KissMeData/115610/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	160729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	0	3	0.00	547826985	184430	92.47	2950	3040	2880	3865	2085	2975	2970.36	4.88	0	-1775	3085	3030	2940	2885	2795	2985	2840	78	890	500	2020	5	1	15541626	462	25.21	4.34	12	1.19	118.00	686.00	3450	20230413	-13.77	1625	20230103	83.08	3450	-13.77	20230413	1625	83.08	20230103	3450	-13.77	20230413	1625	83.08	20230103	3.12	N	115610	500	77 억		758418	N	N	0	N	00	N
3	20230630	150731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	15	2	0.50	496245395	167093	83.78	2950	3040	2880	3865	2085	2975	2969.88	4.88	0	200	3085	3030	2940	2885	2795	2985	2840	78	890	500	2020	5	1	15541626	465	25.34	4.36	12	1.08	118.00	686.00	3450	20230413	-13.33	1625	20230103	84.00	3450	-13.33	20230413	1625	84.00	20230103	3450	-13.33	20230413	1625	84.00	20230103	3.12	N	115610	500	77 억		758418	N	N	0	N	00	N
4	20230630	140730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	25	2	0.84	457554650	154152	77.29	2950	3040	2880	3865	2085	2975	2968.20	4.88	0	2039	3085	3030	2940	2885	2795	2985	2840	78	890	500	2020	5	1	15541626	466	25.42	4.37	12	0.99	118.00	686.00	3450	20230413	-13.04	1625	20230103	84.62	3450	-13.04	20230413	1625	84.62	20230103	3450	-13.04	20230413	1625	84.62	20230103	3.12	N	115610	500	77 억		758418	N	N	0	N	00	N
5	20230630	130730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2985	10	2	0.34	434647400	146461	73.43	2950	3040	2880	3865	2085	2975	2967.67	4.88	0	4690	3085	3030	2940	2885	2795	2985	2840	78	890	500	2020	5	1	15541626	464	25.30	4.35	12	0.94	118.00	686.00	3450	20230413	-13.48	1625	20230103	83.69	3450	-13.48	20230413	1625	83.69	20230103	3450	-13.48	20230413	1625	83.69	20230103	3.12	N	115610	500	77 억		758418	N	N	0	N	00	N
6	20230630	120727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3020	45	2	1.51	376304300	127038	63.69	2950	3040	2880	3865	2085	2975	2962.14	4.88	0	7218	3085	3030	2940	2885	2795	2985	2840	78	890	500	2020	5	1	15541626	469	25.59	4.40	12	0.82	118.00	686.00	3450	20230413	-12.46	1625	20230103	85.85	3450	-12.46	20230413	1625	85.85	20230103	3450	-12.46	20230413	1625	85.85	20230103	3.12	N	115610	500	77 억		758418	N	N	0	N	00	N
7	20230630	110731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-5	5	-0.17	191444720	65702	32.94	2950	2980	2880	3865	2085	2975	2913.83	4.88	0	17499	3085	3030	2940	2885	2795	2985	2840	78	890	500	2020	5	1	15541626	462	25.17	4.33	12	0.42	118.00	686.00	3450	20230413	-13.91	1625	20230103	82.77	3450	-13.91	20230413	1625	82.77	20230103	3450	-13.91	20230413	1625	82.77	20230103	3.12	N	115610	500	77 억		758418	N	N	0	N	00	N
8	20230630	100730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2925	-50	5	-1.68	140244340	48375	24.25	2950	2960	2880	3865	2085	2975	2899.11	4.88	0	14620	3085	3030	2940	2885	2795	2985	2840	78	890	500	2020	5	1	15541626	455	24.79	4.26	12	0.31	118.00	686.00	3450	20230413	-15.22	1625	20230103	80.00	3450	-15.22	20230413	1625	80.00	20230103	3450	-15.22	20230413	1625	80.00	20230103	3.12	N	115610	500	77 억		758418	N	N	0	N	00	N
9	20230630	090731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2955	-20	5	-0.67	11060065	3759	1.88	2950	2960	2930	3865	2085	2975	2942.29	4.88	0	-481	3085	3030	2940	2885	2795	2985	2840	78	890	500	2020	5	1	15541626	459	25.04	4.31	12	0.02	118.00	686.00	3450	20230413	-14.35	1625	20230103	81.85	3450	-14.35	20230413	1625	81.85	20230103	3450	-14.35	20230413	1625	81.85	20230103	3.12	N	115610	500	77 억		758418	N	N	0	N	00	N
10	20230629	160729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	-10	5	-0.34	577647110	198647	76.89	2995	2995	2850	3880	2090	2985	2907.73	5.18	0	-47488	3068	3026	2958	2916	2848	3047	2937	78	895	500	2020	5	1	15541626	462	25.21	4.34	12	1.28	118.00	686.00	3450	20230413	-13.77	1625	20230103	83.08	3450	-13.77	20230413	1625	83.08	20230103	3450	-13.77	20230413	1625	83.08	20230103	2.95	N	115610	500	77 억		805146	N	N	0	N	00	N
11	20230629	150728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-15	5	-0.50	554996070	190995	73.93	2995	2995	2850	3880	2090	2985	2905.81	5.18	0	-46916	3068	3026	2958	2916	2848	3047	2937	78	895	500	2020	5	1	15541626	462	25.17	4.33	12	1.23	118.00	686.00	3450	20230413	-13.91	1625	20230103	82.77	3450	-13.91	20230413	1625	82.77	20230103	3450	-13.91	20230413	1625	82.77	20230103	2.95	N	115610	500	77 억		805146	N	N	0	N	00	N
12	20230629	140724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2925	-60	5	-2.01	438692255	151624	58.69	2995	2995	2850	3880	2090	2985	2893.29	5.18	0	-48438	3068	3026	2958	2916	2848	3047	2937	78	895	500	2020	5	1	15541626	455	24.79	4.26	12	0.98	118.00	686.00	3450	20230413	-15.22	1625	20230103	80.00	3450	-15.22	20230413	1625	80.00	20230103	3450	-15.22	20230413	1625	80.00	20230103	2.95	N	115610	500	77 억		805146	N	N	0	N	00	N
13	20230629	130725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	-95	5	-3.18	411822230	142383	55.11	2995	2995	2850	3880	2090	2985	2892.36	5.18	0	-47203	3068	3026	2958	2916	2848	3047	2937	78	895	500	2020	5	1	15541626	449	24.49	4.21	12	0.92	118.00	686.00	3450	20230413	-16.23	1625	20230103	77.85	3450	-16.23	20230413	1625	77.85	20230103	3450	-16.23	20230413	1625	77.85	20230103	2.95	N	115610	500	77 억		805146	N	N	0	N	00	N
14	20230629	120728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	-95	5	-3.18	375746460	129849	50.26	2995	2995	2850	3880	2090	2985	2893.72	5.18	0	-45905	3068	3026	2958	2916	2848	3047	2937	78	895	500	2020	5	1	15541626	449	24.49	4.21	12	0.84	118.00	686.00	3450	20230413	-16.23	1625	20230103	77.85	3450	-16.23	20230413	1625	77.85	20230103	3450	-16.23	20230413	1625	77.85	20230103	2.95	N	115610	500	77 억		805146	N	N	0	N	00	N
15	20230629	110729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2860	-125	5	-4.19	308191330	106271	41.14	2995	2995	2855	3880	2090	2985	2900.05	5.18	0	-41148	3068	3026	2958	2916	2848	3047	2937	78	895	500	2020	5	1	15541626	444	24.24	4.17	12	0.68	118.00	686.00	3450	20230413	-17.10	1625	20230103	76.00	3450	-17.10	20230413	1625	76.00	20230103	3450	-17.10	20230413	1625	76.00	20230103	2.95	N	115610	500	77 억		805146	N	N	0	N	00	N
16	20230629	100730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2875	-110	5	-3.69	240337200	82666	32.00	2995	2995	2855	3880	2090	2985	2907.33	5.18	0	-30558	3068	3026	2958	2916	2848	3047	2937	78	895	500	2020	5	1	15541626	447	24.36	4.19	12	0.53	118.00	686.00	3450	20230413	-16.67	1625	20230103	76.92	3450	-16.67	20230413	1625	76.92	20230103	3450	-16.67	20230413	1625	76.92	20230103	2.95	N	115610	500	77 억		805146	N	N	0	N	00	N
17	20230629	090700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	-25	5	-0.84	27879190	9388	3.63	2995	2995	2940	3880	2090	2985	2969.66	5.18	0	-3137	3068	3026	2958	2916	2848	3047	2937	78	895	500	2020	5	1	15541626	460	25.08	4.31	12	0.06	118.00	686.00	3450	20230413	-14.20	1625	20230103	82.15	3450	-14.20	20230413	1625	82.15	20230103	3450	-14.20	20230413	1625	82.15	20230103	2.95	N	115610	500	77 억		805146	N	N	0	N	00	N
18	20230628	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2985	45	2	1.53	757570885	257096	28.27	2950	3000	2890	3820	2060	2940	2946.50	5.26	0	-12930	3293	3116	2968	2791	2643	3205	2880	78	880	500	1990	5	1	15541626	464	25.30	4.35	12	1.65	118.00	686.00	3450	20230413	-13.48	1625	20230103	83.69	3450	-13.48	20230413	1625	83.69	20230103	3450	-13.48	20230413	1625	83.69	20230103	2.91	N	115610	500	77 억		817609	N	N	0	N	00	N
19	20230628	150723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	35	2	1.19	693661050	235624	25.91	2950	3000	2890	3820	2060	2940	2943.93	5.26	0	-8793	3293	3116	2968	2791	2643	3205	2880	78	880	500	1990	5	1	15541626	462	25.21	4.34	12	1.52	118.00	686.00	3450	20230413	-13.77	1625	20230103	83.08	3450	-13.77	20230413	1625	83.08	20230103	3450	-13.77	20230413	1625	83.08	20230103	2.91	N	115610	500	77 억		817609	N	N	0	N	00	N
20	20230628	140722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	25	2	0.85	498053955	169953	18.69	2950	2990	2890	3820	2060	2940	2930.54	5.26	0	-2315	3293	3116	2968	2791	2643	3205	2880	78	880	500	1990	5	1	15541626	461	25.13	4.32	12	1.09	118.00	686.00	3450	20230413	-14.06	1625	20230103	82.46	3450	-14.06	20230413	1625	82.46	20230103	3450	-14.06	20230413	1625	82.46	20230103	2.91	N	115610	500	77 억		817609	N	N	0	N	00	N
21	20230628	130722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	10	2	0.34	448834020	153287	16.86	2950	2990	2890	3820	2060	2940	2928.06	5.26	0	-5046	3293	3116	2968	2791	2643	3205	2880	78	880	500	1990	5	1	15541626	458	25.00	4.30	12	0.99	118.00	686.00	3450	20230413	-14.49	1625	20230103	81.54	3450	-14.49	20230413	1625	81.54	20230103	3450	-14.49	20230413	1625	81.54	20230103	2.91	N	115610	500	77 억		817609	N	N	0	N	00	N
22	20230628	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	10	2	0.34	413787255	141409	15.55	2950	2990	2890	3820	2060	2940	2926.17	5.26	0	-9821	3293	3116	2968	2791	2643	3205	2880	78	880	500	1990	5	1	15541626	458	25.00	4.30	12	0.91	118.00	686.00	3450	20230413	-14.49	1625	20230103	81.54	3450	-14.49	20230413	1625	81.54	20230103	3450	-14.49	20230413	1625	81.54	20230103	2.91	N	115610	500	77 억		817609	N	N	0	N	00	N
23	20230628	110727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	0	3	0.00	362153090	123835	13.62	2950	2990	2890	3820	2060	2940	2924.47	5.26	0	-9338	3293	3116	2968	2791	2643	3205	2880	78	880	500	1990	5	1	15541626	457	24.92	4.29	12	0.80	118.00	686.00	3450	20230413	-14.78	1625	20230103	80.92	3450	-14.78	20230413	1625	80.92	20230103	3450	-14.78	20230413	1625	80.92	20230103	2.91	N	115610	500	77 억		817609	N	N	0	N	00	N
24	20230628	100727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	-5	5	-0.17	304500465	104132	11.45	2950	2990	2890	3820	2060	2940	2924.17	5.26	0	-5982	3293	3116	2968	2791	2643	3205	2880	78	880	500	1990	5	1	15541626	456	24.87	4.28	12	0.67	118.00	686.00	3450	20230413	-14.93	1625	20230103	80.62	3450	-14.93	20230413	1625	80.62	20230103	3450	-14.93	20230413	1625	80.62	20230103	2.91	N	115610	500	77 억		817609	N	N	0	N	00	N
25	20230628	090724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2915	-25	5	-0.85	54449915	18576	2.04	2950	2965	2900	3820	2060	2940	2931.16	5.26	0	-1572	3293	3116	2968	2791	2643	3205	2880	78	880	500	1990	5	1	15541626	453	24.70	4.25	12	0.12	118.00	686.00	3450	20230413	-15.51	1625	20230103	79.38	3450	-15.51	20230413	1625	79.38	20230103	3450	-15.51	20230413	1625	79.38	20230103	2.91	N	115610	500	77 억		817609	N	N	0	N	00	N
26	20230627	160722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	40	2	1.38	2697054160	896129	301.81	2910	3145	2820	3770	2030	2900	3009.74	4.86	0	63069	3000	2950	2875	2825	2750	2912	2787	78	870	500	1970	5	1	15541626	457	24.92	4.29	12	5.77	118.00	686.00	3450	20230413	-14.78	1625	20230103	80.92	3450	-14.78	20230413	1625	80.92	20230103	3450	-14.78	20230413	1625	80.92	20230103	2.84	N	115610	500	77 억		755514	N	N	0	N	00	N
27	20230627	150728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	10	2	0.34	2646107715	878725	295.95	2910	3145	2820	3770	2030	2900	3011.30	4.86	0	59152	3000	2950	2875	2825	2750	2912	2787	78	870	500	1970	5	1	15541626	452	24.66	4.24	12	5.65	118.00	686.00	3450	20230413	-15.65	1625	20230103	79.08	3450	-15.65	20230413	1625	79.08	20230103	3450	-15.65	20230413	1625	79.08	20230103	2.84	N	115610	500	77 억		755514	N	N	0	N	00	N
28	20230627	140736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	30	2	1.03	2333147985	770435	259.47	2910	3145	2870	3770	2030	2900	3028.35	4.86	0	46682	3000	2950	2875	2825	2750	2912	2787	78	870	500	1970	5	1	15541626	455	24.83	4.27	12	4.96	118.00	686.00	3450	20230413	-15.07	1625	20230103	80.31	3450	-15.07	20230413	1625	80.31	20230103	3450	-15.07	20230413	1625	80.31	20230103	2.84	N	115610	500	77 억		755514	N	N	0	N	00	N
29	20230627	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3080	180	2	6.21	1610726150	531266	178.93	2910	3145	2910	3770	2030	2900	3031.86	4.86	0	21663	3000	2950	2875	2825	2750	2912	2787	78	870	500	1970	5	1	15541626	479	26.10	4.49	12	3.42	118.00	686.00	3450	20230413	-10.72	1625	20230103	89.54	3450	-10.72	20230413	1625	89.54	20230103	3450	-10.72	20230413	1625	89.54	20230103	2.84	N	115610	500	77 억		755514	N	N	0	N	00	N
30	20230627	120736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	115	2	3.97	844760470	282937	95.29	2910	3055	2910	3770	2030	2900	2985.68	4.86	0	27355	3000	2950	2875	2825	2750	2912	2787	78	870	500	1970	5	1	15541626	469	25.55	4.40	12	1.82	118.00	686.00	3450	20230413	-12.61	1625	20230103	85.54	3450	-12.61	20230413	1625	85.54	20230103	3450	-12.61	20230413	1625	85.54	20230103	2.84	N	115610	500	77 억		755514	N	N	0	N	00	N
31	20230627	110742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	105	2	3.62	660952680	221814	74.70	2910	3055	2910	3770	2030	2900	2979.76	4.86	0	-3172	3000	2950	2875	2825	2750	2912	2787	78	870	500	1970	5	1	15541626	467	25.47	4.38	12	1.43	118.00	686.00	3450	20230413	-12.90	1625	20230103	84.92	3450	-12.90	20230413	1625	84.92	20230103	3450	-12.90	20230413	1625	84.92	20230103	2.84	N	115610	500	77 억		755514	N	N	0	N	00	N
32	20230627	100719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	75	2	2.59	299249280	101323	34.12	2910	2990	2910	3770	2030	2900	2953.42	4.86	0	-15378	3000	2950	2875	2825	2750	2912	2787	78	870	500	1970	5	1	15541626	462	25.21	4.34	12	0.65	118.00	686.00	3450	20230413	-13.77	1625	20230103	83.08	3450	-13.77	20230413	1625	83.08	20230103	3450	-13.77	20230413	1625	83.08	20230103	2.84	N	115610	500	77 억		755514	N	N	0	N	00	N
33	20230627	090724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	30	2	1.03	54927465	18703	6.30	2910	2970	2910	3770	2030	2900	2936.83	4.86	0	-2774	3000	2950	2875	2825	2750	2912	2787	78	870	500	1970	5	1	15541626	455	24.83	4.27	12	0.12	118.00	686.00	3450	20230413	-15.07	1625	20230103	80.31	3450	-15.07	20230413	1625	80.31	20230103	3450	-15.07	20230413	1625	80.31	20230103	2.84	N	115610	500	77 억		755514	N	N	0	N	00	N
34	20230626	160721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2900	-50	5	-1.69	838319150	292566	29.09	2920	2925	2800	3835	2065	2950	2865.33	4.76	0	9510	3213	3081	2948	2816	2683	3147	2882	78	885	500	2000	5	1	15541626	451	24.58	4.23	12	1.88	118.00	686.00	3450	20230413	-15.94	1625	20230103	78.46	3450	-15.94	20230413	1625	78.46	20230103	3450	-15.94	20230413	1625	78.46	20230103	2.80	N	115610	500	77 억		740372	N	N	0	N	00	N
35	20230626	150727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2875	-75	5	-2.54	763325180	266425	26.49	2920	2925	2800	3835	2065	2950	2864.99	4.76	0	7346	3213	3081	2948	2816	2683	3147	2882	78	885	500	2000	5	1	15541626	447	24.36	4.19	12	1.71	118.00	686.00	3450	20230413	-16.67	1625	20230103	76.92	3450	-16.67	20230413	1625	76.92	20230103	3450	-16.67	20230413	1625	76.92	20230103	2.80	N	115610	500	77 억		740372	N	N	0	N	00	N
36	20230626	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2900	-50	5	-1.69	637066895	222694	22.14	2920	2925	2800	3835	2065	2950	2860.64	4.76	0	3601	3213	3081	2948	2816	2683	3147	2882	78	885	500	2000	5	1	15541626	451	24.58	4.23	12	1.43	118.00	686.00	3450	20230413	-15.94	1625	20230103	78.46	3450	-15.94	20230413	1625	78.46	20230103	3450	-15.94	20230413	1625	78.46	20230103	2.80	N	115610	500	77 억		740372	N	N	0	N	00	N
37	20230626	130722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2915	-35	5	-1.19	585067550	204720	20.36	2920	2925	2800	3835	2065	2950	2857.79	4.76	0	-1051	3213	3081	2948	2816	2683	3147	2882	78	885	500	2000	5	1	15541626	453	24.70	4.25	12	1.32	118.00	686.00	3450	20230413	-15.51	1625	20230103	79.38	3450	-15.51	20230413	1625	79.38	20230103	3450	-15.51	20230413	1625	79.38	20230103	2.80	N	115610	500	77 억		740372	N	N	0	N	00	N
38	20230626	120722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2855	-95	5	-3.22	523265940	183252	18.22	2920	2920	2800	3835	2065	2950	2855.33	4.76	0	-3408	3213	3081	2948	2816	2683	3147	2882	78	885	500	2000	5	1	15541626	444	24.19	4.16	12	1.18	118.00	686.00	3450	20230413	-17.25	1625	20230103	75.69	3450	-17.25	20230413	1625	75.69	20230103	3450	-17.25	20230413	1625	75.69	20230103	2.80	N	115610	500	77 억		740372	N	N	0	N	00	N
39	20230626	110721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2875	-75	5	-2.54	474110460	166065	16.51	2920	2920	2800	3835	2065	2950	2854.84	4.76	0	-3242	3213	3081	2948	2816	2683	3147	2882	78	885	500	2000	5	1	15541626	447	24.36	4.19	12	1.07	118.00	686.00	3450	20230413	-16.67	1625	20230103	76.92	3450	-16.67	20230413	1625	76.92	20230103	3450	-16.67	20230413	1625	76.92	20230103	2.80	N	115610	500	77 억		740372	N	N	0	N	00	N
40	20230626	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2870	-80	5	-2.71	397595255	139358	13.86	2920	2920	2800	3835	2065	2950	2852.89	4.76	0	-6133	3213	3081	2948	2816	2683	3147	2882	78	885	500	2000	5	1	15541626	446	24.32	4.18	12	0.90	118.00	686.00	3450	20230413	-16.81	1625	20230103	76.62	3450	-16.81	20230413	1625	76.62	20230103	3450	-16.81	20230413	1625	76.62	20230103	2.80	N	115610	500	77 억		740372	N	N	0	N	00	N
41	20230626	090723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2855	-95	5	-3.22	93497260	32310	3.21	2920	2920	2850	3835	2065	2950	2893.37	4.76	0	-6055	3213	3081	2948	2816	2683	3147	2882	78	885	500	2000	5	1	15541626	444	24.19	4.16	12	0.21	118.00	686.00	3450	20230413	-17.25	1625	20230103	75.69	3450	-17.25	20230413	1625	75.69	20230103	3450	-17.25	20230413	1625	75.69	20230103	2.80	N	115610	500	77 억		740372	N	N	0	N	00	N
42	20230623	174554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	135	2	4.80	2975062615	1004959	96.17	2815	3080	2815	3655	1975	2815	2960.63	4.88	0	-12572	3111	2962	2821	2672	2531	3037	2747	78	840	500	1910	5	1	15541626	458	25.00	4.30	12	6.47	118.00	686.00	3450	20230413	-14.49	1625	20230103	81.54	3450	-14.49	20230413	1625	81.54	20230103	3450	-14.49	20230413	1625	81.54	20230103	2.79	N	115610	500	77 억		758202	N	N	0	N	00	N
43	20230623	140604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2985	170	2	6.04	2713680440	916625	87.71	2815	3080	2815	3655	1975	2815	2960.61	4.88	0	-16834	3111	2962	2821	2672	2531	3037	2747	78	840	500	1910	5	1	15541626	464	25.30	4.35	12	5.90	118.00	686.00	3450	20230413	-13.48	1625	20230103	83.69	3450	-13.48	20230413	1625	83.69	20230103	3450	-13.48	20230413	1625	83.69	20230103	2.79	N	115610	500	77 억		758202	N	N	0	N	00	N
44	20230622	160836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	90	2	3.30	2947771165	1037450	244.00	2685	2970	2680	3540	1910	2725	2841.37	4.65	0	36122	2905	2815	2735	2645	2565	2775	2605	78	815	500	1850	5	1	15541626	437	23.86	4.10	12	6.68	118.00	686.00	3450	20230413	-18.41	1625	20230103	73.23	3450	-18.41	20230413	1625	73.23	20230103	3450	-18.41	20230413	1625	73.23	20230103	2.89	N	115610	500	77 억		723309	N	N	0	N	00	N
45	20230622	150541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	90	2	3.30	2850149010	1002534	235.79	2685	2970	2680	3540	1910	2725	2842.94	4.65	0	31607	2905	2815	2735	2645	2565	2775	2605	78	815	500	1850	5	1	15541626	437	23.86	4.10	12	6.45	118.00	686.00	3450	20230413	-18.41	1625	20230103	73.23	3450	-18.41	20230413	1625	73.23	20230103	3450	-18.41	20230413	1625	73.23	20230103	2.89	N	115610	500	77 억		723309	N	N	0	N	00	N
46	20230622	140446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	95	2	3.49	2489120285	872003	205.09	2685	2970	2680	3540	1910	2725	2854.49	4.65	0	7745	2905	2815	2735	2645	2565	2775	2605	78	815	500	1850	5	1	15541626	438	23.90	4.11	12	5.61	118.00	686.00	3450	20230413	-18.26	1625	20230103	73.54	3450	-18.26	20230413	1625	73.54	20230103	3450	-18.26	20230413	1625	73.54	20230103	2.89	N	115610	500	77 억		723309	N	N	0	N	00	N
47	20230622	130945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2745	20	2	0.73	329452255	121146	28.49	2685	2765	2680	3540	1910	2725	2719.46	4.65	0	20226	2905	2815	2735	2645	2565	2775	2605	78	815	500	1850	5	1	15541626	427	23.26	4.00	12	0.78	118.00	686.00	3450	20230413	-20.43	1625	20230103	68.92	3450	-20.43	20230413	1625	68.92	20230103	3450	-20.43	20230413	1625	68.92	20230103	2.89	N	115610	500	77 억		723309	N	N	0	N	00	N
48	20230622	120446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2740	15	2	0.55	279294745	102870	24.19	2685	2765	2680	3540	1910	2725	2715.03	4.65	0	17746	2905	2815	2735	2645	2565	2775	2605	78	815	500	1850	5	1	15541626	426	23.22	3.99	12	0.66	118.00	686.00	3450	20230413	-20.58	1625	20230103	68.62	3450	-20.58	20230413	1625	68.62	20230103	3450	-20.58	20230413	1625	68.62	20230103	2.89	N	115610	500	77 억		723309	N	N	0	N	00	N
49	20230622	110137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2700	-25	5	-0.92	210827475	77653	18.26	2685	2765	2680	3540	1910	2725	2714.99	4.65	0	18179	2905	2815	2735	2645	2565	2775	2605	78	815	500	1850	5	1	15541626	420	22.88	3.94	12	0.50	118.00	686.00	3450	20230413	-21.74	1625	20230103	66.15	3450	-21.74	20230413	1625	66.15	20230103	3450	-21.74	20230413	1625	66.15	20230103	2.89	N	115610	500	77 억		723309	N	N	0	N	00	N
50	20230622	100222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2735	10	2	0.37	166030775	61100	14.37	2685	2765	2680	3540	1910	2725	2717.36	4.65	0	16879	2905	2815	2735	2645	2565	2775	2605	78	815	500	1850	5	1	15541626	425	23.18	3.99	12	0.39	118.00	686.00	3450	20230413	-20.72	1625	20230103	68.31	3450	-20.72	20230413	1625	68.31	20230103	3450	-20.72	20230413	1625	68.31	20230103	2.89	N	115610	500	77 억		723309	N	N	0	N	00	N
51	20230622	090516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2695	-30	5	-1.10	33262155	12396	2.92	2685	2715	2680	3540	1910	2725	2683.30	4.65	0	1035	2905	2815	2735	2645	2565	2775	2605	78	815	500	1850	5	1	15541626	419	22.84	3.93	12	0.08	118.00	686.00	3450	20230413	-21.88	1625	20230103	65.85	3450	-21.88	20230413	1625	65.85	20230103	3450	-21.88	20230413	1625	65.85	20230103	2.89	N	115610	500	77 억		723309	N	N	0	N	00	N
52	20230621	160217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2725	-80	5	-2.85	1159474810	422171	10.48	2795	2825	2655	3645	1965	2805	2746.56	4.73	0	-7292	3718	3261	2943	2486	2168	3490	2715	78	840	500	1900	5	1	15541626	424	23.09	3.97	12	2.72	118.00	686.00	3450	20230413	-21.01	1625	20230103	67.69	3450	-21.01	20230413	1625	67.69	20230103	3450	-21.01	20230413	1625	67.69	20230103	3.01	N	115610	500	77 억		734893	N	N	0	N	00	N
53	20230621	150827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2725	-80	5	-2.85	1103035060	401443	9.97	2795	2825	2655	3645	1965	2805	2747.67	4.73	0	-10780	3718	3261	2943	2486	2168	3490	2715	78	840	500	1900	5	1	15541626	424	23.09	3.97	12	2.58	118.00	686.00	3450	20230413	-21.01	1625	20230103	67.69	3450	-21.01	20230413	1625	67.69	20230103	3450	-21.01	20230413	1625	67.69	20230103	3.01	N	115610	500	77 억		734893	N	N	0	N	00	N
54	20230621	140445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2760	-45	5	-1.60	1040920905	378763	9.41	2795	2825	2655	3645	1965	2805	2748.20	4.73	0	-10940	3718	3261	2943	2486	2168	3490	2715	78	840	500	1900	5	1	15541626	429	23.39	4.02	12	2.44	118.00	686.00	3450	20230413	-20.00	1625	20230103	69.85	3450	-20.00	20230413	1625	69.85	20230103	3450	-20.00	20230413	1625	69.85	20230103	3.01	N	115610	500	77 억		734893	N	N	0	N	00	N
55	20230621	130143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2770	-35	5	-1.25	935352590	340296	8.45	2795	2825	2655	3645	1965	2805	2748.63	4.73	0	-16820	3718	3261	2943	2486	2168	3490	2715	78	840	500	1900	5	1	15541626	431	23.47	4.04	12	2.19	118.00	686.00	3450	20230413	-19.71	1625	20230103	70.46	3450	-19.71	20230413	1625	70.46	20230103	3450	-19.71	20230413	1625	70.46	20230103	3.01	N	115610	500	77 억		734893	N	N	0	N	00	N
56	20230621	120433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2770	-35	5	-1.25	826569145	300760	7.47	2795	2825	2655	3645	1965	2805	2748.26	4.73	0	-18503	3718	3261	2943	2486	2168	3490	2715	78	840	500	1900	5	1	15541626	431	23.47	4.04	12	1.94	118.00	686.00	3450	20230413	-19.71	1625	20230103	70.46	3450	-19.71	20230413	1625	70.46	20230103	3450	-19.71	20230413	1625	70.46	20230103	3.01	N	115610	500	77 억		734893	N	N	0	N	00	N
57	20230621	110538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2800	-5	5	-0.18	683981980	249503	6.20	2795	2825	2655	3645	1965	2805	2741.36	4.73	0	-9689	3718	3261	2943	2486	2168	3490	2715	78	840	500	1900	5	1	15541626	435	23.73	4.08	12	1.61	118.00	686.00	3450	20230413	-18.84	1625	20230103	72.31	3450	-18.84	20230413	1625	72.31	20230103	3450	-18.84	20230413	1625	72.31	20230103	3.01	N	115610	500	77 억		734893	N	N	0	N	00	N
58	20230621	100926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2730	-75	5	-2.67	437474820	160949	4.00	2795	2800	2655	3645	1965	2805	2718.06	4.73	0	326	3718	3261	2943	2486	2168	3490	2715	78	840	500	1900	5	1	15541626	424	23.14	3.98	12	1.04	118.00	686.00	3450	20230413	-20.87	1625	20230103	68.00	3450	-20.87	20230413	1625	68.00	20230103	3450	-20.87	20230413	1625	68.00	20230103	3.01	N	115610	500	77 억		734893	N	N	0	N	00	N
59	20230621	090414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2750	-55	5	-1.96	160743730	58806	1.46	2795	2800	2655	3645	1965	2805	2733.38	4.73	0	-314	3718	3261	2943	2486	2168	3490	2715	78	840	500	1900	5	1	15541626	427	23.31	4.01	12	0.38	118.00	686.00	3450	20230413	-20.29	1625	20230103	69.23	3450	-20.29	20230413	1625	69.23	20230103	3450	-20.29	20230413	1625	69.23	20230103	3.01	N	115610	500	77 억		734893	N	N	0	N	00	N
60	20230620	160514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2805	165	2	6.25	12124684080	4011057	3072.17	2640	3400	2625	3430	1850	2640	3022.93	5.19	0	-65374	2773	2706	2658	2591	2543	2682	2567	77	790	500	1790	5	1	15328276	430	23.77	4.09	12	26.17	118.00	686.00	3450	20230413	-18.70	1625	20230103	72.62	3450	-18.70	20230413	1625	72.62	20230103	3450	-18.70	20230413	1625	72.62	20230103	3.00	N	115610	500	76 억		796190	N	N	0	N	00	N
61	20230620	150904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2775	135	2	5.11	11891554590	3927736	3008.35	2640	3400	2625	3430	1850	2640	3027.58	5.19	0	-66265	2773	2706	2658	2591	2543	2682	2567	77	790	500	1790	5	1	15328276	425	23.52	4.05	12	25.62	118.00	686.00	3450	20230413	-19.57	1625	20230103	70.77	3450	-19.57	20230413	1625	70.77	20230103	3450	-19.57	20230413	1625	70.77	20230103	3.00	N	115610	500	76 억		796190	N	N	0	N	00	N
62	20230620	140222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2760	120	2	4.55	11706959040	3860874	2957.14	2640	3400	2625	3430	1850	2640	3032.20	5.19	0	-72518	2773	2706	2658	2591	2543	2682	2567	77	790	500	1790	5	1	15328276	423	23.39	4.02	12	25.19	118.00	686.00	3450	20230413	-20.00	1625	20230103	69.85	3450	-20.00	20230413	1625	69.85	20230103	3450	-20.00	20230413	1625	69.85	20230103	3.00	N	115610	500	76 억		796190	N	N	0	N	00	N
63	20230620	130727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2745	105	2	3.98	11309695930	3716175	2846.31	2640	3400	2625	3430	1850	2640	3043.37	5.19	0	-82546	2773	2706	2658	2591	2543	2682	2567	77	790	500	1790	5	1	15328276	421	23.26	4.00	12	24.24	118.00	686.00	3450	20230413	-20.43	1625	20230103	68.92	3450	-20.43	20230413	1625	68.92	20230103	3450	-20.43	20230413	1625	68.92	20230103	3.00	N	115610	500	76 억		796190	N	N	0	N	00	N
64	20230620	121007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2925	285	2	10.80	9715088745	3145067	2408.89	2640	3400	2625	3430	1850	2640	3088.99	5.19	0	-145643	2773	2706	2658	2591	2543	2682	2567	77	790	500	1790	5	1	15328276	448	24.79	4.26	12	20.52	118.00	686.00	3450	20230413	-15.22	1625	20230103	80.00	3450	-15.22	20230413	1625	80.00	20230103	3450	-15.22	20230413	1625	80.00	20230103	3.00	N	115610	500	76 억		796190	N	N	0	N	00	N
65	20230620	110356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2695	55	2	2.08	119140485	44240	33.88	2640	2745	2625	3430	1850	2640	2693.05	5.19	0	4114	2773	2706	2658	2591	2543	2682	2567	77	790	500	1790	5	1	15328276	413	22.84	3.93	12	0.29	118.00	686.00	3450	20230413	-21.88	1625	20230103	65.85	3450	-21.88	20230413	1625	65.85	20230103	3450	-21.88	20230413	1625	65.85	20230103	3.00	N	115610	500	76 억		796190	N	N	0	N	00	N
66	20230620	100118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2730	90	2	3.41	73086165	27279	20.89	2640	2730	2625	3430	1850	2640	2679.21	5.19	0	4461	2773	2706	2658	2591	2543	2682	2567	77	790	500	1790	5	1	15328276	418	23.14	3.98	12	0.18	118.00	686.00	3450	20230413	-20.87	1625	20230103	68.00	3450	-20.87	20230413	1625	68.00	20230103	3450	-20.87	20230413	1625	68.00	20230103	3.00	N	115610	500	76 억		796190	N	N	0	N	00	N
67	20230620	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2640	0	3	0.00	14913405	5656	4.33	2640	2645	2625	3430	1850	2640	2636.74	5.19	0	1627	2773	2706	2658	2591	2543	2682	2567	77	790	500	1790	5	1	15328276	405	22.37	3.85	12	0.04	118.00	686.00	3450	20230413	-23.48	1625	20230103	62.46	3450	-23.48	20230413	1625	62.46	20230103	3450	-23.48	20230413	1625	62.46	20230103	3.00	N	115610	500	76 억		796190	N	N	0	N	00	N
68	20230619	160559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2640	10	2	0.38	342244715	128446	114.69	2670	2725	2610	3415	1845	2630	2664.50	5.00	0	28147	2783	2706	2648	2571	2513	2677	2542	77	785	500	1780	5	1	15328276	405	22.37	3.85	12	0.84	118.00	686.00	3450	20230413	-23.48	1625	20230103	62.46	3450	-23.48	20230413	1625	62.46	20230103	3450	-23.48	20230413	1625	62.46	20230103	2.99	N	115610	500	76 억		766612	N	N	0	N	00	N
69	20230619	150543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2670	40	2	1.52	330927845	124168	110.87	2670	2725	2610	3415	1845	2630	2665.16	5.00	0	26037	2783	2706	2648	2571	2513	2677	2542	77	785	500	1780	5	1	15328276	409	22.63	3.89	12	0.81	118.00	686.00	3450	20230413	-22.61	1625	20230103	64.31	3450	-22.61	20230413	1625	64.31	20230103	3450	-22.61	20230413	1625	64.31	20230103	2.99	N	115610	500	76 억		766612	N	N	0	N	00	N
70	20230619	140131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2615	-15	5	-0.57	319444340	119802	106.97	2670	2725	2610	3415	1845	2630	2666.44	5.00	0	23271	2783	2706	2648	2571	2513	2677	2542	77	785	500	1780	5	1	15328276	401	22.16	3.81	12	0.78	118.00	686.00	3450	20230413	-24.20	1625	20230103	60.92	3450	-24.20	20230413	1625	60.92	20230103	3450	-24.20	20230413	1625	60.92	20230103	2.99	N	115610	500	76 억		766612	N	N	0	N	00	N
71	20230619	130122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2680	50	2	1.90	252263700	94354	84.25	2670	2725	2630	3415	1845	2630	2673.59	5.00	0	21454	2783	2706	2648	2571	2513	2677	2542	77	785	500	1780	5	1	15328276	411	22.71	3.91	12	0.62	118.00	686.00	3450	20230413	-22.32	1625	20230103	64.92	3450	-22.32	20230413	1625	64.92	20230103	3450	-22.32	20230413	1625	64.92	20230103	2.99	N	115610	500	76 억		766612	N	N	0	N	00	N
72	20230619	120714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2670	40	2	1.52	248922745	93105	83.13	2670	2725	2630	3415	1845	2630	2673.57	5.00	0	20806	2783	2706	2648	2571	2513	2677	2542	77	785	500	1780	5	1	15328276	409	22.63	3.89	12	0.61	118.00	686.00	3450	20230413	-22.61	1625	20230103	64.31	3450	-22.61	20230413	1625	64.31	20230103	3450	-22.61	20230413	1625	64.31	20230103	2.99	N	115610	500	76 억		766612	N	N	0	N	00	N
73	20230619	110235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2680	50	2	1.90	129238615	48530	43.33	2670	2715	2630	3415	1845	2630	2663.07	5.00	0	2706	2783	2706	2648	2571	2513	2677	2542	77	785	500	1780	5	1	15328276	411	22.71	3.91	12	0.32	118.00	686.00	3450	20230413	-22.32	1625	20230103	64.92	3450	-22.32	20230413	1625	64.92	20230103	3450	-22.32	20230413	1625	64.92	20230103	2.99	N	115610	500	76 억		766612	N	N	0	N	00	N
74	20230619	101029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2640	10	2	0.38	115536655	43388	38.74	2670	2715	2630	3415	1845	2630	2662.87	5.00	0	1662	2783	2706	2648	2571	2513	2677	2542	77	785	500	1780	5	1	15328276	405	22.37	3.85	12	0.28	118.00	686.00	3450	20230413	-23.48	1625	20230103	62.46	3450	-23.48	20230413	1625	62.46	20230103	3450	-23.48	20230413	1625	62.46	20230103	2.99	N	115610	500	76 억		766612	N	N	0	N	00	N
75	20230619	090946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2665	35	2	1.33	50515685	18772	16.76	2670	2715	2655	3415	1845	2630	2691.01	5.00	0	1051	2783	2706	2648	2571	2513	2677	2542	77	785	500	1780	5	1	15328276	408	22.58	3.88	12	0.12	118.00	686.00	3450	20230413	-22.75	1625	20230103	64.00	3450	-22.75	20230413	1625	64.00	20230103	3450	-22.75	20230413	1625	64.00	20230103	2.99	N	115610	500	76 억		766612	N	N	0	N	00	N
76	20230616	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2630	-40	5	-1.50	279825215	105109	101.23	2690	2725	2590	3470	1870	2670	2662.33	4.96	0	6558	2766	2717	2671	2622	2576	2742	2647	77	800	500	1810	5	1	15328276	403	22.29	3.83	12	0.69	118.00	686.00	3450	20230413	-23.77	1625	20230103	61.85	3450	-23.77	20230413	1625	61.85	20230103	3450	-23.77	20230413	1625	61.85	20230103	2.99	N	115610	500	76 억		760054	N	N	0	N	00	N
77	20230616	150952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2635	-35	5	-1.31	267574125	100456	96.75	2690	2725	2590	3470	1870	2670	2663.60	4.96	0	7835	2766	2717	2671	2622	2576	2742	2647	77	800	500	1810	5	1	15328276	404	22.33	3.84	12	0.66	118.00	686.00	3450	20230413	-23.62	1625	20230103	62.15	3450	-23.62	20230413	1625	62.15	20230103	3450	-23.62	20230413	1625	62.15	20230103	2.99	N	115610	500	76 억		760054	N	N	0	N	00	N
78	20230616	140534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2645	-25	5	-0.94	195089550	72785	70.10	2690	2725	2640	3470	1870	2670	2680.35	4.96	0	6901	2766	2717	2671	2622	2576	2742	2647	77	800	500	1810	5	1	15328276	405	22.42	3.86	12	0.47	118.00	686.00	3450	20230413	-23.33	1625	20230103	62.77	3450	-23.33	20230413	1625	62.77	20230103	3450	-23.33	20230413	1625	62.77	20230103	2.99	N	115610	500	76 억		760054	N	N	0	N	00	N
79	20230616	130434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2685	15	2	0.56	172837800	64394	62.02	2690	2725	2645	3470	1870	2670	2684.07	4.96	0	5630	2766	2717	2671	2622	2576	2742	2647	77	800	500	1810	5	1	15328276	412	22.75	3.91	12	0.42	118.00	686.00	3450	20230413	-22.17	1625	20230103	65.23	3450	-22.17	20230413	1625	65.23	20230103	3450	-22.17	20230413	1625	65.23	20230103	2.99	N	115610	500	76 억		760054	N	N	0	N	00	N
80	20230616	120737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2700	30	2	1.12	159153405	59307	57.12	2690	2725	2645	3470	1870	2670	2683.55	4.96	0	3586	2766	2717	2671	2622	2576	2742	2647	77	800	500	1810	5	1	15328276	414	22.88	3.94	12	0.39	118.00	686.00	3450	20230413	-21.74	1625	20230103	66.15	3450	-21.74	20230413	1625	66.15	20230103	3450	-21.74	20230413	1625	66.15	20230103	2.99	N	115610	500	76 억		760054	N	N	0	N	00	N
81	20230616	110305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2690	20	2	0.75	124060060	46202	44.50	2690	2725	2645	3470	1870	2670	2685.17	4.96	0	848	2766	2717	2671	2622	2576	2742	2647	77	800	500	1810	5	1	15328276	412	22.80	3.92	12	0.30	118.00	686.00	3450	20230413	-22.03	1625	20230103	65.54	3450	-22.03	20230413	1625	65.54	20230103	3450	-22.03	20230413	1625	65.54	20230103	2.99	N	115610	500	76 억		760054	N	N	0	N	00	N
82	20230616	100618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2720	50	2	1.87	98492485	36733	35.38	2690	2725	2645	3470	1870	2670	2681.31	4.96	0	-205	2766	2717	2671	2622	2576	2742	2647	77	800	500	1810	5	1	15328276	417	23.05	3.97	12	0.24	118.00	686.00	3450	20230413	-21.16	1625	20230103	67.38	3450	-21.16	20230413	1625	67.38	20230103	3450	-21.16	20230413	1625	67.38	20230103	2.99	N	115610	500	76 억		760054	N	N	0	N	00	N
83	20230616	090600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2655	-15	5	-0.56	40422300	15126	14.57	2690	2690	2645	3470	1870	2670	2672.37	4.96	0	-4181	2766	2717	2671	2622	2576	2742	2647	77	800	500	1810	5	1	15328276	407	22.50	3.87	12	0.10	118.00	686.00	3450	20230413	-23.04	1625	20230103	63.38	3450	-23.04	20230413	1625	63.38	20230103	3450	-23.04	20230413	1625	63.38	20230103	2.99	N	115610	500	76 억		760054	N	N	0	N	00	N
84	20230615	150628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2645	-45	5	-1.67	262846000	98694	75.50	2630	2720	2625	3495	1885	2690	2663.24	4.96	0	1965	2796	2742	2666	2612	2536	2770	2640	77	805	500	1820	5	1	15328276	405	22.42	3.86	12	0.64	118.00	686.00	3450	20230413	-23.33	1625	20230103	62.77	3450	-23.33	20230413	1625	62.77	20230103	3450	-23.33	20230413	1625	62.77	20230103	2.99	N	115610	500	76 억		760875	N	N	0	N	00	N
85	20230615	140843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2645	-45	5	-1.67	223166485	83666	64.00	2630	2720	2630	3495	1885	2690	2667.35	4.96	0	2004	2796	2742	2666	2612	2536	2770	2640	77	805	500	1820	5	1	15328276	405	22.42	3.86	12	0.55	118.00	686.00	3450	20230413	-23.33	1625	20230103	62.77	3450	-23.33	20230413	1625	62.77	20230103	3450	-23.33	20230413	1625	62.77	20230103	2.99	N	115610	500	76 억		760875	N	N	0	N	00	N
86	20230615	130819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2685	-5	5	-0.19	196898395	73772	56.43	2630	2720	2630	3495	1885	2690	2669.01	4.96	0	4210	2796	2742	2666	2612	2536	2770	2640	77	805	500	1820	5	1	15328276	412	22.75	3.91	12	0.48	118.00	686.00	3450	20230413	-22.17	1625	20230103	65.23	3450	-22.17	20230413	1625	65.23	20230103	3450	-22.17	20230413	1625	65.23	20230103	2.99	N	115610	500	76 억		760875	N	N	0	N	00	N
87	20230615	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2675	-15	5	-0.56	187537845	70284	53.77	2630	2720	2630	3495	1885	2690	2668.29	4.96	0	4874	2796	2742	2666	2612	2536	2770	2640	77	805	500	1820	5	1	15328276	410	22.67	3.90	12	0.46	118.00	686.00	3450	20230413	-22.46	1625	20230103	64.62	3450	-22.46	20230413	1625	64.62	20230103	3450	-22.46	20230413	1625	64.62	20230103	2.99	N	115610	500	76 억		760875	N	N	0	N	00	N
88	20230615	110603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2650	-40	5	-1.49	178083855	66728	51.05	2630	2720	2630	3495	1885	2690	2668.80	4.96	0	3380	2796	2742	2666	2612	2536	2770	2640	77	805	500	1820	5	1	15328276	406	22.46	3.86	12	0.44	118.00	686.00	3450	20230413	-23.19	1625	20230103	63.08	3450	-23.19	20230413	1625	63.08	20230103	3450	-23.19	20230413	1625	63.08	20230103	2.99	N	115610	500	76 억		760875	N	N	0	N	00	N
89	20230611	184532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2760	35	2	1.28	209188310	76330	65.47	2725	2790	2700	3540	1910	2725	2740.50	4.81	-1228	-773	2875	2800	2760	2685	2645	2780	2665	77	815	500	1850	5	1	15328276	423	23.39	4.02	12	0.50	118.00	686.00	3450	20230413	-20.00	1625	20230103	69.85	3450	-20.00	20230413	1625	69.85	20230103	3450	-20.00	20230413	1625	69.85	20230103	2.96	N	115610	500	76 억		737020	N	N	0	N	00	N