KissMeData/040910/price/prices-20230601.csv

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
20230630,160429,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11030,210,2,1.94,734173260,67757,158.44,10760,11120,10570,14060,7580,10820,10835.38,5.05,0,4144,11106,10962,10846,10702,10586,10905,10645,92,3240,500,7790,10,1,18464842,2037,-36.77,1.12,12,0.37,-300.00,9890.00,13720,20230519,-19.61,7420,20220930,48.65,13720,-19.61,20230519,8600,28.26,20230103,13720,-19.61,20230519,7420,48.65,20220930,4.02,N,040910,500,92 억,,932324,N,N,0,N,00,N
20230630,150432,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11000,180,2,1.66,709285640,65496,153.15,10760,11120,10570,14060,7580,10820,10829.45,5.05,0,4350,11106,10962,10846,10702,10586,10905,10645,92,3240,500,7790,10,1,18464842,2031,-36.67,1.11,12,0.35,-300.00,9890.00,13720,20230519,-19.83,7420,20220930,48.25,13720,-19.83,20230519,8600,27.91,20230103,13720,-19.83,20230519,7420,48.25,20220930,4.02,N,040910,500,92 억,,932324,N,N,0,N,00,N
20230630,140430,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11000,180,2,1.66,659317000,60958,142.54,10760,11120,10570,14060,7580,10820,10815.92,5.05,0,4351,11106,10962,10846,10702,10586,10905,10645,92,3240,500,7790,10,1,18464842,2031,-36.67,1.11,12,0.33,-300.00,9890.00,13720,20230519,-19.83,7420,20220930,48.25,13720,-19.83,20230519,8600,27.91,20230103,13720,-19.83,20230519,7420,48.25,20220930,4.02,N,040910,500,92 억,,932324,N,N,0,N,00,N
20230630,130432,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10990,170,2,1.57,637589630,58984,137.93,10760,11120,10570,14060,7580,10820,10809.54,5.05,0,4933,11106,10962,10846,10702,10586,10905,10645,92,3240,500,7790,10,1,18464842,2029,-36.63,1.11,12,0.32,-300.00,9890.00,13720,20230519,-19.90,7420,20220930,48.11,13720,-19.90,20230519,8600,27.79,20230103,13720,-19.90,20230519,7420,48.11,20220930,4.02,N,040910,500,92 억,,932324,N,N,0,N,00,N
20230630,120429,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11090,270,2,2.50,613587820,56804,132.83,10760,11120,10570,14060,7580,10820,10801.84,5.05,0,6608,11106,10962,10846,10702,10586,10905,10645,92,3240,500,7790,10,1,18464842,2048,-36.97,1.12,12,0.31,-300.00,9890.00,13720,20230519,-19.17,7420,20220930,49.46,13720,-19.17,20230519,8600,28.95,20230103,13720,-19.17,20230519,7420,49.46,20220930,4.02,N,040910,500,92 억,,932324,N,N,0,N,00,N
20230630,110430,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11070,250,2,2.31,524897970,48805,114.12,10760,11070,10570,14060,7580,10820,10755.00,5.05,0,8068,11106,10962,10846,10702,10586,10905,10645,92,3240,500,7790,10,1,18464842,2044,-36.90,1.12,12,0.26,-300.00,9890.00,13720,20230519,-19.31,7420,20220930,49.19,13720,-19.31,20230519,8600,28.72,20230103,13720,-19.31,20230519,7420,49.19,20220930,4.02,N,040910,500,92 억,,932324,N,N,0,N,00,N
20230630,100431,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10820,0,3,0.00,353176960,33136,77.48,10760,10820,10570,14060,7580,10820,10658.41,5.05,0,2724,11106,10962,10846,10702,10586,10905,10645,92,3240,500,7790,10,1,18464842,1998,-36.07,1.09,12,0.18,-300.00,9890.00,13720,20230519,-21.14,7420,20220930,45.82,13720,-21.14,20230519,8600,25.81,20230103,13720,-21.14,20230519,7420,45.82,20220930,4.02,N,040910,500,92 억,,932324,N,N,0,N,00,N
20230630,090431,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10780,-40,5,-0.37,743390,69,0.16,10760,10780,10760,14060,7580,10820,10773.77,5.05,0,-3,11106,10962,10846,10702,10586,10905,10645,92,3240,500,7790,10,1,18464842,1991,-35.93,1.09,12,0.00,-300.00,9890.00,13720,20230519,-21.43,7420,20220930,45.28,13720,-21.43,20230519,8600,25.35,20230103,13720,-21.43,20230519,7420,45.28,20220930,4.02,N,040910,500,92 억,,932324,N,N,0,N,00,N
20230629,160430,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10820,-100,5,-0.92,461307300,42654,119.24,10850,10990,10730,14190,7650,10920,10814.85,5.07,0,-3654,11066,10992,10866,10792,10666,11030,10830,92,3270,500,7860,10,1,18464842,1998,-36.07,1.09,12,0.23,-300.00,9890.00,13720,20230519,-21.14,7420,20220930,45.82,13720,-21.14,20230519,8600,25.81,20230103,13720,-21.14,20230519,7420,45.82,20220930,4.07,N,040910,500,92 억,,935977,N,N,1,N,00,N
20230629,150428,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10810,-110,5,-1.01,443072460,40968,114.53,10850,10990,10730,14190,7650,10920,10814.83,5.07,0,-3722,11066,10992,10866,10792,10666,11030,10830,92,3270,500,7860,10,1,18464842,1996,-36.03,1.09,12,0.22,-300.00,9890.00,13720,20230519,-21.21,7420,20220930,45.69,13720,-21.21,20230519,8600,25.70,20230103,13720,-21.21,20230519,7420,45.69,20220930,4.07,N,040910,500,92 억,,935977,N,N,1,N,00,N
20230629,140428,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10800,-120,5,-1.10,411691330,38063,106.40,10850,10990,10730,14190,7650,10920,10815.78,5.07,0,-3172,11066,10992,10866,10792,10666,11030,10830,92,3270,500,7860,10,1,18464842,1994,-36.00,1.09,12,0.21,-300.00,9890.00,13720,20230519,-21.28,7420,20220930,45.55,13720,-21.28,20230519,8600,25.58,20230103,13720,-21.28,20230519,7420,45.55,20220930,4.07,N,040910,500,92 억,,935977,N,N,1,N,00,N
20230629,130427,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10770,-150,5,-1.37,400929600,37066,103.62,10850,10990,10730,14190,7650,10920,10816.36,5.07,0,-3097,11066,10992,10866,10792,10666,11030,10830,92,3270,500,7860,10,1,18464842,1989,-35.90,1.09,12,0.20,-300.00,9890.00,13720,20230519,-21.50,7420,20220930,45.15,13720,-21.50,20230519,8600,25.23,20230103,13720,-21.50,20230519,7420,45.15,20220930,4.07,N,040910,500,92 억,,935977,N,N,1,N,00,N
20230629,120429,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10820,-100,5,-0.92,207080320,19050,53.25,10850,10990,10780,14190,7650,10920,10870.10,5.07,0,-8858,11066,10992,10866,10792,10666,11030,10830,92,3270,500,7860,10,1,18464842,1998,-36.07,1.09,12,0.10,-300.00,9890.00,13720,20230519,-21.14,7420,20220930,45.82,13720,-21.14,20230519,8600,25.81,20230103,13720,-21.14,20230519,7420,45.82,20220930,4.07,N,040910,500,92 억,,935977,N,N,1,N,00,N
20230629,110429,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10790,-130,5,-1.19,179894840,16539,46.23,10850,10990,10790,14190,7650,10920,10876.75,5.07,0,-8048,11066,10992,10866,10792,10666,11030,10830,92,3270,500,7860,10,1,18464842,1992,-35.97,1.09,12,0.09,-300.00,9890.00,13720,20230519,-21.36,7420,20220930,45.42,13720,-21.36,20230519,8600,25.47,20230103,13720,-21.36,20230519,7420,45.42,20220930,4.07,N,040910,500,92 억,,935977,N,N,1,N,00,N
20230629,100429,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10830,-90,5,-0.82,111828390,10242,28.63,10850,10990,10820,14190,7650,10920,10918.59,5.07,0,-3535,11066,10992,10866,10792,10666,11030,10830,92,3270,500,7860,10,1,18464842,2000,-36.10,1.10,12,0.06,-300.00,9890.00,13720,20230519,-21.06,7420,20220930,45.96,13720,-21.06,20230519,8600,25.93,20230103,13720,-21.06,20230519,7420,45.96,20220930,4.07,N,040910,500,92 억,,935977,N,N,1,N,00,N
20230629,090428,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10920,0,3,0.00,4785420,439,1.23,10850,10990,10850,14190,7650,10920,10895.04,5.07,0,-21,11066,10992,10866,10792,10666,11030,10830,92,3270,500,7860,10,1,18464842,2016,-36.40,1.10,12,0.00,-300.00,9890.00,13720,20230519,-20.41,7420,20220930,47.17,13720,-20.41,20230519,8600,26.98,20230103,13720,-20.41,20230519,7420,47.17,20220930,4.07,N,040910,500,92 억,,935977,N,N,1,N,00,N
20230628,160424,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10920,110,2,1.02,386499260,35732,97.54,10870,10940,10740,14050,7570,10810,10816.61,5.10,0,-5483,11083,10946,10863,10726,10643,10905,10685,92,3240,500,7780,10,1,18464842,2016,-36.40,1.10,12,0.19,-300.00,9890.00,13720,20230519,-20.41,7420,20220930,47.17,13720,-20.41,20230519,8600,26.98,20230103,13720,-20.41,20230519,7420,47.17,20220930,4.10,N,040910,500,92 억,,941460,N,N,1,N,00,N
20230628,150426,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10840,30,2,0.28,318240000,29453,80.40,10870,10940,10740,14050,7570,10810,10805.01,5.10,0,-5071,11083,10946,10863,10726,10643,10905,10685,92,3240,500,7780,10,1,18464842,2002,-36.13,1.10,12,0.16,-300.00,9890.00,13720,20230519,-20.99,7420,20220930,46.09,13720,-20.99,20230519,8600,26.05,20230103,13720,-20.99,20230519,7420,46.09,20220930,4.10,N,040910,500,92 억,,941460,N,N,1,N,00,N
20230628,140424,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10830,20,2,0.19,265499940,24576,67.09,10870,10940,10740,14050,7570,10810,10803.22,5.10,0,-5140,11083,10946,10863,10726,10643,10905,10685,92,3240,500,7780,10,1,18464842,2000,-36.10,1.10,12,0.13,-300.00,9890.00,13720,20230519,-21.06,7420,20220930,45.96,13720,-21.06,20230519,8600,25.93,20230103,13720,-21.06,20230519,7420,45.96,20220930,4.10,N,040910,500,92 억,,941460,N,N,1,N,00,N
20230628,130426,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10790,-20,5,-0.19,238402710,22067,60.24,10870,10940,10740,14050,7570,10810,10803.58,5.10,0,-4606,11083,10946,10863,10726,10643,10905,10685,92,3240,500,7780,10,1,18464842,1992,-35.97,1.09,12,0.12,-300.00,9890.00,13720,20230519,-21.36,7420,20220930,45.42,13720,-21.36,20230519,8600,25.47,20230103,13720,-21.36,20230519,7420,45.42,20220930,4.10,N,040910,500,92 억,,941460,N,N,1,N,00,N
20230628,120359,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10770,-40,5,-0.37,182560830,16881,46.08,10870,10940,10740,14050,7570,10810,10814.57,5.10,0,-3846,11083,10946,10863,10726,10643,10905,10685,92,3240,500,7780,10,1,18464842,1989,-35.90,1.09,12,0.09,-300.00,9890.00,13720,20230519,-21.50,7420,20220930,45.15,13720,-21.50,20230519,8600,25.23,20230103,13720,-21.50,20230519,7420,45.15,20220930,4.10,N,040910,500,92 억,,941460,N,N,1,N,00,N
20230628,110429,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10750,-60,5,-0.56,163810130,15138,41.32,10870,10940,10750,14050,7570,10810,10821.12,5.10,0,-3775,11083,10946,10863,10726,10643,10905,10685,92,3240,500,7780,10,1,18464842,1985,-35.83,1.09,12,0.08,-300.00,9890.00,13720,20230519,-21.65,7420,20220930,44.88,13720,-21.65,20230519,8600,25.00,20230103,13720,-21.65,20230519,7420,44.88,20220930,4.10,N,040910,500,92 억,,941460,N,N,1,N,00,N
20230628,100429,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10820,10,2,0.09,96744710,8917,24.34,10870,10940,10800,14050,7570,10810,10849.47,5.10,0,-393,11083,10946,10863,10726,10643,10905,10685,92,3240,500,7780,10,1,18464842,1998,-36.07,1.09,12,0.05,-300.00,9890.00,13720,20230519,-21.14,7420,20220930,45.82,13720,-21.14,20230519,8600,25.81,20230103,13720,-21.14,20230519,7420,45.82,20220930,4.10,N,040910,500,92 억,,941460,N,N,1,N,00,N
20230628,090426,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10870,60,2,0.56,2413140,222,0.61,10870,10870,10870,14050,7570,10810,10870.00,5.10,0,3,11083,10946,10863,10726,10643,10905,10685,92,3240,500,7780,10,1,18464842,2007,-36.23,1.10,12,0.00,-300.00,9890.00,13720,20230519,-20.77,7420,20220930,46.50,13720,-20.77,20230519,8600,26.40,20230103,13720,-20.77,20230519,7420,46.50,20220930,4.10,N,040910,500,92 억,,941460,N,N,1,N,00,N
20230627,160427,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10810,-80,5,-0.73,397100030,36623,108.55,11000,11000,10780,14150,7630,10890,10842.91,5.08,0,3700,11163,11026,10853,10716,10543,11095,10785,92,3260,500,7840,10,1,18464842,1996,-36.03,1.09,12,0.20,-300.00,9890.00,13720,20230519,-21.21,7420,20220930,45.69,13720,-21.21,20230519,8600,25.70,20230103,13720,-21.21,20230519,7420,45.69,20220930,4.15,N,040910,500,92 억,,937868,N,N,1,N,00,N
20230627,150430,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10830,-60,5,-0.55,370433380,34157,101.24,11000,11000,10780,14150,7630,10890,10845.02,5.08,0,3483,11163,11026,10853,10716,10543,11095,10785,92,3260,500,7840,10,1,18464842,2000,-36.10,1.10,12,0.18,-300.00,9890.00,13720,20230519,-21.06,7420,20220930,45.96,13720,-21.06,20230519,8600,25.93,20230103,13720,-21.06,20230519,7420,45.96,20220930,4.15,N,040910,500,92 억,,937868,N,N,0,N,00,N
20230627,140433,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10800,-90,5,-0.83,304733950,28083,83.24,11000,11000,10780,14150,7630,10890,10851.19,5.08,0,1671,11163,11026,10853,10716,10543,11095,10785,92,3260,500,7840,10,1,18464842,1994,-36.00,1.09,12,0.15,-300.00,9890.00,13720,20230519,-21.28,7420,20220930,45.55,13720,-21.28,20230519,8600,25.58,20230103,13720,-21.28,20230519,7420,45.55,20220930,4.15,N,040910,500,92 억,,937868,N,N,0,N,00,N
20230627,130433,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10890,0,3,0.00,247068010,22753,67.44,11000,11000,10780,14150,7630,10890,10858.70,5.08,0,2418,11163,11026,10853,10716,10543,11095,10785,92,3260,500,7840,10,1,18464842,2011,-36.30,1.10,12,0.12,-300.00,9890.00,13720,20230519,-20.63,7420,20220930,46.77,13720,-20.63,20230519,8600,26.63,20230103,13720,-20.63,20230519,7420,46.77,20220930,4.15,N,040910,500,92 억,,937868,N,N,0,N,00,N
20230627,120435,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10880,-10,5,-0.09,208147990,19177,56.84,11000,11000,10780,14150,7630,10890,10854.04,5.08,0,2361,11163,11026,10853,10716,10543,11095,10785,92,3260,500,7840,10,1,18464842,2009,-36.27,1.10,12,0.10,-300.00,9890.00,13720,20230519,-20.70,7420,20220930,46.63,13720,-20.70,20230519,8600,26.51,20230103,13720,-20.70,20230519,7420,46.63,20220930,4.15,N,040910,500,92 억,,937868,N,N,0,N,00,N
20230627,110434,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10880,-10,5,-0.09,188768450,17397,51.57,11000,11000,10780,14150,7630,10890,10850.63,5.08,0,2374,11163,11026,10853,10716,10543,11095,10785,92,3260,500,7840,10,1,18464842,2009,-36.27,1.10,12,0.09,-300.00,9890.00,13720,20230519,-20.70,7420,20220930,46.63,13720,-20.70,20230519,8600,26.51,20230103,13720,-20.70,20230519,7420,46.63,20220930,4.15,N,040910,500,92 억,,937868,N,N,0,N,00,N
20230627,100424,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10820,-70,5,-0.64,99445360,9145,27.11,11000,11000,10790,14150,7630,10890,10874.29,5.08,0,-2934,11163,11026,10853,10716,10543,11095,10785,92,3260,500,7840,10,1,18464842,1998,-36.07,1.09,12,0.05,-300.00,9890.00,13720,20230519,-21.14,7420,20220930,45.82,13720,-21.14,20230519,8600,25.81,20230103,13720,-21.14,20230519,7420,45.82,20220930,4.15,N,040910,500,92 억,,937868,N,N,0,N,00,N
20230627,090427,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10910,20,2,0.18,18692980,1708,5.06,11000,11000,10900,14150,7630,10890,10944.37,5.08,0,-1209,11163,11026,10853,10716,10543,11095,10785,92,3260,500,7840,10,1,18464842,2015,-36.37,1.10,12,0.01,-300.00,9890.00,13720,20230519,-20.48,7420,20220930,47.04,13720,-20.48,20230519,8600,26.86,20230103,13720,-20.48,20230519,7420,47.04,20220930,4.15,N,040910,500,92 억,,937868,N,N,0,N,00,N
20230626,160425,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10890,130,2,1.21,366665090,33688,50.83,10680,10990,10680,13980,7540,10760,10883.89,5.05,0,4725,11013,10886,10793,10666,10573,10840,10620,92,3220,500,7740,10,1,18464842,2011,-36.30,1.10,12,0.18,-300.00,9890.00,13720,20230519,-20.63,7420,20220930,46.77,13720,-20.63,20230519,8600,26.63,20230103,13720,-20.63,20230519,7420,46.77,20220930,4.10,N,040910,500,92 억,,933144,N,N,0,N,00,N
20230626,150429,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10860,100,2,0.93,284929840,26169,39.49,10680,10990,10680,13980,7540,10760,10888.07,5.05,0,3425,11013,10886,10793,10666,10573,10840,10620,92,3220,500,7740,10,1,18464842,2005,-36.20,1.10,12,0.14,-300.00,9890.00,13720,20230519,-20.85,7420,20220930,46.36,13720,-20.85,20230519,8600,26.28,20230103,13720,-20.85,20230519,7420,46.36,20220930,4.10,N,040910,500,92 억,,933144,N,N,0,N,00,N
20230626,140429,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10940,180,2,1.67,231986650,21296,32.13,10680,10990,10680,13980,7540,10760,10893.44,5.05,0,2905,11013,10886,10793,10666,10573,10840,10620,92,3220,500,7740,10,1,18464842,2020,-36.47,1.11,12,0.12,-300.00,9890.00,13720,20230519,-20.26,7420,20220930,47.44,13720,-20.26,20230519,8600,27.21,20230103,13720,-20.26,20230519,7420,47.44,20220930,4.10,N,040910,500,92 억,,933144,N,N,0,N,00,N
20230626,130428,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10910,150,2,1.39,159557160,14660,22.12,10680,10990,10680,13980,7540,10760,10883.84,5.05,0,305,11013,10886,10793,10666,10573,10840,10620,92,3220,500,7740,10,1,18464842,2015,-36.37,1.10,12,0.08,-300.00,9890.00,13720,20230519,-20.48,7420,20220930,47.04,13720,-20.48,20230519,8600,26.86,20230103,13720,-20.48,20230519,7420,47.04,20220930,4.10,N,040910,500,92 억,,933144,N,N,0,N,00,N
20230626,120425,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10920,160,2,1.49,142717100,13118,19.79,10680,10990,10680,13980,7540,10760,10879.49,5.05,0,344,11013,10886,10793,10666,10573,10840,10620,92,3220,500,7740,10,1,18464842,2016,-36.40,1.10,12,0.07,-300.00,9890.00,13720,20230519,-20.41,7420,20220930,47.17,13720,-20.41,20230519,8600,26.98,20230103,13720,-20.41,20230519,7420,47.17,20220930,4.10,N,040910,500,92 억,,933144,N,N,0,N,00,N
20230626,110425,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10900,140,2,1.30,107729150,9913,14.96,10680,10990,10680,13980,7540,10760,10867.46,5.05,0,113,11013,10886,10793,10666,10573,10840,10620,92,3220,500,7740,10,1,18464842,2013,-36.33,1.10,12,0.05,-300.00,9890.00,13720,20230519,-20.55,7420,20220930,46.90,13720,-20.55,20230519,8600,26.74,20230103,13720,-20.55,20230519,7420,46.90,20220930,4.10,N,040910,500,92 억,,933144,N,N,0,N,00,N
20230626,100425,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10900,140,2,1.30,76913460,7089,10.70,10680,10990,10680,13980,7540,10760,10849.69,5.05,0,186,11013,10886,10793,10666,10573,10840,10620,92,3220,500,7740,10,1,18464842,2013,-36.33,1.10,12,0.04,-300.00,9890.00,13720,20230519,-20.55,7420,20220930,46.90,13720,-20.55,20230519,8600,26.74,20230103,13720,-20.55,20230519,7420,46.90,20220930,4.10,N,040910,500,92 억,,933144,N,N,0,N,00,N
20230626,090426,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10710,-50,5,-0.46,1144080,107,0.16,10680,10710,10680,13980,7540,10760,10692.34,5.05,0,-51,11013,10886,10793,10666,10573,10840,10620,92,3220,500,7740,10,1,18464842,1978,-35.70,1.08,12,0.00,-300.00,9890.00,13720,20230519,-21.94,7420,20220930,44.34,13720,-21.94,20230519,8600,24.53,20230103,13720,-21.94,20230519,7420,44.34,20220930,4.10,N,040910,500,92 억,,933144,N,N,0,N,00,N
20230623,162334,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10760,-80,5,-0.74,713547520,66260,43.16,10850,10920,10700,14090,7590,10840,10768.90,5.04,0,2247,11680,11260,10980,10560,10280,11120,10420,92,3250,500,7800,10,1,18464842,1987,-35.87,1.09,12,0.36,-300.00,9890.00,13720,20230519,-21.57,7420,20220930,45.01,13720,-21.57,20230519,8600,25.12,20230103,13720,-21.57,20230519,7420,45.01,20220930,4.13,N,040910,500,92 억,,930068,N,N,0,N,00,N
20230623,140340,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10800,-40,5,-0.37,470048550,43600,28.40,10850,10920,10700,14090,7590,10840,10780.93,5.04,0,-1381,11680,11260,10980,10560,10280,11120,10420,92,3250,500,7800,10,1,18464842,1994,-36.00,1.09,12,0.24,-300.00,9890.00,13720,20230519,-21.28,7420,20220930,45.55,13720,-21.28,20230519,8600,25.58,20230103,13720,-21.28,20230519,7420,45.55,20220930,4.13,N,040910,500,92 억,,930068,N,N,0,N,00,N
20230622,160701,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10840,-380,5,-3.39,1680043590,153031,164.13,11220,11400,10700,14580,7860,11220,10978.58,5.00,0,6503,11726,11472,11346,11092,10966,11410,11030,92,3360,500,8070,10,1,18464842,2002,-36.13,1.10,12,0.83,-300.00,9890.00,13720,20230519,-20.99,7420,20220930,46.09,13720,-20.99,20230519,8600,26.05,20230103,13720,-20.99,20230519,7420,46.09,20220930,4.20,N,040910,500,92 억,,923579,N,N,1,N,00,N
20230622,150608,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10770,-450,5,-4.01,1525641710,138702,148.76,11220,11400,10700,14580,7860,11220,10999.42,5.00,0,2610,11726,11472,11346,11092,10966,11410,11030,92,3360,500,8070,10,1,18464842,1989,-35.90,1.09,12,0.75,-300.00,9890.00,13720,20230519,-21.50,7420,20220930,45.15,13720,-21.50,20230519,8600,25.23,20230103,13720,-21.50,20230519,7420,45.15,20220930,4.20,N,040910,500,92 억,,923579,N,N,1,N,00,N
20230622,140924,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10840,-380,5,-3.39,973296560,87474,93.82,11220,11400,10700,14580,7860,11220,11126.70,5.00,0,-4338,11726,11472,11346,11092,10966,11410,11030,92,3360,500,8070,10,1,18464842,2002,-36.13,1.10,12,0.47,-300.00,9890.00,13720,20230519,-20.99,7420,20220930,46.09,13720,-20.99,20230519,8600,26.05,20230103,13720,-20.99,20230519,7420,46.09,20220930,4.20,N,040910,500,92 억,,923579,N,N,1,N,00,N
20230622,130608,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11310,90,2,0.80,403542480,35671,38.26,11220,11400,11220,14580,7860,11220,11312.90,5.00,0,4842,11726,11472,11346,11092,10966,11410,11030,92,3360,500,8070,10,1,18464842,2088,-37.70,1.14,12,0.19,-300.00,9890.00,13720,20230519,-17.57,7420,20220930,52.43,13720,-17.57,20230519,8600,31.51,20230103,13720,-17.57,20230519,7420,52.43,20220930,4.20,N,040910,500,92 억,,923579,N,N,1,N,00,N
20230622,120818,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11320,100,2,0.89,317066270,28016,30.05,11220,11400,11220,14580,7860,11220,11317.33,5.00,0,4701,11726,11472,11346,11092,10966,11410,11030,92,3360,500,8070,10,1,18464842,2090,-37.73,1.14,12,0.15,-300.00,9890.00,13720,20230519,-17.49,7420,20220930,52.56,13720,-17.49,20230519,8600,31.63,20230103,13720,-17.49,20230519,7420,52.56,20220930,4.20,N,040910,500,92 억,,923579,N,N,1,N,00,N
20230622,110908,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11350,130,2,1.16,300050440,26515,28.44,11220,11400,11220,14580,7860,11220,11316.25,5.00,0,4703,11726,11472,11346,11092,10966,11410,11030,92,3360,500,8070,10,1,18464842,2096,-37.83,1.15,12,0.14,-300.00,9890.00,13720,20230519,-17.27,7420,20220930,52.96,13720,-17.27,20230519,8600,31.98,20230103,13720,-17.27,20230519,7420,52.96,20220930,4.20,N,040910,500,92 억,,923579,N,N,1,N,00,N
20230622,100812,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11330,110,2,0.98,129704270,11441,12.27,11220,11400,11220,14580,7860,11220,11336.79,5.00,0,1569,11726,11472,11346,11092,10966,11410,11030,92,3360,500,8070,10,1,18464842,2092,-37.77,1.15,12,0.06,-300.00,9890.00,13720,20230519,-17.42,7420,20220930,52.70,13720,-17.42,20230519,8600,31.74,20230103,13720,-17.42,20230519,7420,52.70,20220930,4.20,N,040910,500,92 억,,923579,N,N,1,N,00,N
20230622,091023,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11310,90,2,0.80,32505510,2877,3.09,11220,11380,11220,14580,7860,11220,11298.40,5.00,0,-828,11726,11472,11346,11092,10966,11410,11030,92,3360,500,8070,10,1,18464842,2088,-37.70,1.14,12,0.02,-300.00,9890.00,13720,20230519,-17.57,7420,20220930,52.43,13720,-17.57,20230519,8600,31.51,20230103,13720,-17.57,20230519,7420,52.43,20220930,4.20,N,040910,500,92 억,,923579,N,N,1,N,00,N
20230621,160332,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11220,-280,5,-2.43,1055478190,93159,117.34,11590,11600,11220,14950,8050,11500,11329.93,5.13,0,-23420,11726,11612,11386,11272,11046,11670,11330,92,3450,500,8280,10,1,18464842,2072,-37.40,1.13,12,0.50,-300.00,9890.00,13720,20230519,-18.22,7420,20220930,51.21,13720,-18.22,20230519,8600,30.47,20230103,13720,-18.22,20230519,7420,51.21,20220930,4.21,N,040910,500,92 억,,946816,N,N,1,N,00,N
20230621,150840,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11230,-270,5,-2.35,1010114770,89117,112.25,11590,11600,11220,14950,8050,11500,11334.70,5.13,0,-22929,11726,11612,11386,11272,11046,11670,11330,92,3450,500,8280,10,1,18464842,2074,-37.43,1.14,12,0.48,-300.00,9890.00,13720,20230519,-18.15,7420,20220930,51.35,13720,-18.15,20230519,8600,30.58,20230103,13720,-18.15,20230519,7420,51.35,20220930,4.21,N,040910,500,92 억,,946816,N,N,1,N,00,N
20230621,141003,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11230,-270,5,-2.35,789639170,69494,87.53,11590,11600,11230,14950,8050,11500,11362.70,5.13,0,-26262,11726,11612,11386,11272,11046,11670,11330,92,3450,500,8280,10,1,18464842,2074,-37.43,1.14,12,0.38,-300.00,9890.00,13720,20230519,-18.15,7420,20220930,51.35,13720,-18.15,20230519,8600,30.58,20230103,13720,-18.15,20230519,7420,51.35,20220930,4.21,N,040910,500,92 억,,946816,N,N,1,N,00,N
20230621,130852,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11280,-220,5,-1.91,575293020,50443,63.54,11590,11600,11270,14950,8050,11500,11404.81,5.13,0,-22339,11726,11612,11386,11272,11046,11670,11330,92,3450,500,8280,10,1,18464842,2083,-37.60,1.14,12,0.27,-300.00,9890.00,13720,20230519,-17.78,7420,20220930,52.02,13720,-17.78,20230519,8600,31.16,20230103,13720,-17.78,20230519,7420,52.02,20220930,4.21,N,040910,500,92 억,,946816,N,N,1,N,00,N
20230621,120828,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11270,-230,5,-2.00,552499240,48422,60.99,11590,11600,11270,14950,8050,11500,11410.09,5.13,0,-21147,11726,11612,11386,11272,11046,11670,11330,92,3450,500,8280,10,1,18464842,2081,-37.57,1.14,12,0.26,-300.00,9890.00,13720,20230519,-17.86,7420,20220930,51.89,13720,-17.86,20230519,8600,31.05,20230103,13720,-17.86,20230519,7420,51.89,20220930,4.21,N,040910,500,92 억,,946816,N,N,1,N,00,N
20230621,110932,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11320,-180,5,-1.57,506421370,44345,55.86,11590,11600,11290,14950,8050,11500,11420.03,5.13,0,-19158,11726,11612,11386,11272,11046,11670,11330,92,3450,500,8280,10,1,18464842,2090,-37.73,1.14,12,0.24,-300.00,9890.00,13720,20230519,-17.49,7420,20220930,52.56,13720,-17.49,20230519,8600,31.63,20230103,13720,-17.49,20230519,7420,52.56,20220930,4.21,N,040910,500,92 억,,946816,N,N,1,N,00,N
20230621,100348,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11400,-100,5,-0.87,328481340,28633,36.07,11590,11600,11340,14950,8050,11500,11472.12,5.13,0,-12675,11726,11612,11386,11272,11046,11670,11330,92,3450,500,8280,10,1,18464842,2105,-38.00,1.15,12,0.16,-300.00,9890.00,13720,20230519,-16.91,7420,20220930,53.64,13720,-16.91,20230519,8600,32.56,20230103,13720,-16.91,20230519,7420,53.64,20220930,4.21,N,040910,500,92 억,,946816,N,N,1,N,00,N
20230621,090631,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11580,80,2,0.70,202399920,17575,22.14,11590,11600,11500,14950,8050,11500,11516.35,5.13,0,-10457,11726,11612,11386,11272,11046,11670,11330,92,3450,500,8280,10,1,18464842,2138,-38.60,1.17,12,0.10,-300.00,9890.00,13720,20230519,-15.60,7420,20220930,56.06,13720,-15.60,20230519,8600,34.65,20230103,13720,-15.60,20230519,7420,56.06,20220930,4.21,N,040910,500,92 억,,946816,N,N,1,N,00,N
20230620,160410,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11500,230,2,2.04,885823730,78496,92.87,11350,11500,11160,14650,7890,11270,11284.51,5.18,0,-11111,11790,11530,11340,11080,10890,11435,10985,92,3380,500,8110,10,1,18464842,2123,-38.33,1.16,12,0.43,-300.00,9890.00,13720,20230519,-16.18,7420,20220930,54.99,13720,-16.18,20230519,8600,33.72,20230103,13720,-16.18,20230519,7420,54.99,20220930,4.28,N,040910,500,92 억,,957028,N,N,1,N,00,N
20230620,150229,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11280,10,2,0.09,679699960,60446,71.52,11350,11350,11160,14650,7890,11270,11244.75,5.18,0,-10003,11790,11530,11340,11080,10890,11435,10985,92,3380,500,8110,10,1,18464842,2083,-37.60,1.14,12,0.33,-300.00,9890.00,13720,20230519,-17.78,7420,20220930,52.02,13720,-17.78,20230519,8600,31.16,20230103,13720,-17.78,20230519,7420,52.02,20220930,4.28,N,040910,500,92 억,,957028,N,N,2,N,00,N
20230620,140416,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11270,0,3,0.00,533158470,47441,56.13,11350,11350,11160,14650,7890,11270,11238.35,5.18,0,-8162,11790,11530,11340,11080,10890,11435,10985,92,3380,500,8110,10,1,18464842,2081,-37.57,1.14,12,0.26,-300.00,9890.00,13720,20230519,-17.86,7420,20220930,51.89,13720,-17.86,20230519,8600,31.05,20230103,13720,-17.86,20230519,7420,51.89,20220930,4.28,N,040910,500,92 억,,957028,N,N,2,N,00,N
20230620,130412,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11280,10,2,0.09,488861340,43509,51.48,11350,11350,11160,14650,7890,11270,11235.87,5.18,0,-7788,11790,11530,11340,11080,10890,11435,10985,92,3380,500,8110,10,1,18464842,2083,-37.60,1.14,12,0.24,-300.00,9890.00,13720,20230519,-17.78,7420,20220930,52.02,13720,-17.78,20230519,8600,31.16,20230103,13720,-17.78,20230519,7420,52.02,20220930,4.28,N,040910,500,92 억,,957028,N,N,2,N,00,N
20230620,120157,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11260,-10,5,-0.09,452874180,40312,47.69,11350,11350,11160,14650,7890,11270,11234.23,5.18,0,-7474,11790,11530,11340,11080,10890,11435,10985,92,3380,500,8110,10,1,18464842,2079,-37.53,1.14,12,0.22,-300.00,9890.00,13720,20230519,-17.93,7420,20220930,51.75,13720,-17.93,20230519,8600,30.93,20230103,13720,-17.93,20230519,7420,51.75,20220930,4.28,N,040910,500,92 억,,957028,N,N,2,N,00,N
20230620,111007,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11270,0,3,0.00,427879220,38095,45.07,11350,11350,11160,14650,7890,11270,11231.90,5.18,0,-7218,11790,11530,11340,11080,10890,11435,10985,92,3380,500,8110,10,1,18464842,2081,-37.57,1.14,12,0.21,-300.00,9890.00,13720,20230519,-17.86,7420,20220930,51.89,13720,-17.86,20230519,8600,31.05,20230103,13720,-17.86,20230519,7420,51.89,20220930,4.28,N,040910,500,92 억,,957028,N,N,2,N,00,N
20230620,100131,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11220,-50,5,-0.44,333965180,29743,35.19,11350,11350,11160,14650,7890,11270,11228.36,5.18,0,-7418,11790,11530,11340,11080,10890,11435,10985,92,3380,500,8110,10,1,18464842,2072,-37.40,1.13,12,0.16,-300.00,9890.00,13720,20230519,-18.22,7420,20220930,51.21,13720,-18.22,20230519,8600,30.47,20230103,13720,-18.22,20230519,7420,51.21,20220930,4.28,N,040910,500,92 억,,957028,N,N,2,N,00,N
20230620,090242,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11300,30,2,0.27,37233290,3290,3.89,11350,11350,11280,14650,7890,11270,11317.11,5.18,0,-2400,11790,11530,11340,11080,10890,11435,10985,92,3380,500,8110,10,1,18464842,2087,-37.67,1.14,12,0.02,-300.00,9890.00,13720,20230519,-17.64,7420,20220930,52.29,13720,-17.64,20230519,8600,31.40,20230103,13720,-17.64,20230519,7420,52.29,20220930,4.28,N,040910,500,92 억,,957028,N,N,2,N,00,N
20230619,160332,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11270,-330,5,-2.84,945242920,83890,32.04,11600,11600,11150,15080,8120,11600,11267.64,5.31,0,-24914,12240,11920,11420,11100,10600,12080,11260,92,3480,500,8350,10,1,18464842,2081,-37.57,1.14,12,0.45,-300.00,9890.00,13720,20230519,-17.86,7420,20220930,51.89,13720,-17.86,20230519,8600,31.05,20230103,13720,-17.86,20230519,7420,51.89,20220930,4.23,N,040910,500,92 억,,980620,N,N,2,N,00,N
20230619,151020,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11250,-350,5,-3.02,862639140,76558,29.24,11600,11600,11150,15080,8120,11600,11267.79,5.31,0,-22997,12240,11920,11420,11100,10600,12080,11260,92,3480,500,8350,10,1,18464842,2077,-37.50,1.14,12,0.41,-300.00,9890.00,13720,20230519,-18.00,7420,20220930,51.62,13720,-18.00,20230519,8600,30.81,20230103,13720,-18.00,20230519,7420,51.62,20220930,4.23,N,040910,500,92 억,,980620,N,N,5,N,00,N
20230619,140645,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11200,-400,5,-3.45,787012750,69830,26.67,11600,11600,11150,15080,8120,11600,11270.41,5.31,0,-16844,12240,11920,11420,11100,10600,12080,11260,92,3480,500,8350,10,1,18464842,2068,-37.33,1.13,12,0.38,-300.00,9890.00,13720,20230519,-18.37,7420,20220930,50.94,13720,-18.37,20230519,8600,30.23,20230103,13720,-18.37,20230519,7420,50.94,20220930,4.23,N,040910,500,92 억,,980620,N,N,5,N,00,N
20230619,130439,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11270,-330,5,-2.84,687540650,60959,23.29,11600,11600,11150,15080,8120,11600,11278.74,5.31,0,-11895,12240,11920,11420,11100,10600,12080,11260,92,3480,500,8350,10,1,18464842,2081,-37.57,1.14,12,0.33,-300.00,9890.00,13720,20230519,-17.86,7420,20220930,51.89,13720,-17.86,20230519,8600,31.05,20230103,13720,-17.86,20230519,7420,51.89,20220930,4.23,N,040910,500,92 억,,980620,N,N,5,N,00,N
20230619,121018,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11270,-330,5,-2.84,649361210,57568,21.99,11600,11600,11150,15080,8120,11600,11279.90,5.31,0,-8840,12240,11920,11420,11100,10600,12080,11260,92,3480,500,8350,10,1,18464842,2081,-37.57,1.14,12,0.31,-300.00,9890.00,13720,20230519,-17.86,7420,20220930,51.89,13720,-17.86,20230519,8600,31.05,20230103,13720,-17.86,20230519,7420,51.89,20220930,4.23,N,040910,500,92 억,,980620,N,N,5,N,00,N
20230619,110428,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11340,-260,5,-2.24,628542900,55720,21.28,11600,11600,11150,15080,8120,11600,11280.38,5.31,0,-7676,12240,11920,11420,11100,10600,12080,11260,92,3480,500,8350,10,1,18464842,2094,-37.80,1.15,12,0.30,-300.00,9890.00,13720,20230519,-17.35,7420,20220930,52.83,13720,-17.35,20230519,8600,31.86,20230103,13720,-17.35,20230519,7420,52.83,20220930,4.23,N,040910,500,92 억,,980620,N,N,5,N,00,N
20230619,100751,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11270,-330,5,-2.84,533868940,47351,18.09,11600,11600,11150,15080,8120,11600,11274.71,5.31,0,-3646,12240,11920,11420,11100,10600,12080,11260,92,3480,500,8350,10,1,18464842,2081,-37.57,1.14,12,0.26,-300.00,9890.00,13720,20230519,-17.86,7420,20220930,51.89,13720,-17.86,20230519,8600,31.05,20230103,13720,-17.86,20230519,7420,51.89,20220930,4.23,N,040910,500,92 억,,980620,N,N,5,N,00,N
20230619,091014,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11280,-320,5,-2.76,167892080,14807,5.66,11600,11600,11250,15080,8120,11600,11338.70,5.31,0,-2670,12240,11920,11420,11100,10600,12080,11260,92,3480,500,8350,10,1,18464842,2083,-37.60,1.14,12,0.08,-300.00,9890.00,13720,20230519,-17.78,7420,20220930,52.02,13720,-17.78,20230519,8600,31.16,20230103,13720,-17.78,20230519,7420,52.02,20220930,4.23,N,040910,500,92 억,,980620,N,N,5,N,00,N
20230616,160710,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11600,680,2,6.23,2993150040,261412,144.00,11060,11740,10920,14190,7650,10920,11449.85,5.34,0,-4683,11573,11246,10933,10606,10293,11090,10450,92,3270,500,7860,10,1,18464842,2142,-38.67,1.17,12,1.42,-300.00,9890.00,13720,20230519,-15.45,7420,20220930,56.33,13720,-15.45,20230519,8600,34.88,20230103,13720,-15.45,20230519,7420,56.33,20220930,4.09,N,040910,500,92 억,,986246,N,N,5,N,00,N
20230616,151028,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11570,650,2,5.95,2902780850,253608,139.70,11060,11740,10920,14190,7650,10920,11445.94,5.34,0,-3552,11573,11246,10933,10606,10293,11090,10450,92,3270,500,7860,10,1,18464842,2136,-38.57,1.17,12,1.37,-300.00,9890.00,13720,20230519,-15.67,7420,20220930,55.93,13720,-15.67,20230519,8600,34.53,20230103,13720,-15.67,20230519,7420,55.93,20220930,4.09,N,040910,500,92 억,,986246,N,N,0,N,00,N
20230616,140130,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11550,630,2,5.77,2583442260,226009,124.50,11060,11740,10920,14190,7650,10920,11430.71,5.34,0,1083,11573,11246,10933,10606,10293,11090,10450,92,3270,500,7860,10,1,18464842,2133,-38.50,1.17,12,1.22,-300.00,9890.00,13720,20230519,-15.82,7420,20220930,55.66,13720,-15.82,20230519,8600,34.30,20230103,13720,-15.82,20230519,7420,55.66,20220930,4.09,N,040910,500,92 억,,986246,N,N,0,N,00,N
20230616,130843,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11610,690,2,6.32,2321581920,203423,112.06,11060,11740,10920,14190,7650,10920,11412.58,5.34,0,-1103,11573,11246,10933,10606,10293,11090,10450,92,3270,500,7860,10,1,18464842,2144,-38.70,1.17,12,1.10,-300.00,9890.00,13720,20230519,-15.38,7420,20220930,56.47,13720,-15.38,20230519,8600,35.00,20230103,13720,-15.38,20230519,7420,56.47,20220930,4.09,N,040910,500,92 억,,986246,N,N,0,N,00,N
20230616,120524,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11600,680,2,6.23,1896355570,166932,91.95,11060,11660,10920,14190,7650,10920,11360.05,5.34,0,-7073,11573,11246,10933,10606,10293,11090,10450,92,3270,500,7860,10,1,18464842,2142,-38.67,1.17,12,0.90,-300.00,9890.00,13720,20230519,-15.45,7420,20220930,56.33,13720,-15.45,20230519,8600,34.88,20230103,13720,-15.45,20230519,7420,56.33,20220930,4.09,N,040910,500,92 억,,986246,N,N,0,N,00,N
20230616,110748,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11080,160,2,1.47,579704680,52439,28.89,11060,11150,10920,14190,7650,10920,11054.84,5.34,0,-10113,11573,11246,10933,10606,10293,11090,10450,92,3270,500,7860,10,1,18464842,2046,-36.93,1.12,12,0.28,-300.00,9890.00,13720,20230519,-19.24,7420,20220930,49.33,13720,-19.24,20230519,8600,28.84,20230103,13720,-19.24,20230519,7420,49.33,20220930,4.09,N,040910,500,92 억,,986246,N,N,0,N,00,N
20230616,100125,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11100,180,2,1.65,344640320,31229,17.20,11060,11110,10920,14190,7650,10920,11035.91,5.34,0,-9201,11573,11246,10933,10606,10293,11090,10450,92,3270,500,7860,10,1,18464842,2050,-37.00,1.12,12,0.17,-300.00,9890.00,13720,20230519,-19.10,7420,20220930,49.60,13720,-19.10,20230519,8600,29.07,20230103,13720,-19.10,20230519,7420,49.60,20220930,4.09,N,040910,500,92 억,,986246,N,N,0,N,00,N
20230616,090313,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,11010,90,2,0.82,59447700,5399,2.97,11060,11070,10950,14190,7650,10920,11010.87,5.34,0,-2234,11573,11246,10933,10606,10293,11090,10450,92,3270,500,7860,10,1,18464842,2033,-36.70,1.11,12,0.03,-300.00,9890.00,13720,20230519,-19.75,7420,20220930,48.38,13720,-19.75,20230519,8600,28.02,20230103,13720,-19.75,20230519,7420,48.38,20220930,4.09,N,040910,500,92 억,,986246,N,N,0,N,00,N
20230615,151006,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10930,-200,5,-1.80,1904271120,175535,85.92,11190,11260,10620,14460,7800,11130,10848.31,5.23,0,21598,11763,11446,11153,10836,10543,11300,10690,92,3330,500,8010,10,1,18464842,2018,-36.43,1.11,12,0.95,-300.00,9890.00,13720,20230519,-20.34,7420,20220930,47.30,13720,-20.34,20230519,8600,27.09,20230103,13720,-20.34,20230519,7420,47.30,20220930,4.18,N,040910,500,92 억,,965760,N,N,0,N,00,N
20230615,140956,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10920,-210,5,-1.89,1757302240,162080,79.33,11190,11260,10620,14460,7800,11130,10842.10,5.23,0,22276,11763,11446,11153,10836,10543,11300,10690,92,3330,500,8010,10,1,18464842,2016,-36.40,1.10,12,0.88,-300.00,9890.00,13720,20230519,-20.41,7420,20220930,47.17,13720,-20.41,20230519,8600,26.98,20230103,13720,-20.41,20230519,7420,47.17,20220930,4.18,N,040910,500,92 억,,965760,N,N,0,N,00,N
20230615,130314,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10790,-340,5,-3.05,1656759200,152815,74.80,11190,11260,10620,14460,7800,11130,10841.51,5.23,0,21260,11763,11446,11153,10836,10543,11300,10690,92,3330,500,8010,10,1,18464842,1992,-35.97,1.09,12,0.83,-300.00,9890.00,13720,20230519,-21.36,7420,20220930,45.42,13720,-21.36,20230519,8600,25.47,20230103,13720,-21.36,20230519,7420,45.42,20220930,4.18,N,040910,500,92 억,,965760,N,N,0,N,00,N
20230615,120800,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10780,-350,5,-3.14,1400658140,128887,63.09,11190,11260,10620,14460,7800,11130,10867.23,5.23,0,9792,11763,11446,11153,10836,10543,11300,10690,92,3330,500,8010,10,1,18464842,1991,-35.93,1.09,12,0.70,-300.00,9890.00,13720,20230519,-21.43,7420,20220930,45.28,13720,-21.43,20230519,8600,25.35,20230103,13720,-21.43,20230519,7420,45.28,20220930,4.18,N,040910,500,92 억,,965760,N,N,0,N,00,N
20230615,110904,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,10640,-490,5,-4.40,1056913560,96690,47.33,11190,11260,10620,14460,7800,11130,10930.85,5.23,0,-791,11763,11446,11153,10836,10543,11300,10690,92,3330,500,8010,10,1,18464842,1965,-35.47,1.08,12,0.52,-300.00,9890.00,13720,20230519,-22.45,7420,20220930,43.40,13720,-22.45,20230519,8600,23.72,20230103,13720,-22.45,20230519,7420,43.40,20220930,4.18,N,040910,500,92 억,,965760,N,N,0,N,00,N
20230611,184517,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,12070,-100,5,-0.82,1765219510,145759,89.63,12170,12260,12000,15820,8520,12170,12111.00,5.39,-4389,-4279,12623,12396,12273,12046,11923,12335,11985,92,3650,500,8760,10,1,18395079,2220,-40.23,1.22,12,0.79,-300.00,9890.00,13720,20230519,-12.03,7420,20220930,62.67,13720,-12.03,20230519,8600,40.35,20230103,13720,-12.03,20230519,7420,62.67,20220930,4.68,N,040910,500,91 억,,992276,N,N,1,N,00,N