KissMeData/238490/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	160925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7350	-50	5	-0.68	451627750	61600	104.99	7330	7480	7180	9620	5180	7400	7331.37	2.27	0	6024	7740	7570	7450	7280	7160	7510	7220	57	2220	500	4880	10	1	11312236	831	-9.62	1.28	12	0.54	-764.00	5764.00	9780	20230531	-24.85	5540	20221027	32.67	9780	-24.85	20230531	5740	28.05	20230316	9780	-24.85	20230531	5540	32.67	20221027	2.21	N	238490	500	56 억		256533	N	N	0	N	00	N
3	20230630	150926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7430	30	2	0.41	412799680	56329	96.01	7330	7480	7180	9620	5180	7400	7328.29	2.27	0	4557	7740	7570	7450	7280	7160	7510	7220	57	2220	500	4880	10	1	11312236	840	-9.73	1.29	12	0.50	-764.00	5764.00	9780	20230531	-24.03	5540	20221027	34.12	9780	-24.03	20230531	5740	29.44	20230316	9780	-24.03	20230531	5540	34.12	20221027	2.21	N	238490	500	56 억		256533	N	N	0	N	00	N
4	20230630	140924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7460	60	2	0.81	342577250	46897	79.93	7330	7470	7180	9620	5180	7400	7304.77	2.27	0	7789	7740	7570	7450	7280	7160	7510	7220	57	2220	500	4880	10	1	11312236	844	-9.76	1.29	12	0.41	-764.00	5764.00	9780	20230531	-23.72	5540	20221027	34.66	9780	-23.72	20230531	5740	29.97	20230316	9780	-23.72	20230531	5540	34.66	20221027	2.21	N	238490	500	56 억		256533	N	N	0	N	00	N
5	20230630	130924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7380	-20	5	-0.27	293421030	40262	68.62	7330	7390	7180	9620	5180	7400	7287.63	2.27	0	6527	7740	7570	7450	7280	7160	7510	7220	57	2220	500	4880	10	1	11312236	835	-9.66	1.28	12	0.36	-764.00	5764.00	9780	20230531	-24.54	5540	20221027	33.21	9780	-24.54	20230531	5740	28.57	20230316	9780	-24.54	20230531	5540	33.21	20221027	2.21	N	238490	500	56 억		256533	N	N	0	N	00	N
6	20230630	120921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7330	-70	5	-0.95	268143630	36820	62.76	7330	7390	7180	9620	5180	7400	7282.37	2.27	0	6447	7740	7570	7450	7280	7160	7510	7220	57	2220	500	4880	10	1	11312236	829	-9.59	1.27	12	0.33	-764.00	5764.00	9780	20230531	-25.05	5540	20221027	32.31	9780	-25.05	20230531	5740	27.70	20230316	9780	-25.05	20230531	5540	32.31	20221027	2.21	N	238490	500	56 억		256533	N	N	0	N	00	N
7	20230630	110923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7370	-30	5	-0.41	247067800	33950	57.87	7330	7380	7180	9620	5180	7400	7277.19	2.27	0	6255	7740	7570	7450	7280	7160	7510	7220	57	2220	500	4880	10	1	11312236	834	-9.65	1.28	12	0.30	-764.00	5764.00	9780	20230531	-24.64	5540	20221027	33.03	9780	-24.64	20230531	5740	28.40	20230316	9780	-24.64	20230531	5540	33.03	20221027	2.21	N	238490	500	56 억		256533	N	N	0	N	00	N
8	20230630	100925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7260	-140	5	-1.89	172133310	23705	40.40	7330	7380	7180	9620	5180	7400	7261.13	2.27	0	-1773	7740	7570	7450	7280	7160	7510	7220	57	2220	500	4880	10	1	11312236	821	-9.50	1.26	12	0.21	-764.00	5764.00	9780	20230531	-25.77	5540	20221027	31.05	9780	-25.77	20230531	5740	26.48	20230316	9780	-25.77	20230531	5540	31.05	20221027	2.21	N	238490	500	56 억		256533	N	N	0	N	00	N
9	20230630	090925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7280	-120	5	-1.62	40835970	5582	9.51	7330	7380	7280	9620	5180	7400	7314.75	2.27	0	-3491	7740	7570	7450	7280	7160	7510	7220	57	2220	500	4880	10	1	11312236	824	-9.53	1.26	12	0.05	-764.00	5764.00	9780	20230531	-25.56	5540	20221027	31.41	9780	-25.56	20230531	5740	26.83	20230316	9780	-25.56	20230531	5540	31.41	20221027	2.21	N	238490	500	56 억		256533	N	N	0	N	00	N
10	20230629	160919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7400	-80	5	-1.07	435303680	58502	109.52	7620	7620	7330	9720	5240	7480	7440.86	2.23	0	3808	7633	7556	7483	7406	7333	7595	7445	57	2240	500	4930	10	1	11312236	837	-9.69	1.28	12	0.52	-764.00	5764.00	9780	20230531	-24.34	5540	20221027	33.57	9780	-24.34	20230531	5740	28.92	20230316	9780	-24.34	20230531	5540	33.57	20221027	2.30	N	238490	500	56 억		252724	N	N	0	N	00	N
11	20230629	150920	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7390	-90	5	-1.20	406207850	54576	102.17	7620	7620	7330	9720	5240	7480	7442.97	2.23	0	3545	7633	7556	7483	7406	7333	7595	7445	57	2240	500	4930	10	1	11312236	836	-9.67	1.28	12	0.48	-764.00	5764.00	9780	20230531	-24.44	5540	20221027	33.39	9780	-24.44	20230531	5740	28.75	20230316	9780	-24.44	20230531	5540	33.39	20221027	2.30	N	238490	500	56 억		252724	N	N	0	N	00	N
12	20230629	140917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7350	-130	5	-1.74	351081990	47071	88.12	7620	7620	7330	9720	5240	7480	7458.56	2.23	0	1101	7633	7556	7483	7406	7333	7595	7445	57	2240	500	4930	10	1	11312236	831	-9.62	1.28	12	0.42	-764.00	5764.00	9780	20230531	-24.85	5540	20221027	32.67	9780	-24.85	20230531	5740	28.05	20230316	9780	-24.85	20230531	5540	32.67	20221027	2.30	N	238490	500	56 억		252724	N	N	0	N	00	N
13	20230629	130916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7380	-100	5	-1.34	300516140	40197	75.25	7620	7620	7370	9720	5240	7480	7476.08	2.23	0	-1351	7633	7556	7483	7406	7333	7595	7445	57	2240	500	4930	10	1	11312236	835	-9.66	1.28	12	0.36	-764.00	5764.00	9780	20230531	-24.54	5540	20221027	33.21	9780	-24.54	20230531	5740	28.57	20230316	9780	-24.54	20230531	5540	33.21	20221027	2.30	N	238490	500	56 억		252724	N	N	0	N	00	N
14	20230629	120920	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7400	-80	5	-1.07	261856550	34966	65.46	7620	7620	7400	9720	5240	7480	7488.89	2.23	0	-1604	7633	7556	7483	7406	7333	7595	7445	57	2240	500	4930	10	1	11312236	837	-9.69	1.28	12	0.31	-764.00	5764.00	9780	20230531	-24.34	5540	20221027	33.57	9780	-24.34	20230531	5740	28.92	20230316	9780	-24.34	20230531	5540	33.57	20221027	2.30	N	238490	500	56 억		252724	N	N	0	N	00	N
15	20230629	110921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7440	-40	5	-0.53	189877840	25266	47.30	7620	7620	7440	9720	5240	7480	7515.17	2.23	0	-2066	7633	7556	7483	7406	7333	7595	7445	57	2240	500	4930	10	1	11312236	842	-9.74	1.29	12	0.22	-764.00	5764.00	9780	20230531	-23.93	5540	20221027	34.30	9780	-23.93	20230531	5740	29.62	20230316	9780	-23.93	20230531	5540	34.30	20221027	2.30	N	238490	500	56 억		252724	N	N	0	N	00	N
16	20230629	100923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7490	10	2	0.13	139637470	18545	34.72	7620	7620	7450	9720	5240	7480	7529.70	2.23	0	-1284	7633	7556	7483	7406	7333	7595	7445	57	2240	500	4930	10	1	11312236	847	-9.80	1.30	12	0.16	-764.00	5764.00	9780	20230531	-23.42	5540	20221027	35.20	9780	-23.42	20230531	5740	30.49	20230316	9780	-23.42	20230531	5540	35.20	20221027	2.30	N	238490	500	56 억		252724	N	N	0	N	00	N
17	20230629	090833	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7520	40	2	0.53	42476260	5615	10.51	7620	7620	7490	9720	5240	7480	7565.01	2.23	0	-893	7633	7556	7483	7406	7333	7595	7445	57	2240	500	4930	10	1	11312236	851	-9.84	1.30	12	0.05	-764.00	5764.00	9780	20230531	-23.11	5540	20221027	35.74	9780	-23.11	20230531	5740	31.01	20230316	9780	-23.11	20230531	5540	35.74	20221027	2.30	N	238490	500	56 억		252724	N	N	0	N	00	N
18	20230628	160907	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7480	60	2	0.81	395077460	52770	94.12	7420	7560	7410	9640	5200	7420	7486.78	2.17	0	7809	7633	7526	7443	7336	7253	7485	7295	57	2220	500	4890	10	1	11312236	846	-9.79	1.30	12	0.47	-764.00	5764.00	9780	20230531	-23.52	5540	20221027	35.02	9780	-23.52	20230531	5740	30.31	20230316	9780	-23.52	20230531	5540	35.02	20221027	2.41	N	238490	500	56 억		244915	N	N	0	N	00	N
19	20230628	150915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7490	70	2	0.94	387224900	51721	92.25	7420	7560	7410	9640	5200	7420	7486.80	2.17	0	7741	7633	7526	7443	7336	7253	7485	7295	57	2220	500	4890	10	1	11312236	847	-9.80	1.30	12	0.46	-764.00	5764.00	9780	20230531	-23.42	5540	20221027	35.20	9780	-23.42	20230531	5740	30.49	20230316	9780	-23.42	20230531	5540	35.20	20221027	2.41	N	238490	500	56 억		244915	N	N	0	N	00	N
20	20230628	140913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7530	110	2	1.48	331000830	44206	78.84	7420	7560	7410	9640	5200	7420	7487.69	2.17	0	7226	7633	7526	7443	7336	7253	7485	7295	57	2220	500	4890	10	1	11312236	852	-9.86	1.31	12	0.39	-764.00	5764.00	9780	20230531	-23.01	5540	20221027	35.92	9780	-23.01	20230531	5740	31.18	20230316	9780	-23.01	20230531	5540	35.92	20221027	2.41	N	238490	500	56 억		244915	N	N	0	N	00	N
21	20230628	130913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7500	80	2	1.08	293049870	39159	69.84	7420	7560	7410	9640	5200	7420	7483.59	2.17	0	7549	7633	7526	7443	7336	7253	7485	7295	57	2220	500	4890	10	1	11312236	848	-9.82	1.30	12	0.35	-764.00	5764.00	9780	20230531	-23.31	5540	20221027	35.38	9780	-23.31	20230531	5740	30.66	20230316	9780	-23.31	20230531	5540	35.38	20221027	2.41	N	238490	500	56 억		244915	N	N	0	N	00	N
22	20230628	120925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7520	100	2	1.35	233310880	31223	55.69	7420	7540	7410	9640	5200	7420	7472.40	2.17	0	6923	7633	7526	7443	7336	7253	7485	7295	57	2220	500	4890	10	1	11312236	851	-9.84	1.30	12	0.28	-764.00	5764.00	9780	20230531	-23.11	5540	20221027	35.74	9780	-23.11	20230531	5740	31.01	20230316	9780	-23.11	20230531	5540	35.74	20221027	2.41	N	238490	500	56 억		244915	N	N	0	N	00	N
23	20230628	110920	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7490	70	2	0.94	162308100	21738	38.77	7420	7540	7420	9640	5200	7420	7466.56	2.17	0	7927	7633	7526	7443	7336	7253	7485	7295	57	2220	500	4890	10	1	11312236	847	-9.80	1.30	12	0.19	-764.00	5764.00	9780	20230531	-23.42	5540	20221027	35.20	9780	-23.42	20230531	5740	30.49	20230316	9780	-23.42	20230531	5540	35.20	20221027	2.41	N	238490	500	56 억		244915	N	N	0	N	00	N
24	20230628	100920	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7490	70	2	0.94	122914440	16454	29.35	7420	7540	7420	9640	5200	7420	7470.19	2.17	0	8051	7633	7526	7443	7336	7253	7485	7295	57	2220	500	4890	10	1	11312236	847	-9.80	1.30	12	0.15	-764.00	5764.00	9780	20230531	-23.42	5540	20221027	35.20	9780	-23.42	20230531	5740	30.49	20230316	9780	-23.42	20230531	5540	35.20	20221027	2.41	N	238490	500	56 억		244915	N	N	0	N	00	N
25	20230628	090915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7440	20	2	0.27	20624400	2768	4.94	7420	7500	7420	9640	5200	7420	7451.01	2.17	0	355	7633	7526	7443	7336	7253	7485	7295	57	2220	500	4890	10	1	11312236	842	-9.74	1.29	12	0.02	-764.00	5764.00	9780	20230531	-23.93	5540	20221027	34.30	9780	-23.93	20230531	5740	29.62	20230316	9780	-23.93	20230531	5540	34.30	20221027	2.41	N	238490	500	56 억		244915	N	N	0	N	00	N
26	20230627	160915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7420	-70	5	-0.93	414266340	55854	49.24	7500	7550	7360	9730	5250	7490	7416.95	2.05	0	13009	8103	7796	7593	7286	7083	7695	7185	57	2240	500	4940	10	1	11312236	839	-9.71	1.29	12	0.49	-764.00	5764.00	9780	20230531	-24.13	5540	20221027	33.94	9780	-24.13	20230531	5740	29.27	20230316	9780	-24.13	20230531	5540	33.94	20221027	2.54	N	238490	500	56 억		231906	N	N	0	N	00	N
27	20230627	150921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7470	-20	5	-0.27	379851800	51220	45.16	7500	7550	7360	9730	5250	7490	7416.08	2.05	0	12400	8103	7796	7593	7286	7083	7695	7185	57	2240	500	4940	10	1	11312236	845	-9.78	1.30	12	0.45	-764.00	5764.00	9780	20230531	-23.62	5540	20221027	34.84	9780	-23.62	20230531	5740	30.14	20230316	9780	-23.62	20230531	5540	34.84	20221027	2.54	N	238490	500	56 억		231906	N	N	0	N	00	N
28	20230627	140931	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7410	-80	5	-1.07	322564610	43506	38.36	7500	7550	7360	9730	5250	7490	7414.26	2.05	0	11298	8103	7796	7593	7286	7083	7695	7185	57	2240	500	4940	10	1	11312236	838	-9.70	1.29	12	0.38	-764.00	5764.00	9780	20230531	-24.23	5540	20221027	33.75	9780	-24.23	20230531	5740	29.09	20230316	9780	-24.23	20230531	5540	33.75	20221027	2.54	N	238490	500	56 억		231906	N	N	0	N	00	N
29	20230627	130929	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7440	-50	5	-0.67	299838260	40439	35.65	7500	7550	7360	9730	5250	7490	7414.58	2.05	0	10477	8103	7796	7593	7286	7083	7695	7185	57	2240	500	4940	10	1	11312236	842	-9.74	1.29	12	0.36	-764.00	5764.00	9780	20230531	-23.93	5540	20221027	34.30	9780	-23.93	20230531	5740	29.62	20230316	9780	-23.93	20230531	5540	34.30	20221027	2.54	N	238490	500	56 억		231906	N	N	0	N	00	N
30	20230627	120930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7410	-80	5	-1.07	271178940	36569	32.24	7500	7550	7360	9730	5250	7490	7415.54	2.05	0	9486	8103	7796	7593	7286	7083	7695	7185	57	2240	500	4940	10	1	11312236	838	-9.70	1.29	12	0.32	-764.00	5764.00	9780	20230531	-24.23	5540	20221027	33.75	9780	-24.23	20230531	5740	29.09	20230316	9780	-24.23	20230531	5540	33.75	20221027	2.54	N	238490	500	56 억		231906	N	N	0	N	00	N
31	20230627	110938	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7450	-40	5	-0.53	229203890	30902	27.25	7500	7550	7360	9730	5250	7490	7417.12	2.05	0	6023	8103	7796	7593	7286	7083	7695	7185	57	2240	500	4940	10	1	11312236	843	-9.75	1.29	12	0.27	-764.00	5764.00	9780	20230531	-23.82	5540	20221027	34.48	9780	-23.82	20230531	5740	29.79	20230316	9780	-23.82	20230531	5540	34.48	20221027	2.54	N	238490	500	56 억		231906	N	N	0	N	00	N
32	20230627	100910	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7370	-120	5	-1.60	182748900	24630	21.72	7500	7550	7360	9730	5250	7490	7419.77	2.05	0	3577	8103	7796	7593	7286	7083	7695	7185	57	2240	500	4940	10	1	11312236	834	-9.65	1.28	12	0.22	-764.00	5764.00	9780	20230531	-24.64	5540	20221027	33.03	9780	-24.64	20230531	5740	28.40	20230316	9780	-24.64	20230531	5540	33.03	20221027	2.54	N	238490	500	56 억		231906	N	N	0	N	00	N
33	20230627	090915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7500	10	2	0.13	39917800	5333	4.70	7500	7550	7460	9730	5250	7490	7485.06	2.05	0	-4974	8103	7796	7593	7286	7083	7695	7185	57	2240	500	4940	10	1	11312236	848	-9.82	1.30	12	0.05	-764.00	5764.00	9780	20230531	-23.31	5540	20221027	35.38	9780	-23.31	20230531	5740	30.66	20230316	9780	-23.31	20230531	5540	35.38	20221027	2.54	N	238490	500	56 억		231906	N	N	0	N	00	N
34	20230626	160914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7490	-110	5	-1.45	844038310	112605	147.90	7900	7900	7390	9880	5320	7600	7495.52	1.72	0	37611	7880	7740	7630	7490	7380	7685	7435	57	2280	500	5010	10	1	11312236	847	-9.80	1.30	12	1.00	-764.00	5764.00	9780	20230531	-23.42	5540	20221027	35.20	9780	-23.42	20230531	5740	30.49	20230316	9780	-23.42	20230531	5540	35.20	20221027	2.59	N	238490	500	56 억		194275	N	N	0	N	00	N
35	20230626	150919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7480	-120	5	-1.58	770765330	102772	134.98	7900	7900	7390	9880	5320	7600	7499.70	1.72	0	35933	7880	7740	7630	7490	7380	7685	7435	57	2280	500	5010	10	1	11312236	846	-9.79	1.30	12	0.91	-764.00	5764.00	9780	20230531	-23.52	5540	20221027	35.02	9780	-23.52	20230531	5740	30.31	20230316	9780	-23.52	20230531	5540	35.02	20221027	2.59	N	238490	500	56 억		194275	N	N	0	N	00	N
36	20230626	140918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7490	-110	5	-1.45	699028640	93192	122.40	7900	7900	7390	9880	5320	7600	7500.89	1.72	0	32712	7880	7740	7630	7490	7380	7685	7435	57	2280	500	5010	10	1	11312236	847	-9.80	1.30	12	0.82	-764.00	5764.00	9780	20230531	-23.42	5540	20221027	35.20	9780	-23.42	20230531	5740	30.49	20230316	9780	-23.42	20230531	5540	35.20	20221027	2.59	N	238490	500	56 억		194275	N	N	0	N	00	N
37	20230626	130912	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7460	-140	5	-1.84	627941600	83697	109.93	7900	7900	7390	9880	5320	7600	7502.49	1.72	0	25981	7880	7740	7630	7490	7380	7685	7435	57	2280	500	5010	10	1	11312236	844	-9.76	1.29	12	0.74	-764.00	5764.00	9780	20230531	-23.72	5540	20221027	34.66	9780	-23.72	20230531	5740	29.97	20230316	9780	-23.72	20230531	5540	34.66	20221027	2.59	N	238490	500	56 억		194275	N	N	0	N	00	N
38	20230626	120914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7480	-120	5	-1.58	464155100	61630	80.95	7900	7900	7410	9880	5320	7600	7531.25	1.72	0	19423	7880	7740	7630	7490	7380	7685	7435	57	2280	500	5010	10	1	11312236	846	-9.79	1.30	12	0.54	-764.00	5764.00	9780	20230531	-23.52	5540	20221027	35.02	9780	-23.52	20230531	5740	30.31	20230316	9780	-23.52	20230531	5540	35.02	20221027	2.59	N	238490	500	56 억		194275	N	N	0	N	00	N
39	20230626	110913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7490	-110	5	-1.45	410624310	54469	71.54	7900	7900	7410	9880	5320	7600	7538.61	1.72	0	17236	7880	7740	7630	7490	7380	7685	7435	57	2280	500	5010	10	1	11312236	847	-9.80	1.30	12	0.48	-764.00	5764.00	9780	20230531	-23.42	5540	20221027	35.20	9780	-23.42	20230531	5740	30.49	20230316	9780	-23.42	20230531	5540	35.20	20221027	2.59	N	238490	500	56 억		194275	N	N	0	N	00	N
40	20230626	100913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7510	-90	5	-1.18	282635860	37396	49.12	7900	7900	7410	9880	5320	7600	7557.85	1.72	0	7534	7880	7740	7630	7490	7380	7685	7435	57	2280	500	5010	10	1	11312236	850	-9.83	1.30	12	0.33	-764.00	5764.00	9780	20230531	-23.21	5540	20221027	35.56	9780	-23.21	20230531	5740	30.84	20230316	9780	-23.21	20230531	5540	35.56	20221027	2.59	N	238490	500	56 억		194275	N	N	0	N	00	N
41	20230626	090916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7570	-30	5	-0.39	66284350	8577	11.27	7900	7900	7530	9880	5320	7600	7729.05	1.72	0	-3591	7880	7740	7630	7490	7380	7685	7435	57	2280	500	5010	10	1	11312236	856	-9.91	1.31	12	0.08	-764.00	5764.00	9780	20230531	-22.60	5540	20221027	36.64	9780	-22.60	20230531	5740	31.88	20230316	9780	-22.60	20230531	5540	36.64	20221027	2.59	N	238490	500	56 억		194275	N	N	0	N	00	N
42	20230623	182022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7600	-80	5	-1.04	580731880	76138	94.59	7680	7770	7520	9980	5380	7680	7628.55	1.53	0	21679	7980	7830	7690	7540	7400	7905	7615	57	2300	500	5060	10	1	11312236	860	-9.95	1.32	12	0.67	-764.00	5764.00	9780	20230531	-22.29	5540	20221027	37.18	9780	-22.29	20230531	5740	32.40	20230316	9780	-22.29	20230531	5540	37.18	20221027	2.69	N	238490	500	56 억		172972	N	N	0	N	00	N
43	20230623	140733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7530	-150	5	-1.95	478588640	62633	77.81	7680	7770	7520	9980	5380	7680	7641.16	1.53	0	18508	7980	7830	7690	7540	7400	7905	7615	57	2300	500	5060	10	1	11312236	852	-9.86	1.31	12	0.55	-764.00	5764.00	9780	20230531	-23.01	5540	20221027	35.92	9780	-23.01	20230531	5740	31.18	20230316	9780	-23.01	20230531	5540	35.92	20221027	2.69	N	238490	500	56 억		172972	N	N	0	N	00	N
44	20230622	160511	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7680	20	2	0.26	613124330	79720	65.47	7600	7840	7550	9950	5370	7660	7691.07	1.38	0	16535	8120	7890	7770	7540	7420	7830	7480	57	2290	500	5050	10	1	11312236	869	-10.05	1.33	12	0.70	-764.00	5764.00	9780	20230531	-21.47	5540	20221027	38.63	9780	-21.47	20230531	5740	33.80	20230316	9780	-21.47	20230531	5540	38.63	20221027	2.64	N	238490	500	56 억		156336	N	N	0	N	00	N
45	20230622	150524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7680	20	2	0.26	579931310	75400	61.92	7600	7840	7550	9950	5370	7660	7691.47	1.38	0	16256	8120	7890	7770	7540	7420	7830	7480	57	2290	500	5050	10	1	11312236	869	-10.05	1.33	12	0.67	-764.00	5764.00	9780	20230531	-21.47	5540	20221027	38.63	9780	-21.47	20230531	5740	33.80	20230316	9780	-21.47	20230531	5540	38.63	20221027	2.64	N	238490	500	56 억		156336	N	N	0	N	00	N
46	20230622	140241	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7760	100	2	1.31	487414020	63391	52.06	7600	7840	7550	9950	5370	7660	7689.09	1.38	0	17822	8120	7890	7770	7540	7420	7830	7480	57	2290	500	5050	10	1	11312236	878	-10.16	1.35	12	0.56	-764.00	5764.00	9780	20230531	-20.65	5540	20221027	40.07	9780	-20.65	20230531	5740	35.19	20230316	9780	-20.65	20230531	5540	40.07	20221027	2.64	N	238490	500	56 억		156336	N	N	0	N	00	N
47	20230622	130326	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7730	70	2	0.91	448689650	58392	47.95	7600	7840	7550	9950	5370	7660	7684.17	1.38	0	17836	8120	7890	7770	7540	7420	7830	7480	57	2290	500	5050	10	1	11312236	874	-10.12	1.34	12	0.52	-764.00	5764.00	9780	20230531	-20.96	5540	20221027	39.53	9780	-20.96	20230531	5740	34.67	20230316	9780	-20.96	20230531	5540	39.53	20221027	2.64	N	238490	500	56 억		156336	N	N	0	N	00	N
48	20230622	120315	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7740	80	2	1.04	426500530	55519	45.59	7600	7840	7550	9950	5370	7660	7682.13	1.38	0	17802	8120	7890	7770	7540	7420	7830	7480	57	2290	500	5050	10	1	11312236	876	-10.13	1.34	12	0.49	-764.00	5764.00	9780	20230531	-20.86	5540	20221027	39.71	9780	-20.86	20230531	5740	34.84	20230316	9780	-20.86	20230531	5540	39.71	20221027	2.64	N	238490	500	56 억		156336	N	N	0	N	00	N
49	20230622	110412	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7750	90	2	1.17	382251190	49790	40.89	7600	7840	7550	9950	5370	7660	7677.33	1.38	0	16041	8120	7890	7770	7540	7420	7830	7480	57	2290	500	5050	10	1	11312236	877	-10.14	1.34	12	0.44	-764.00	5764.00	9780	20230531	-20.76	5540	20221027	39.89	9780	-20.76	20230531	5740	35.02	20230316	9780	-20.76	20230531	5540	39.89	20221027	2.64	N	238490	500	56 억		156336	N	N	0	N	00	N
50	20230622	100246	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7700	40	2	0.52	323977710	42240	34.69	7600	7840	7550	9950	5370	7660	7669.97	1.38	0	12244	8120	7890	7770	7540	7420	7830	7480	57	2290	500	5050	10	1	11312236	871	-10.08	1.34	12	0.37	-764.00	5764.00	9780	20230531	-21.27	5540	20221027	38.99	9780	-21.27	20230531	5740	34.15	20230316	9780	-21.27	20230531	5540	38.99	20221027	2.64	N	238490	500	56 억		156336	N	N	0	N	00	N
51	20230622	090339	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7580	-80	5	-1.04	81778370	10749	8.83	7600	7790	7580	9950	5370	7660	7607.15	1.38	0	-43	8120	7890	7770	7540	7420	7830	7480	57	2290	500	5050	10	1	11312236	857	-9.92	1.32	12	0.10	-764.00	5764.00	9780	20230531	-22.49	5540	20221027	36.82	9780	-22.49	20230531	5740	32.06	20230316	9780	-22.49	20230531	5540	36.82	20221027	2.64	N	238490	500	56 억		156336	N	N	0	N	00	N
52	20230621	160511	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7660	-160	5	-2.05	919589600	118240	71.63	7830	8000	7650	10160	5480	7820	7777.51	1.28	0	11346	8473	8146	7983	7656	7493	8065	7575	57	2340	500	5160	10	1	11312236	867	-10.03	1.33	12	1.05	-764.00	5764.00	9780	20230531	-21.68	5540	20221027	38.27	9780	-21.68	20230531	5740	33.45	20230316	9780	-21.68	20230531	5540	38.27	20221027	2.60	N	238490	500	56 억		144990	N	N	0	N	00	N
53	20230621	150545	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7690	-130	5	-1.66	821596750	105482	63.90	7830	8000	7650	10160	5480	7820	7788.98	1.28	0	7844	8473	8146	7983	7656	7493	8065	7575	57	2340	500	5160	10	1	11312236	870	-10.07	1.33	12	0.93	-764.00	5764.00	9780	20230531	-21.37	5540	20221027	38.81	9780	-21.37	20230531	5740	33.97	20230316	9780	-21.37	20230531	5540	38.81	20221027	2.60	N	238490	500	56 억		144990	N	N	0	N	00	N
54	20230621	140606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7740	-80	5	-1.02	571881370	73070	44.27	7830	8000	7710	10160	5480	7820	7826.49	1.28	0	9237	8473	8146	7983	7656	7493	8065	7575	57	2340	500	5160	10	1	11312236	876	-10.13	1.34	12	0.65	-764.00	5764.00	9780	20230531	-20.86	5540	20221027	39.71	9780	-20.86	20230531	5740	34.84	20230316	9780	-20.86	20230531	5540	39.71	20221027	2.60	N	238490	500	56 억		144990	N	N	0	N	00	N
55	20230621	131010	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7780	-40	5	-0.51	511244130	65257	39.53	7830	8000	7710	10160	5480	7820	7834.32	1.28	0	11056	8473	8146	7983	7656	7493	8065	7575	57	2340	500	5160	10	1	11312236	880	-10.18	1.35	12	0.58	-764.00	5764.00	9780	20230531	-20.45	5540	20221027	40.43	9780	-20.45	20230531	5740	35.54	20230316	9780	-20.45	20230531	5540	40.43	20221027	2.60	N	238490	500	56 억		144990	N	N	0	N	00	N
56	20230621	120609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7810	-10	5	-0.13	469092920	59838	36.25	7830	8000	7710	10160	5480	7820	7839.38	1.28	0	12306	8473	8146	7983	7656	7493	8065	7575	57	2340	500	5160	10	1	11312236	883	-10.22	1.35	12	0.53	-764.00	5764.00	9780	20230531	-20.14	5540	20221027	40.97	9780	-20.14	20230531	5740	36.06	20230316	9780	-20.14	20230531	5540	40.97	20221027	2.60	N	238490	500	56 억		144990	N	N	0	N	00	N
57	20230621	110236	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7890	70	2	0.90	426146070	54344	32.92	7830	8000	7710	10160	5480	7820	7841.64	1.28	0	12235	8473	8146	7983	7656	7493	8065	7575	57	2340	500	5160	10	1	11312236	893	-10.33	1.37	12	0.48	-764.00	5764.00	9780	20230531	-19.33	5540	20221027	42.42	9780	-19.33	20230531	5740	37.46	20230316	9780	-19.33	20230531	5540	42.42	20221027	2.60	N	238490	500	56 억		144990	N	N	0	N	00	N
58	20230621	100246	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	40	2	0.51	333376920	42503	25.75	7830	8000	7710	10160	5480	7820	7843.61	1.28	0	10310	8473	8146	7983	7656	7493	8065	7575	57	2340	500	5160	10	1	11312236	889	-10.29	1.36	12	0.38	-764.00	5764.00	9780	20230531	-19.63	5540	20221027	41.88	9780	-19.63	20230531	5740	36.93	20230316	9780	-19.63	20230531	5540	41.88	20221027	2.60	N	238490	500	56 억		144990	N	N	0	N	00	N
59	20230621	091028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7930	110	2	1.41	76982380	9734	5.90	7830	8000	7830	10160	5480	7820	7908.61	1.28	0	824	8473	8146	7983	7656	7493	8065	7575	57	2340	500	5160	10	1	11312236	897	-10.38	1.38	12	0.09	-764.00	5764.00	9780	20230531	-18.92	5540	20221027	43.14	9780	-18.92	20230531	5740	38.15	20230316	9780	-18.92	20230531	5540	43.14	20221027	2.60	N	238490	500	56 억		144990	N	N	0	N	00	N
60	20230620	160854	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7820	-160	5	-2.01	1312305470	164366	148.55	8250	8310	7820	10370	5590	7980	7984.22	1.50	0	-24931	8280	8130	8000	7850	7720	8065	7785	57	2390	500	5260	10	1	11312236	885	-10.24	1.36	12	1.45	-764.00	5764.00	9780	20230531	-20.04	5540	20221027	41.16	9780	-20.04	20230531	5740	36.24	20230316	9780	-20.04	20230531	5540	41.16	20221027	2.65	N	238490	500	56 억		169921	N	N	0	N	00	N
61	20230620	150413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7870	-110	5	-1.38	1187438920	148429	134.14	8250	8310	7830	10370	5590	7980	8000.05	1.50	0	-24237	8280	8130	8000	7850	7720	8065	7785	57	2390	500	5260	10	1	11312236	890	-10.30	1.37	12	1.31	-764.00	5764.00	9780	20230531	-19.53	5540	20221027	42.06	9780	-19.53	20230531	5740	37.11	20230316	9780	-19.53	20230531	5540	42.06	20221027	2.65	N	238490	500	56 억		169921	N	N	0	N	00	N
62	20230620	140640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	-120	5	-1.50	1136164840	141909	128.25	8250	8310	7830	10370	5590	7980	8006.29	1.50	0	-22612	8280	8130	8000	7850	7720	8065	7785	57	2390	500	5260	10	1	11312236	889	-10.29	1.36	12	1.25	-764.00	5764.00	9780	20230531	-19.63	5540	20221027	41.88	9780	-19.63	20230531	5740	36.93	20230316	9780	-19.63	20230531	5540	41.88	20221027	2.65	N	238490	500	56 억		169921	N	N	0	N	00	N
63	20230620	130844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7900	-80	5	-1.00	1100295380	137359	124.14	8250	8310	7830	10370	5590	7980	8010.36	1.50	0	-21827	8280	8130	8000	7850	7720	8065	7785	57	2390	500	5260	10	1	11312236	894	-10.34	1.37	12	1.21	-764.00	5764.00	9780	20230531	-19.22	5540	20221027	42.60	9780	-19.22	20230531	5740	37.63	20230316	9780	-19.22	20230531	5540	42.60	20221027	2.65	N	238490	500	56 억		169921	N	N	0	N	00	N
64	20230620	121011	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7850	-130	5	-1.63	1025554680	127828	115.53	8250	8310	7830	10370	5590	7980	8022.93	1.50	0	-26367	8280	8130	8000	7850	7720	8065	7785	57	2390	500	5260	10	1	11312236	888	-10.27	1.36	12	1.13	-764.00	5764.00	9780	20230531	-19.73	5540	20221027	41.70	9780	-19.73	20230531	5740	36.76	20230316	9780	-19.73	20230531	5540	41.70	20221027	2.65	N	238490	500	56 억		169921	N	N	0	N	00	N
65	20230620	110113	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	-120	5	-1.50	886496220	110140	99.54	8250	8310	7860	10370	5590	7980	8048.81	1.50	0	-28009	8280	8130	8000	7850	7720	8065	7785	57	2390	500	5260	10	1	11312236	889	-10.29	1.36	12	0.97	-764.00	5764.00	9780	20230531	-19.63	5540	20221027	41.88	9780	-19.63	20230531	5740	36.93	20230316	9780	-19.63	20230531	5540	41.88	20221027	2.65	N	238490	500	56 억		169921	N	N	0	N	00	N
66	20230620	100217	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7960	-20	5	-0.25	734322860	90896	82.15	8250	8310	7910	10370	5590	7980	8078.71	1.50	0	-27962	8280	8130	8000	7850	7720	8065	7785	57	2390	500	5260	10	1	11312236	900	-10.42	1.38	12	0.80	-764.00	5764.00	9780	20230531	-18.61	5540	20221027	43.68	9780	-18.61	20230531	5740	38.68	20230316	9780	-18.61	20230531	5540	43.68	20221027	2.65	N	238490	500	56 억		169921	N	N	0	N	00	N
67	20230620	090457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8040	60	2	0.75	378885440	46346	41.89	8250	8310	8010	10370	5590	7980	8175.15	1.50	0	-10866	8280	8130	8000	7850	7720	8065	7785	57	2390	500	5260	10	1	11312236	910	-10.52	1.39	12	0.41	-764.00	5764.00	9780	20230531	-17.79	5540	20221027	45.13	9780	-17.79	20230531	5740	40.07	20230316	9780	-17.79	20230531	5540	45.13	20221027	2.65	N	238490	500	56 억		169921	N	N	0	N	00	N
68	20230619	160350	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7980	-170	5	-2.09	866444860	108899	52.13	8150	8150	7870	10590	5710	8150	7956.27	1.66	0	-17617	8350	8250	8050	7950	7750	8300	8000	57	2440	500	5370	10	1	11312236	903	-10.45	1.38	12	0.96	-764.00	5764.00	9780	20230531	-18.40	5540	20221027	44.04	9780	-18.40	20230531	5740	39.02	20230316	9780	-18.40	20230531	5540	44.04	20221027	2.73	N	238490	500	56 억		187538	N	N	0	N	00	N
69	20230619	150226	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7960	-190	5	-2.33	811993590	102065	48.86	8150	8150	7870	10590	5710	8150	7955.60	1.66	0	-16778	8350	8250	8050	7950	7750	8300	8000	57	2440	500	5370	10	1	11312236	900	-10.42	1.38	12	0.90	-764.00	5764.00	9780	20230531	-18.61	5540	20221027	43.68	9780	-18.61	20230531	5740	38.68	20230316	9780	-18.61	20230531	5540	43.68	20221027	2.73	N	238490	500	56 억		187538	N	N	0	N	00	N
70	20230619	140615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7920	-230	5	-2.82	761930260	95746	45.83	8150	8150	7870	10590	5710	8150	7957.77	1.66	0	-17485	8350	8250	8050	7950	7750	8300	8000	57	2440	500	5370	10	1	11312236	896	-10.37	1.37	12	0.85	-764.00	5764.00	9780	20230531	-19.02	5540	20221027	42.96	9780	-19.02	20230531	5740	37.98	20230316	9780	-19.02	20230531	5540	42.96	20221027	2.73	N	238490	500	56 억		187538	N	N	0	N	00	N
71	20230619	130528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7950	-200	5	-2.45	699211240	87841	42.05	8150	8150	7870	10590	5710	8150	7959.91	1.66	0	-15629	8350	8250	8050	7950	7750	8300	8000	57	2440	500	5370	10	1	11312236	899	-10.41	1.38	12	0.78	-764.00	5764.00	9780	20230531	-18.71	5540	20221027	43.50	9780	-18.71	20230531	5740	38.50	20230316	9780	-18.71	20230531	5540	43.50	20221027	2.73	N	238490	500	56 억		187538	N	N	0	N	00	N
72	20230619	120150	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7970	-180	5	-2.21	644770570	80989	38.77	8150	8150	7870	10590	5710	8150	7961.15	1.66	0	-16599	8350	8250	8050	7950	7750	8300	8000	57	2440	500	5370	10	1	11312236	902	-10.43	1.38	12	0.72	-764.00	5764.00	9780	20230531	-18.51	5540	20221027	43.86	9780	-18.51	20230531	5740	38.85	20230316	9780	-18.51	20230531	5540	43.86	20221027	2.73	N	238490	500	56 억		187538	N	N	0	N	00	N
73	20230619	110708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7960	-190	5	-2.33	597277420	75022	35.91	8150	8150	7870	10590	5710	8150	7961.30	1.66	0	-16751	8350	8250	8050	7950	7750	8300	8000	57	2440	500	5370	10	1	11312236	900	-10.42	1.38	12	0.66	-764.00	5764.00	9780	20230531	-18.61	5540	20221027	43.68	9780	-18.61	20230531	5740	38.68	20230316	9780	-18.61	20230531	5540	43.68	20221027	2.73	N	238490	500	56 억		187538	N	N	0	N	00	N
74	20230619	100730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7970	-180	5	-2.21	514686980	64684	30.96	8150	8150	7870	10590	5710	8150	7956.86	1.66	0	-21260	8350	8250	8050	7950	7750	8300	8000	57	2440	500	5370	10	1	11312236	902	-10.43	1.38	12	0.57	-764.00	5764.00	9780	20230531	-18.51	5540	20221027	43.86	9780	-18.51	20230531	5740	38.85	20230316	9780	-18.51	20230531	5540	43.86	20221027	2.73	N	238490	500	56 억		187538	N	N	0	N	00	N
75	20230619	090912	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8020	-130	5	-1.60	168634620	21004	10.05	8150	8150	7870	10590	5710	8150	8028.53	1.66	0	-11914	8350	8250	8050	7950	7750	8300	8000	57	2440	500	5370	10	1	11312236	907	-10.50	1.39	12	0.19	-764.00	5764.00	9780	20230531	-18.00	5540	20221027	44.77	9780	-18.00	20230531	5740	39.72	20230316	9780	-18.00	20230531	5540	44.77	20221027	2.73	N	238490	500	56 억		187538	N	N	0	N	00	N
76	20230616	160459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8150	340	2	4.35	1647651320	205361	126.08	7920	8150	7850	10150	5470	7810	8022.90	1.55	0	11579	8083	7946	7823	7686	7563	7885	7625	57	2340	500	5150	10	1	11312236	922	-10.67	1.41	12	1.82	-764.00	5764.00	9780	20230531	-16.67	5540	20221027	47.11	9780	-16.67	20230531	5740	41.99	20230316	9780	-16.67	20230531	5540	47.11	20221027	2.79	N	238490	500	56 억		175344	N	N	0	N	00	N
77	20230616	150302	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8140	330	2	4.23	1376670160	171993	105.59	7920	8140	7850	10150	5470	7810	8004.63	1.55	0	14494	8083	7946	7823	7686	7563	7885	7625	57	2340	500	5150	10	1	11312236	921	-10.65	1.41	12	1.52	-764.00	5764.00	9780	20230531	-16.77	5540	20221027	46.93	9780	-16.77	20230531	5740	41.81	20230316	9780	-16.77	20230531	5540	46.93	20221027	2.79	N	238490	500	56 억		175344	N	N	0	N	00	N
78	20230616	140509	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8110	300	2	3.84	1149144530	143868	88.33	7920	8130	7850	10150	5470	7810	7987.94	1.55	0	20968	8083	7946	7823	7686	7563	7885	7625	57	2340	500	5150	10	1	11312236	917	-10.62	1.41	12	1.27	-764.00	5764.00	9780	20230531	-17.08	5540	20221027	46.39	9780	-17.08	20230531	5740	41.29	20230316	9780	-17.08	20230531	5540	46.39	20221027	2.79	N	238490	500	56 억		175344	N	N	0	N	00	N
79	20230616	130139	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8060	250	2	3.20	931876990	117002	71.83	7920	8080	7850	10150	5470	7810	7965.10	1.55	0	20169	8083	7946	7823	7686	7563	7885	7625	57	2340	500	5150	10	1	11312236	912	-10.55	1.40	12	1.03	-764.00	5764.00	9780	20230531	-17.59	5540	20221027	45.49	9780	-17.59	20230531	5740	40.42	20230316	9780	-17.59	20230531	5540	45.49	20221027	2.79	N	238490	500	56 억		175344	N	N	0	N	00	N
80	20230616	120420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8030	220	2	2.82	726988190	91521	56.19	7920	8030	7850	10150	5470	7810	7943.93	1.55	0	15318	8083	7946	7823	7686	7563	7885	7625	57	2340	500	5150	10	1	11312236	908	-10.51	1.39	12	0.81	-764.00	5764.00	9780	20230531	-17.89	5540	20221027	44.95	9780	-17.89	20230531	5740	39.90	20230316	9780	-17.89	20230531	5540	44.95	20221027	2.79	N	238490	500	56 억		175344	N	N	0	N	00	N
81	20230616	110820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7950	140	2	1.79	599888650	75614	46.42	7920	8020	7850	10150	5470	7810	7934.16	1.55	0	11972	8083	7946	7823	7686	7563	7885	7625	57	2340	500	5150	10	1	11312236	899	-10.41	1.38	12	0.67	-764.00	5764.00	9780	20230531	-18.71	5540	20221027	43.50	9780	-18.71	20230531	5740	38.50	20230316	9780	-18.71	20230531	5540	43.50	20221027	2.79	N	238490	500	56 억		175344	N	N	0	N	00	N
82	20230616	100441	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7990	180	2	2.30	388301650	48911	30.03	7920	8020	7850	10150	5470	7810	7939.90	1.55	0	4407	8083	7946	7823	7686	7563	7885	7625	57	2340	500	5150	10	1	11312236	904	-10.46	1.39	12	0.43	-764.00	5764.00	9780	20230531	-18.30	5540	20221027	44.22	9780	-18.30	20230531	5740	39.20	20230316	9780	-18.30	20230531	5540	44.22	20221027	2.79	N	238490	500	56 억		175344	N	N	0	N	00	N
83	20230616	090502	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7870	60	2	0.77	102849980	13045	8.01	7920	7920	7850	10150	5470	7810	7886.35	1.55	0	1882	8083	7946	7823	7686	7563	7885	7625	57	2340	500	5150	10	1	11312236	890	-10.30	1.37	12	0.12	-764.00	5764.00	9780	20230531	-19.53	5540	20221027	42.06	9780	-19.53	20230531	5740	37.11	20230316	9780	-19.53	20230531	5540	42.06	20221027	2.79	N	238490	500	56 억		175344	N	N	0	N	00	N
84	20230615	150824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7790	-60	5	-0.76	1117892430	143158	52.05	7850	7960	7700	10200	5500	7850	7808.79	1.36	0	20258	8443	8146	7943	7646	7443	8045	7545	57	2350	500	5180	10	1	11312236	881	-10.20	1.35	12	1.27	-764.00	5764.00	9780	20230531	-20.35	5540	20221027	40.61	9780	-20.35	20230531	5740	35.71	20230316	9780	-20.35	20230531	5540	40.61	20221027	2.66	N	238490	500	56 억		153659	N	N	0	N	00	N
85	20230615	140609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7790	-60	5	-0.76	1037334990	132828	48.30	7850	7960	7700	10200	5500	7850	7809.60	1.36	0	18168	8443	8146	7943	7646	7443	8045	7545	57	2350	500	5180	10	1	11312236	881	-10.20	1.35	12	1.17	-764.00	5764.00	9780	20230531	-20.35	5540	20221027	40.61	9780	-20.35	20230531	5740	35.71	20230316	9780	-20.35	20230531	5540	40.61	20221027	2.66	N	238490	500	56 억		153659	N	N	0	N	00	N
86	20230615	130739	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7810	-40	5	-0.51	951398930	121823	44.30	7850	7960	7700	10200	5500	7850	7809.67	1.36	0	16592	8443	8146	7943	7646	7443	8045	7545	57	2350	500	5180	10	1	11312236	883	-10.22	1.35	12	1.08	-764.00	5764.00	9780	20230531	-20.14	5540	20221027	40.97	9780	-20.14	20230531	5740	36.06	20230316	9780	-20.14	20230531	5540	40.97	20221027	2.66	N	238490	500	56 억		153659	N	N	0	N	00	N
87	20230615	120918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7810	-40	5	-0.51	898594210	115042	41.83	7850	7960	7700	10200	5500	7850	7811.00	1.36	0	13119	8443	8146	7943	7646	7443	8045	7545	57	2350	500	5180	10	1	11312236	883	-10.22	1.35	12	1.02	-764.00	5764.00	9780	20230531	-20.14	5540	20221027	40.97	9780	-20.14	20230531	5740	36.06	20230316	9780	-20.14	20230531	5540	40.97	20221027	2.66	N	238490	500	56 억		153659	N	N	0	N	00	N
88	20230615	110955	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7740	-110	5	-1.40	799374520	102247	37.18	7850	7960	7700	10200	5500	7850	7818.06	1.36	0	8133	8443	8146	7943	7646	7443	8045	7545	57	2350	500	5180	10	1	11312236	876	-10.13	1.34	12	0.90	-764.00	5764.00	9780	20230531	-20.86	5540	20221027	39.71	9780	-20.86	20230531	5740	34.84	20230316	9780	-20.86	20230531	5540	39.71	20221027	2.66	N	238490	500	56 억		153659	N	N	0	N	00	N
89	20230611	184817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8110	-190	5	-2.29	2040367230	249145	73.08	8300	8360	8090	10790	5810	8300	8197.06	1.29	8260	8458	8606	8452	8246	8092	7886	8350	7990	57	2490	500	5470	10	1	11312236	917	-10.62	1.41	12	2.20	-764.00	5764.00	9780	20230531	-17.08	5540	20221027	46.39	9780	-17.08	20230531	5740	41.29	20230316	9780	-17.08	20230531	5540	46.39	20221027	2.64	N	238490	500	56 억		146278	N	N	0	N	00	N