779.00	29450	20230421	-38.37	2020	20221104	798.51	29450	-38.37	20230421	2165	738.34	20230103	29450	-38.37	20230421	2020	798.51	20221104	0.00	N	096610	500	79 억		553456	N	N	0	N	00	N
16	20230629	100657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18300	80	2	0.44	1446799750	79130	14.83	18220	18570	17810	23650	12760	18220	18283.83	3.50	0	29184	20900	19560	18470	17130	16040	19015	16585	79	5445	500	12750	10	1	15816151	2894	-14.51	6.59	12	0.50	-1261.00	2779.00	29450	20230421	-37.86	2020	20221104	805.94	29450	-37.86	20230421	2165	745.27	20230103	29450	-37.86	20230421	2020	805.94	20221104	0.00	N	096610	500	79 억		553456	N	N	0	N	00	N
17	20230629	090634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18130	-90	5	-0.49	160683600	8806	1.65	18220	18500	18110	23650	12760	18220	18247.06	3.50	0	-2521	20900	19560	18470	17130	16040	19015	16585	79	5445	500	12750	10	1	15816151	2867	-14.38	6.52	12	0.06	-1261.00	2779.00	29450	20230421	-38.44	2020	20221104	797.52	29450	-38.44	20230421	2165	737.41	20230103	29450	-38.44	20230421	2020	797.52	20221104	0.00	N	096610	500	79 억		553456	N	N	0	N	00	N
18	20230628	160646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18220	-1180	5	-6.08	9695987540	530987	254.05	19250	19810	17380	25200	13580	19400	18259.91	3.46	0	-4880	20413	19906	19643	19136	18873	19775	19005	79	5810	500	13580	10	1	15816151	2882	-14.45	6.56	12	3.36	-1261.00	2779.00	29450	20230421	-38.13	2020	20221104	801.98	29450	-38.13	20230421	2165	741.57	20230103	29450	-38.13	20230421	2020	801.98	20221104	0.00	N	096610	500	79 억		547840	N	N	0	N	00	N
19	20230628	150652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18300	-1100	5	-5.67	9501778790	520356	248.96	19250	19810	17380	25200	13580	19400	18259.73	3.46	0	-4238	20413	19906	19643	19136	18873	19775	19005	79	5810	500	13580	10	1	15816151	2894	-14.51	6.59	12	3.29	-1261.00	2779.00	29450	20230421	-37.86	2020	20221104	805.94	29450	-37.86	20230421	2165	745.27	20230103	29450	-37.86	20230421	2020	805.94	20221104	0.00	N	096610	500	79 억		547840	N	N	0	N	00	N
20	20230628	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18500	-900	5	-4.64	8823676120	483089	231.13	19250	19810	17380	25200	13580	19400	18264.67	3.46	0	762	20413	19906	19643	19136	18873	19775	19005	79	5810	500	13580	10	1	15816151	2926	-14.67	6.66	12	3.05	-1261.00	2779.00	29450	20230421	-37.18	2020	20221104	815.84	29450	-37.18	20230421	2165	754.50	20230103	29450	-37.18	20230421	2020	815.84	20221104	0.00	N	096610	500	79 억		547840	N	N	0	N	00	N
21	20230628	130651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18270	-1130	5	-5.82	8546736950	468019	223.92	19250	19810	17380	25200	13580	19400	18261.05	3.46	0	3247	20413	19906	19643	19136	18873	19775	19005	79	5810	500	13580	10	1	15816151	2890	-14.49	6.57	12	2.96	-1261.00	2779.00	29450	20230421	-37.96	2020	20221104	804.46	29450	-37.96	20230421	2165	743.88	20230103	29450	-37.96	20230421	2020	804.46	20221104	0.00	N	096610	500	79 억		547840	N	N	0	N	00	N
22	20230628	120647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18140	-1260	5	-6.49	7173452190	393907	188.46	19250	19810	17380	25200	13580	19400	18210.45	3.46	0	1933	20413	19906	19643	19136	18873	19775	19005	79	5810	500	13580	10	1	15816151	2869	-14.39	6.53	12	2.49	-1261.00	2779.00	29450	20230421	-38.40	2020	20221104	798.02	29450	-38.40	20230421	2165	737.88	20230103	29450	-38.40	20230421	2020	798.02	20221104	0.00	N	096610	500	79 억		547840	N	N	0	N	00	N
23	20230628	110655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17700	-1700	5	-8.76	4696215760	255994	122.48	19250	19810	17700	25200	13580	19400	18344.24	3.46	0	6378	20413	19906	19643	19136	18873	19775	19005	79	5810	500	13580	10	1	15816151	2799	-14.04	6.37	12	1.62	-1261.00	2779.00	29450	20230421	-39.90	2020	20221104	776.24	29450	-39.90	20230421	2165	717.55	20230103	29450	-39.90	20230421	2020	776.24	20221104	0.00	N	096610	500	79 억		547840	N	N	0	N	00	N
24	20230628	100655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18410	-990	5	-5.10	2153375840	114399	54.73	19250	19810	17990	25200	13580	19400	18822.42	3.46	0	5521	20413	19906	19643	19136	18873	19775	19005	79	5810	500	13580	10	1	15816151	2912	-14.60	6.62	12	0.72	-1261.00	2779.00	29450	20230421	-37.49	2020	20221104	811.39	29450	-37.49	20230421	2165	750.35	20230103	29450	-37.49	20230421	2020	811.39	20221104	0.00	N	096610	500	79 억		547840	N	N	0	N	00	N
25	20230628	090652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19650	250	2	1.29	228340770	11779	5.64	19250	19650	19250	25200	13580	19400	19385.17	3.46	0	2889	20413	19906	19643	19136	18873	19775	19005	79	5810	500	13580	10	1	15816151	3108	-15.58	7.07	12	0.07	-1261.00	2779.00	29450	20230421	-33.28	2020	20221104	872.77	29450	-33.28	20230421	2165	807.62	20230103	29450	-33.28	20230421	2020	872.77	20221104	0.00	N	096610	500	79 억		547840	N	N	0	N	00	N
26	20230627	160651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19400	-750	5	-3.72	4020909370	204357	146.05	20150	20150	19380	26150	14150	20150	19676.76	3.32	0	13529	20943	20546	20253	19856	19563	20400	19710	79	6000	500	14100	10	1	15816151	3068	-15.38	6.98	12	1.29	-1261.00	2779.00	29450	20230421	-34.13	2020	20221104	860.40	29450	-34.13	20230421	2165	796.07	20230103	29450	-34.13	20230421	2020	860.40	20221104	0.00	N	096610	500	79 억		525294	N	N	0	N	00	N
27	20230627	150655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19480	-670	5	-3.33	3509239460	178014	127.22	20150	20150	19380	26150	14150	20150	19713.08	3.32	0	13411	20943	20546	20253	19856	19563	20400	19710	79	6000	500	14100	10	1	15816151	3081	-15.45	7.01	12	1.13	-1261.00	2779.00	29450	20230421	-33.85	2020	20221104	864.36	29450	-33.85	20230421	2165	799.77	20230103	29450	-33.85	20230421	2020	864.36	20221104	0.00	N	096610	500	79 억		525294	N	N	0	N	00	N
28	20230627	140703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19670	-480	5	-2.38	2913515750	147606	105.49	20150	20150	19380	26150	14150	20150	19738.24	3.32	0	13947	20943	20546	20253	19856	19563	20400	19710	79	6000	500	14100	10	1	15816151	3111	-15.60	7.08	12	0.93	-1261.00	2779.00	29450	20230421	-33.21	2020	20221104	873.76	29450	-33.21	20230421	2165	808.55	20230103	29450	-33.21	20230421	2020	873.76	20221104	0.00	N	096610	500	79 억		525294	N	N	0	N	00	N
29	20230627	130702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19850	-300	5	-1.49	2736737370	138648	99.09	20150	20150	19380	26150	14150	20150	19738.51	3.32	0	14832	20943	20546	20253	19856	19563	20400	19710	79	6000	500	14100	10	1	15816151	3140	-15.74	7.14	12	0.88	-1261.00	2779.00	29450	20230421	-32.60	2020	20221104	882.67	29450	-32.60	20230421	2165	816.86	20230103	29450	-32.60	20230421	2020	882.67	20221104	0.00	N	096610	500	79 억		525294	N	N	0	N	00	N
30	20230627	120704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19980	-170	5	-0.84	2430632870	123307	88.13	20150	20150	19380	26150	14150	20150	19711.76	3.32	0	13999	20943	20546	20253	19856	19563	20400	19710	79	6000	500	14100	10	1	15816151	3160	-15.84	7.19	12	0.78	-1261.00	2779.00	29450	20230421	-32.16	2020	20221104	889.11	29450	-32.16	20230421	2165	822.86	20230103	29450	-32.16	20230421	2020	889.11	20221104	0.00	N	096610	500	79 억		525294	N	N	0	N	00	N
31	20230627	110707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19670	-480	5	-2.38	1869021980	94934	67.85	20150	20150	19380	26150	14150	20150	19687.20	3.32	0	15258	20943	20546	20253	19856	19563	20400	19710	79	6000	500	14100	10	1	15816151	3111	-15.60	7.08	12	0.60	-1261.00	2779.00	29450	20230421	-33.21	2020	20221104	873.76	29450	-33.21	20230421	2165	808.55	20230103	29450	-33.21	20230421	2020	873.76	20221104	0.00	N	096610	500	79 억		525294	N	N	0	N	00	N
32	20230627	100648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19900	-250	5	-1.24	1660971430	84383	60.31	20150	20150	19380	26150	14150	20150	19683.28	3.32	0	15636	20943	20546	20253	19856	19563	20400	19710	79	6000	500	14100	10	1	15816151	3147	-15.78	7.16	12	0.53	-1261.00	2779.00	29450	20230421	-32.43	2020	20221104	885.15	29450	-32.43	20230421	2165	819.17	20230103	29450	-32.43	20230421	2020	885.15	20221104	0.00	N	096610	500	79 억		525294	N	N	0	N	00	N
33	20230627	090652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19720	-430	5	-2.13	193674950	9723	6.95	20150	20150	19530	26150	14150	20150	19917.34	3.32	0	-750	20943	20546	20253	19856	19563	20400	19710	79	6000	500	14100	10	1	15816151	3119	-15.64	7.10	12	0.06	-1261.00	2779.00	29450	20230421	-33.04	2020	20221104	876.24	29450	-33.04	20230421	2165	810.85	20230103	29450	-33.04	20230421	2020	876.24	20221104	0.00	N	096610	500	79 억		525294	N	N	0	N	00	N
34	20230626	160649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	-500	5	-2.42	2782507220	138484	144.74	20650	20650	19960	26800	14500	20650	20092.46	3.26	0	2027	21683	21166	20833	20316	19983	21000	20150	79	6150	500	14450	50	1	15816151	3187	-15.98	7.25	12	0.88	-1261.00	2779.00	29450	20230421	-31.58	2020	20221104	897.52	29450	-31.58	20230421	2165	830.72	20230103	29450	-31.58	20230421	2020	897.52	20221104	0.00	N	096610	500	79 억		514927	N	N	0	N	00	N
35	20230626	150655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-600	5	-2.91	2576652720	128266	134.06	20650	20650	19960	26800	14500	20650	20088.35	3.26	0	1771	21683	21166	20833	20316	19983	21000	20150	79	6150	500	14450	50	1	15816151	3171	-15.90	7.21	12	0.81	-1261.00	2779.00	29450	20230421	-31.92	2020	20221104	892.57	29450	-31.92	20230421	2165	826.10	20230103	29450	-31.92	20230421	2020	892.57	20221104	0.00	N	096610	500	79 억		514927	N	N	0	N	00	N
36	20230626	140655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-600	5	-2.91	2353025620	117102	122.39	20650	20650	19960	26800	14500	20650	20093.81	3.26	0	1747	21683	21166	20833	20316	19983	21000	20150	79	6150	500	14450	50	1	15816151	3171	-15.90	7.21	12	0.74	-1261.00	2779.00	29450	20230421	-31.92	2020	20221104	892.57	29450	-31.92	20230421	2165	826.10	20230103	29450	-31.92	20230421	2020	892.57	20221104	0.00	N	096610	500	79 억		514927	N	N	0	N	00	N
37	20230626	130650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	-550	5	-2.66	1851845420	92096	96.25	20650	20650	19960	26800	14500	20650	20107.77	3.26	0	3343	21683	21166	20833	20316	19983	21000	20150	79	6150	500	14450	50	1	15816151	3179	-15.94	7.23	12	0.58	-1261.00	2779.00	29450	20230421	-31.75	2020	20221104	895.05	29450	-31.75	20230421	2165	828.41	20230103	29450	-31.75	20230421	2020	895.05	20221104	0.00	N	096610	500	79 억		514927	N	N	0	N	00	N
38	20230626	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-600	5	-2.91	1552310600	77117	80.60	20650	20650	19960	26800	14500	20650	20129.29	3.26	0	5433	21683	21166	20833	20316	19983	21000	20150	79	6150	500	14450	50	1	15816151	3171	-15.90	7.21	12	0.49	-1261.00	2779.00	29450	20230421	-31.92	2020	20221104	892.57	29450	-31.92	20230421	2165	826.10	20230103	29450	-31.92	20230421	2020	892.57	20221104	0.00	N	096610	500	79 억		514927	N	N	0	N	00	N
39	20230626	110649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	-550	5	-2.66	1170221260	58025	60.64	20650	20650	19960	26800	14500	20650	20167.53	3.26	0	6682	21683	21166	20833	20316	19983	21000	20150	79	6150	500	14450	50	1	15816151	3179	-15.94	7.23	12	0.37	-1261.00	2779.00	29450	20230421	-31.75	2020	20221104	895.05	29450	-31.75	20230421	2165	828.41	20230103	29450	-31.75	20230421	2020	895.05	20221104	0.00	N	096610	500	79 억		514927	N	N	0	N	00	N
40	20230626	100650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	-450	5	-2.18	783559660	38818	40.57	20650	20650	19960	26800	14500	20650	20185.46	3.26	0	3474	21683	21166	20833	20316	19983	21000	20150	79	6150	500	14450	50	1	15816151	3195	-16.02	7.27	12	0.25	-1261.00	2779.00	29450	20230421	-31.41	2020	20221104	900.00	29450	-31.41	20230421	2165	833.03	20230103	29450	-31.41	20230421	2020	900.00	20221104	0.00	N	096610	500	79 억		514927	N	N	0	N	00	N
41	20230626	090652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20000	-650	5	-3.15	256583610	12734	13.31	20650	20650	19960	26800	14500	20650	20149.45	3.26	0	-2217	21683	21166	20833	20316	19983	21000	20150	79	6150	500	14450	50	1	15816151	3163	-15.86	7.20	12	0.08	-1261.00	2779.00	29450	20230421	-32.09	2020	20221104	890.10	29450	-32.09	20230421	2165	823.79	20230103	29450	-32.09	20230421	2020	890.10	20221104	0.00	N	096610	500	79 억		514927	N	N	0	N	00	N
42	20230623	172750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	-250	5	-1.20	1975499200	94931	27.87	21250	21350	20500	27150	14650	20900	20814.92	3.24	0	-7661	22433	21666	20933	20166	19433	21300	19800	79	6250	500	14630	50	1	15816151	3266	-16.38	7.43	12	0.60	-1261.00	2779.00	29450	20230421	-29.88	2020	20221104	922.28	29450	-29.88	20230421	2165	853.81	20230103	29450	-29.88	20230421	2020	922.28	20221104	0.00	N	096610	500	79 억		512775	N	N	0	N	00	N
43	20230623	140539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	-100	5	-0.48	1662134050	79804	23.43	21250	21350	20500	27150	14650	20900	20827.70	3.24	0	-7557	22433	21666	20933	20166	19433	21300	19800	79	6250	500	14630	50	1	15816151	3290	-16.49	7.48	12	0.50	-1261.00	2779.00	29450	20230421	-29.37	2020	20221104	929.70	29450	-29.37	20230421	2165	860.74	20230103	29450	-29.37	20230421	2020	929.70	20221104	0.00	N	096610	500	79 억		512775	N	N	0	N	00	N
44	20230622	160532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	-400	5	-1.88	7083004650	339003	50.34	21100	21700	20200	27650	14950	21300	20893.62	4.52	0	-2105	23093	22196	20603	19706	18113	22645	20155	56	6350	500	14910	50	1	11109161	2322	-16.57	7.52	12	3.05	-1261.00	2779.00	29450	20230421	-29.03	2020	20221104	934.65	29450	-29.03	20230421	2165	865.36	20230103	29450	-29.03	20230421	2020	934.65	20221104	0.00	N	096610	500	55 억		501591	N	N	0	N	00	N
45	20230622	150123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-350	5	-1.64	6705742600	320873	47.65	21100	21700	20200	27650	14950	21300	20898.43	4.52	0	-679	23093	22196	20603	19706	18113	22645	20155	56	6350	500	14910	50	1	11109161	2327	-16.61	7.54	12	2.89	-1261.00	2779.00	29450	20230421	-28.86	2020	20221104	937.13	29450	-28.86	20230421	2165	867.67	20230103	29450	-28.86	20230421	2020	937.13	20221104	0.00	N	096610	500	55 억		501591	N	N	0	N	00	N
46	20230622	140207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	-150	5	-0.70	6416019800	307063	45.60	21100	21700	20200	27650	14950	21300	20894.80	4.52	0	89	23093	22196	20603	19706	18113	22645	20155	56	6350	500	14910	50	1	11109161	2350	-16.77	7.61	12	2.76	-1261.00	2779.00	29450	20230421	-28.18	2020	20221104	947.03	29450	-28.18	20230421	2165	876.91	20230103	29450	-28.18	20230421	2020	947.03	20221104	0.00	N	096610	500	55 억		501591	N	N	0	N	00	N
47	20230622	130822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	-150	5	-0.70	5265256050	253188	37.60	21100	21450	20200	27650	14950	21300	20795.83	4.52	0	1489	23093	22196	20603	19706	18113	22645	20155	56	6350	500	14910	50	1	11109161	2350	-16.77	7.61	12	2.28	-1261.00	2779.00	29450	20230421	-28.18	2020	20221104	947.03	29450	-28.18	20230421	2165	876.91	20230103	29450	-28.18	20230421	2020	947.03	20221104	0.00	N	096610	500	55 억		501591	N	N	0	N	00	N
48	20230622	120635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	-950	5	-4.46	4657067600	223892	33.25	21100	21450	20200	27650	14950	21300	20800.50	4.52	0	7740	23093	22196	20603	19706	18113	22645	20155	56	6350	500	14910	50	1	11109161	2261	-16.14	7.32	12	2.02	-1261.00	2779.00	29450	20230421	-30.90	2020	20221104	907.43	29450	-30.90	20230421	2165	839.95	20230103	29450	-30.90	20230421	2020	907.43	20221104	0.00	N	096610	500	55 억		501591	N	N	0	N	00	N
49	20230622	111001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	-600	5	-2.82	3630815750	173802	25.81	21100	21450	20450	27650	14950	21300	20890.52	4.52	0	11553	23093	22196	20603	19706	18113	22645	20155	56	6350	500	14910	50	1	11109161	2300	-16.42	7.45	12	1.56	-1261.00	2779.00	29450	20230421	-29.71	2020	20221104	924.75	29450	-29.71	20230421	2165	856.12	20230103	29450	-29.71	20230421	2020	924.75	20221104	0.00	N	096610	500	55 억		501591	N	N	0	N	00	N
50	20230622	100509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21050	-250	5	-1.17	2750487700	131511	19.53	21100	21450	20450	27650	14950	21300	20914.50	4.52	0	20342	23093	22196	20603	19706	18113	22645	20155	56	6350	500	14910	50	1	11109161	2338	-16.69	7.57	12	1.18	-1261.00	2779.00	29450	20230421	-28.52	2020	20221104	942.08	29450	-28.52	20230421	2165	872.29	20230103	29450	-28.52	20230421	2020	942.08	20221104	0.00	N	096610	500	55 억		501591	N	N	0	N	00	N
51	20230622	090941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	-150	5	-0.70	929036850	44387	6.59	21100	21300	20450	27650	14950	21300	20930.36	4.52	0	4818	23093	22196	20603	19706	18113	22645	20155	56	6350	500	14910	50	1	11109161	2350	-16.77	7.61	12	0.40	-1261.00	2779.00	29450	20230421	-28.18	2020	20221104	947.03	29450	-28.18	20230421	2165	876.91	20230103	29450	-28.18	20230421	2020	947.03	20221104	0.00	N	096610	500	55 억		501591	N	N	0	N	00	N
52	20230621	160801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	1300	2	6.50	13471896580	670006	132.34	19010	21500	19010	26000	14000	20000	20106.70	4.36	0	8256	21800	20900	20000	19100	18200	20450	18650	56	6000	500	14000	50	1	11109161	2366	-16.89	7.66	12	6.03	-1261.00	2779.00	29450	20230421	-27.67	2020	20221104	954.46	29450	-27.67	20230421	2165	883.83	20230103	29450	-27.67	20230421	2020	954.46	20221104	0.01	N	096610	500	55 억		484703	N	N	0	N	00	N
53	20230621	151025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21050	1050	2	5.25	12788663280	637795	125.97	19010	21500	19010	26000	14000	20000	20051.37	4.36	0	8449	21800	20900	20000	19100	18200	20450	18650	56	6000	500	14000	50	1	11109161	2338	-16.69	7.57	12	5.74	-1261.00	2779.00	29450	20230421	-28.52	2020	20221104	942.08	29450	-28.52	20230421	2165	872.29	20230103	29450	-28.52	20230421	2020	942.08	20221104	0.01	N	096610	500	55 억		484703	N	N	0	N	00	N
54	20230621	140816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20300	300	2	1.50	8269147130	422784	83.51	19010	20850	19010	26000	14000	20000	19558.80	4.36	0	22348	21800	20900	20000	19100	18200	20450	18650	56	6000	500	14000	50	1	11109161	2255	-16.10	7.30	12	3.81	-1261.00	2779.00	29450	20230421	-31.07	2020	20221104	904.95	29450	-31.07	20230421	2165	837.64	20230103	29450	-31.07	20230421	2020	904.95	20221104	0.01	N	096610	500	55 억		484703	N	N	0	N	00	N
55	20230621	130345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19390	-610	5	-3.05	6764176490	347044	68.55	19010	20300	19010	26000	14000	20000	19490.83	4.36	0	12851	21800	20900	20000	19100	18200	20450	18650	56	6000	500	14000	10	1	11109161	2154	-15.38	6.98	12	3.12	-1261.00	2779.00	29450	20230421	-34.16	2020	20221104	859.90	29450	-34.16	20230421	2165	795.61	20230103	29450	-34.16	20230421	2020	859.90	20221104	0.01	N	096610	500	55 억		484703	N	N	0	N	00	N
56	20230621	120637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19320	-680	5	-3.40	6247762900	320281	63.26	19010	20300	19010	26000	14000	20000	19507.13	4.36	0	11554	21800	20900	20000	19100	18200	20450	18650	56	6000	500	14000	10	1	11109161	2146	-15.32	6.95	12	2.88	-1261.00	2779.00	29450	20230421	-34.40	2020	20221104	856.44	29450	-34.40	20230421	2165	792.38	20230103	29450	-34.40	20230421	2020	856.44	20221104	0.01	N	096610	500	55 억		484703	N	N	0	N	00	N
57	20230621	110708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19390	-610	5	-3.05	5846496790	299523	59.16	19010	20300	19010	26000	14000	20000	19519.36	4.36	0	18401	21800	20900	20000	19100	18200	20450	18650	56	6000	500	14000	10	1	11109161	2154	-15.38	6.98	12	2.70	-1261.00	2779.00	29450	20230421	-34.16	2020	20221104	859.90	29450	-34.16	20230421	2165	795.61	20230103	29450	-34.16	20230421	2020	859.90	20221104	0.01	N	096610	500	55 억		484703	N	N	0	N	00	N
58	20230621	100547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19350	-650	5	-3.25	4834986130	247484	48.88	19010	20300	19010	26000	14000	20000	19536.56	4.36	0	20980	21800	20900	20000	19100	18200	20450	18650	56	6000	500	14000	10	1	11109161	2150	-15.34	6.96	12	2.23	-1261.00	2779.00	29450	20230421	-34.30	2020	20221104	857.92	29450	-34.30	20230421	2165	793.76	20230103	29450	-34.30	20230421	2020	857.92	20221104	0.01	N	096610	500	55 억		484703	N	N	0	N	00	N
59	20230621	090318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19650	-350	5	-1.75	897194190	46640	9.21	19010	19700	19010	26000	14000	20000	19236.57	4.36	0	7695	21800	20900	20000	19100	18200	20450	18650	56	6000	500	14000	10	1	11109161	2183	-15.58	7.07	12	0.42	-1261.00	2779.00	29450	20230421	-33.28	2020	20221104	872.77	29450	-33.28	20230421	2165	807.62	20230103	29450	-33.28	20230421	2020	872.77	20221104	0.01	N	096610	500	55 억		484703	N	N	0	N	00	N
60	20230620	160812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20000	-950	5	-4.53	9745340930	486630	93.05	20900	20900	19100	27200	14700	20950	20025.16	4.32	0	-7172	23650	22300	21500	20150	19350	21900	19750	56	6250	500	14660	50	1	11109161	2222	-15.86	7.20	12	4.38	-1261.00	2779.00	29450	20230421	-32.09	2020	20221104	890.10	29450	-32.09	20230421	2165	823.79	20230103	29450	-32.09	20230421	2020	890.10	20221104	0.01	N	096610	500	55 억		480177	N	N	0	N	00	N
61	20230620	150843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20000	-950	5	-4.53	9292251260	464017	88.73	20900	20900	19100	27200	14700	20950	20024.59	4.32	0	-9300	23650	22300	21500	20150	19350	21900	19750	56	6250	500	14660	50	1	11109161	2222	-15.86	7.20	12	4.18	-1261.00	2779.00	29450	20230421	-32.09	2020	20221104	890.10	29450	-32.09	20230421	2165	823.79	20230103	29450	-32.09	20230421	2020	890.10	20221104	0.01	N	096610	500	55 억		480177	N	N	0	N	00	N
62	20230620	140523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19990	-960	5	-4.58	8505599610	424775	81.22	20900	20900	19100	27200	14700	20950	20022.60	4.32	0	-7079	23650	22300	21500	20150	19350	21900	19750	56	6250	500	14660	10	1	11109161	2221	-15.85	7.19	12	3.82	-1261.00	2779.00	29450	20230421	-32.12	2020	20221104	889.60	29450	-32.12	20230421	2165	823.33	20230103	29450	-32.12	20230421	2020	889.60	20221104	0.01	N	096610	500	55 억		480177	N	N	0	N	00	N
63	20230620	130337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19990	-960	5	-4.58	7936710080	396215	75.76	20900	20900	19100	27200	14700	20950	20030.07	4.32	0	-1401	23650	22300	21500	20150	19350	21900	19750	56	6250	500	14660	10	1	11109161	2221	-15.85	7.19	12	3.57	-1261.00	2779.00	29450	20230421	-32.12	2020	20221104	889.60	29450	-32.12	20230421	2165	823.33	20230103	29450	-32.12	20230421	2020	889.60	20221104	0.01	N	096610	500	55 억		480177	N	N	0	N	00	N
64	20230620	121006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-900	5	-4.30	7392604040	369076	70.57	20900	20900	19100	27200	14700	20950	20028.69	4.32	0	2163	23650	22300	21500	20150	19350	21900	19750	56	6250	500	14660	50	1	11109161	2227	-15.90	7.21	12	3.32	-1261.00	2779.00	29450	20230421	-31.92	2020	20221104	892.57	29450	-31.92	20230421	2165	826.10	20230103	29450	-31.92	20230421	2020	892.57	20221104	0.01	N	096610	500	55 억		480177	N	N	0	N	00	N
65	20230620	110758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-900	5	-4.30	5532261470	274895	52.56	20900	20900	19100	27200	14700	20950	20123.38	4.32	0	-4072	23650	22300	21500	20150	19350	21900	19750	56	6250	500	14660	50	1	11109161	2227	-15.90	7.21	12	2.47	-1261.00	2779.00	29450	20230421	-31.92	2020	20221104	892.57	29450	-31.92	20230421	2165	826.10	20230103	29450	-31.92	20230421	2020	892.57	20221104	0.01	N	096610	500	55 억		480177	N	N	0	N	00	N
66	20230620	100743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	-700	5	-3.34	4534704790	225765	43.17	20900	20900	19100	27200	14700	20950	20083.88	4.32	0	-1327	23650	22300	21500	20150	19350	21900	19750	56	6250	500	14660	50	1	11109161	2250	-16.06	7.29	12	2.03	-1261.00	2779.00	29450	20230421	-31.24	2020	20221104	902.48	29450	-31.24	20230421	2165	835.33	20230103	29450	-31.24	20230421	2020	902.48	20221104	0.01	N	096610	500	55 억		480177	N	N	0	N	00	N
67	20230620	090327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	-550	5	-2.63	277822650	13511	2.58	20900	20900	20300	27200	14700	20950	20546.61	4.32	0	-2289	23650	22300	21500	20150	19350	21900	19750	56	6250	500	14660	50	1	11109161	2266	-16.18	7.34	12	0.12	-1261.00	2779.00	29450	20230421	-30.73	2020	20221104	909.90	29450	-30.73	20230421	2165	842.26	20230103	29450	-30.73	20230421	2020	909.90	20221104	0.01	N	096610	500	55 억		480177	N	N	0	N	00	N
68	20230619	160133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-1450	5	-6.47	11102013400	519524	230.46	22700	22850	20700	29100	15700	22400	21369.90	4.29	0	-13969	23333	22866	22183	21716	21033	22525	21375	56	6700	500	15680	50	1	11109161	2327	-16.61	7.54	12	4.68	-1261.00	2779.00	29450	20230421	-28.86	2020	20221104	937.13	29450	-28.86	20230421	2165	867.67	20230103	29450	-28.86	20230421	2020	937.13	20221104	0.01	N	096610	500	55 억		476223	N	N	0	N	00	N
69	20230619	150308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	-1400	5	-6.25	10430714450	487383	216.20	22700	22850	20700	29100	15700	22400	21401.47	4.29	0	-11735	23333	22866	22183	21716	21033	22525	21375	56	6700	500	15680	50	1	11109161	2333	-16.65	7.56	12	4.39	-1261.00	2779.00	29450	20230421	-28.69	2020	20221104	939.60	29450	-28.69	20230421	2165	869.98	20230103	29450	-28.69	20230421	2020	939.60	20221104	0.01	N	096610	500	55 억		476223	N	N	0	N	00	N
70	20230619	140112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	-1700	5	-7.59	8525157300	396268	175.78	22700	22850	20700	29100	15700	22400	21513.61	4.29	0	-29067	23333	22866	22183	21716	21033	22525	21375	56	6700	500	15680	50	1	11109161	2300	-16.42	7.45	12	3.57	-1261.00	2779.00	29450	20230421	-29.71	2020	20221104	924.75	29450	-29.71	20230421	2165	856.12	20230103	29450	-29.71	20230421	2020	924.75	20221104	0.01	N	096610	500	55 억		476223	N	N	0	N	00	N
71	20230619	130850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	-1400	5	-6.25	7070698000	326458	144.82	22700	22850	20900	29100	15700	22400	21658.83	4.29	0	-25972	23333	22866	22183	21716	21033	22525	21375	56	6700	500	15680	50	1	11109161	2333	-16.65	7.56	12	2.94	-1261.00	2779.00	29450	20230421	-28.69	2020	20221104	939.60	29450	-28.69	20230421	2165	869.98	20230103	29450	-28.69	20230421	2020	939.60	20221104	0.01	N	096610	500	55 억		476223	N	N	0	N	00	N
72	20230619	120903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	-1250	5	-5.58	6297892500	289783	128.55	22700	22850	20900	29100	15700	22400	21733.13	4.29	0	-25102	23333	22866	22183	21716	21033	22525	21375	56	6700	500	15680	50	1	11109161	2350	-16.77	7.61	12	2.61	-1261.00	2779.00	29450	20230421	-28.18	2020	20221104	947.03	29450	-28.18	20230421	2165	876.91	20230103	29450	-28.18	20230421	2020	947.03	20221104	0.01	N	096610	500	55 억		476223	N	N	0	N	00	N
73	20230619	110911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-1100	5	-4.91	4325056600	196355	87.10	22700	22850	21000	29100	15700	22400	22026.72	4.29	0	-23574	23333	22866	22183	21716	21033	22525	21375	56	6700	500	15680	50	1	11109161	2366	-16.89	7.66	12	1.77	-1261.00	2779.00	29450	20230421	-27.67	2020	20221104	954.46	29450	-27.67	20230421	2165	883.83	20230103	29450	-27.67	20230421	2020	954.46	20221104	0.01	N	096610	500	55 억		476223	N	N	0	N	00	N
74	20230619	100108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-300	5	-1.34	2248114100	100280	44.48	22700	22850	22000	29100	15700	22400	22418.37	4.29	0	-15561	23333	22866	22183	21716	21033	22525	21375	56	6700	500	15680	50	1	11109161	2455	-17.53	7.95	12	0.90	-1261.00	2779.00	29450	20230421	-24.96	2020	20221104	994.06	29450	-24.96	20230421	2165	920.79	20230103	29450	-24.96	20230421	2020	994.06	20221104	0.01	N	096610	500	55 억		476223	N	N	0	N	00	N
75	20230619	090408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	250	2	1.12	439543100	19439	8.62	22700	22850	22400	29100	15700	22400	22611.42	4.29	0	-6623	23333	22866	22183	21716	21033	22525	21375	56	6700	500	15680	50	1	11109161	2516	-17.96	8.15	12	0.17	-1261.00	2779.00	29450	20230421	-23.09	2020	20221104	1021.29	29450	-23.09	20230421	2165	946.19	20230103	29450	-23.09	20230421	2020	1021.29	20221104	0.01	N	096610	500	55 억		476223	N	N	0	N	00	N
76	20230616	160747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-150	5	-0.67	4892259850	222308	50.74	22550	22650	21500	29300	15800	22550	22001.81	4.44	0	-28063	24050	23300	22150	21400	20250	23675	21775	56	6750	500	15780	50	1	11109161	2488	-17.76	8.06	12	2.00	-1261.00	2779.00	29450	20230421	-23.94	2020	20221104	1008.91	29450	-23.94	20230421	2165	934.64	20230103	29450	-23.94	20230421	2020	1008.91	20221104	0.01	N	096610	500	55 억		493753	N	N	0	N	00	N
77	20230616	150232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	-300	5	-1.33	4410758000	200700	45.81	22550	22650	21500	29300	15800	22550	21973.84	4.44	0	-29301	24050	23300	22150	21400	20250	23675	21775	56	6750	500	15780	50	1	11109161	2472	-17.64	8.01	12	1.81	-1261.00	2779.00	29450	20230421	-24.45	2020	20221104	1001.49	29450	-24.45	20230421	2165	927.71	20230103	29450	-24.45	20230421	2020	1001.49	20221104	0.01	N	096610	500	55 억		493753	N	N	0	N	00	N
78	20230616	140559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-200	5	-0.89	4163470100	189580	43.27	22550	22650	21500	29300	15800	22550	21958.25	4.44	0	-28267	24050	23300	22150	21400	20250	23675	21775	56	6750	500	15780	50	1	11109161	2483	-17.72	8.04	12	1.71	-1261.00	2779.00	29450	20230421	-24.11	2020	20221104	1006.44	29450	-24.11	20230421	2165	932.33	20230103	29450	-24.11	20230421	2020	1006.44	20221104	0.01	N	096610	500	55 억		493753	N	N	0	N	00	N
79	20230616	130927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	-600	5	-2.66	3746423200	170784	38.98	22550	22650	21500	29300	15800	22550	21932.80	4.44	0	-24915	24050	23300	22150	21400	20250	23675	21775	56	6750	500	15780	50	1	11109161	2438	-17.41	7.90	12	1.54	-1261.00	2779.00	29450	20230421	-25.47	2020	20221104	986.63	29450	-25.47	20230421	2165	913.86	20230103	29450	-25.47	20230421	2020	986.63	20221104	0.01	N	096610	500	55 억		493753	N	N	0	N	00	N
80	20230616	120316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	-600	5	-2.66	3486604100	158950	36.28	22550	22650	21500	29300	15800	22550	21931.11	4.44	0	-22529	24050	23300	22150	21400	20250	23675	21775	56	6750	500	15780	50	1	11109161	2438	-17.41	7.90	12	1.43	-1261.00	2779.00	29450	20230421	-25.47	2020	20221104	986.63	29450	-25.47	20230421	2165	913.86	20230103	29450	-25.47	20230421	2020	986.63	20221104	0.01	N	096610	500	55 억		493753	N	N	0	N	00	N
81	20230616	110950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	-600	5	-2.66	3276688250	149387	34.10	22550	22650	21500	29300	15800	22550	21929.84	4.44	0	-21629	24050	23300	22150	21400	20250	23675	21775	56	6750	500	15780	50	1	11109161	2438	-17.41	7.90	12	1.34	-1261.00	2779.00	29450	20230421	-25.47	2020	20221104	986.63	29450	-25.47	20230421	2165	913.86	20230103	29450	-25.47	20230421	2020	986.63	20221104	0.01	N	096610	500	55 억		493753	N	N	0	N	00	N
82	20230616	100425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	-650	5	-2.88	2700363600	123120	28.10	22550	22650	21500	29300	15800	22550	21927.43	4.44	0	-15333	24050	23300	22150	21400	20250	23675	21775	56	6750	500	15780	50	1	11109161	2433	-17.37	7.88	12	1.11	-1261.00	2779.00	29450	20230421	-25.64	2020	20221104	984.16	29450	-25.64	20230421	2165	911.55	20230103	29450	-25.64	20230421	2020	984.16	20221104	0.01	N	096610	500	55 억		493753	N	N	0	N	00	N
83	20230616	091011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	-800	5	-3.55	1565023900	71250	16.26	22550	22650	21500	29300	15800	22550	21956.44	4.44	0	1486	24050	23300	22150	21400	20250	23675	21775	56	6750	500	15780	50	1	11109161	2416	-17.25	7.83	12	0.64	-1261.00	2779.00	29450	20230421	-26.15	2020	20221104	976.73	29450	-26.15	20230421	2165	904.62	20230103	29450	-26.15	20230421	2020	976.73	20221104	0.01	N	096610	500	55 억		493753	N	N	0	N	00	N
84	20230615	150451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	1250	2	5.90	9096776600	410076	136.85	21300	22900	21000	27550	14850	21200	22183.15	3.79	0	71877	22966	22082	21466	20582	19966	22525	21025	56	6350	500	14840	50	1	11109161	2494	-17.80	8.08	12	3.69	-1261.00	2779.00	29450	20230421	-23.77	2020	20221104	1011.39	29450	-23.77	20230421	2165	936.95	20230103	29450	-23.77	20230421	2020	1011.39	20221104	0.01	N	096610	500	55 억		421089	N	N	0	N	00	N
85	20230615	140657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	1000	2	4.72	8379321700	378045	126.16	21300	22900	21000	27550	14850	21200	22164.88	3.79	0	63710	22966	22082	21466	20582	19966	22525	21025	56	6350	500	14840	50	1	11109161	2466	-17.61	7.99	12	3.40	-1261.00	2779.00	29450	20230421	-24.62	2020	20221104	999.01	29450	-24.62	20230421	2165	925.40	20230103	29450	-24.62	20230421	2020	999.01	20221104	0.01	N	096610	500	55 억		421089	N	N	0	N	00	N
86	20230615	130205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	1100	2	5.19	7448222850	335906	112.09	21300	22900	21000	27550	14850	21200	22173.53	3.79	0	55676	22966	22082	21466	20582	19966	22525	21025	56	6350	500	14840	50	1	11109161	2477	-17.68	8.02	12	3.02	-1261.00	2779.00	29450	20230421	-24.28	2020	20221104	1003.96	29450	-24.28	20230421	2165	930.02	20230103	29450	-24.28	20230421	2020	1003.96	20221104	0.01	N	096610	500	55 억		421089	N	N	0	N	00	N
87	20230615	120121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	1350	2	6.37	6060911350	274137	91.48	21300	22900	21000	27550	14850	21200	22109.06	3.79	0	24220	22966	22082	21466	20582	19966	22525	21025	56	6350	500	14840	50	1	11109161	2505	-17.88	8.11	12	2.47	-1261.00	2779.00	29450	20230421	-23.43	2020	20221104	1016.34	29450	-23.43	20230421	2165	941.57	20230103	29450	-23.43	20230421	2020	1016.34	20221104	0.01	N	096610	500	55 억		421089	N	N	0	N	00	N
88	20230615	110612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	900	2	4.25	2631913450	121838	40.66	21300	22150	21000	27550	14850	21200	21601.75	3.79	0	15974	22966	22082	21466	20582	19966	22525	21025	56	6350	500	14840	50	1	11109161	2455	-17.53	7.95	12	1.10	-1261.00	2779.00	29450	20230421	-24.96	2020	20221104	994.06	29450	-24.96	20230421	2165	920.79	20230103	29450	-24.96	20230421	2020	994.06	20221104	0.01	N	096610	500	55 억		421089	N	N	0	N	00	N
89	20230611	184913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	0	3	0.00	5536697800	255412	106.17	21650	21850	21050	27600	14900	21250	21336.32	3.74	-1380	-838	22783	22016	21633	20866	20483	21825	20675	56	6350	500	14870	50	1	11109161	2361	-16.85	7.65	12	2.30	-1261.00	2779.00	29450	20230421	-27.84	2020	20221104	951.98	29450	-27.84	20230421	2165	881.52	20230103	29450	-27.84	20230421	2020	951.98	20221104	0.00	N	096610	500	55 억		415648	N	N	0	N	00	N
90	20230611	181132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	0	3	0.00	5536697800	255412	106.17	21650	21850	21050	27600	14900	21250	21336.32	3.74	-1380	-838	22783	22016	21633	20866	20483	21825	20675	56	6350	500	14870	50	1	11109161	2361	-16.85	7.65	12	2.30	-1261.00	2779.00	29450	20230421	-27.84	2020	20221104	951.98	29450	-27.84	20230421	2165	881.52	20230103	29450	-27.84	20230421	2020	951.98	20221104	0.00	N	096610	500	55 억		415648	N	N	0	N	00	N