KissMeData/264660/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	160949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	40	2	0.31	179602360	13907	215.61	12950	12990	12750	16830	9070	12950	12913.65	0.66	0	-916	13103	13026	12913	12836	12723	13065	12875	43	3880	500	9320	10	1	8556542	1111	6.54	1.16	12	0.16	1985.00	11176.00	14900	20230424	-12.82	10200	20221011	27.35	14900	-12.82	20230424	11250	15.47	20230103	14900	-12.82	20230424	10200	27.35	20221011	1.38	N	264660	500	42 억		56220	N	N	0	N	00	N
3	20230630	150950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-30	5	-0.23	174499130	13514	209.52	12950	12990	12750	16830	9070	12950	12912.47	0.66	0	-985	13103	13026	12913	12836	12723	13065	12875	43	3880	500	9320	10	1	8556542	1106	6.51	1.16	12	0.16	1985.00	11176.00	14900	20230424	-13.29	10200	20221011	26.67	14900	-13.29	20230424	11250	14.84	20230103	14900	-13.29	20230424	10200	26.67	20221011	1.38	N	264660	500	42 억		56220	N	N	0	N	00	N
4	20230630	140948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-30	5	-0.23	172504250	13360	207.13	12950	12990	12750	16830	9070	12950	12911.99	0.66	0	-957	13103	13026	12913	12836	12723	13065	12875	43	3880	500	9320	10	1	8556542	1106	6.51	1.16	12	0.16	1985.00	11176.00	14900	20230424	-13.29	10200	20221011	26.67	14900	-13.29	20230424	11250	14.84	20230103	14900	-13.29	20230424	10200	26.67	20221011	1.38	N	264660	500	42 억		56220	N	N	0	N	00	N
5	20230630	130948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	-20	5	-0.15	83124710	6468	100.28	12950	12980	12750	16830	9070	12950	12851.69	0.66	0	-793	13103	13026	12913	12836	12723	13065	12875	43	3880	500	9320	10	1	8556542	1106	6.51	1.16	12	0.08	1985.00	11176.00	14900	20230424	-13.22	10200	20221011	26.76	14900	-13.22	20230424	11250	14.93	20230103	14900	-13.22	20230424	10200	26.76	20221011	1.38	N	264660	500	42 억		56220	N	N	0	N	00	N
6	20230630	120945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-130	5	-1.00	43990110	3425	53.10	12950	12980	12750	16830	9070	12950	12843.83	0.66	0	-1147	13103	13026	12913	12836	12723	13065	12875	43	3880	500	9320	10	1	8556542	1097	6.46	1.15	12	0.04	1985.00	11176.00	14900	20230424	-13.96	10200	20221011	25.69	14900	-13.96	20230424	11250	13.96	20230103	14900	-13.96	20230424	10200	25.69	20221011	1.38	N	264660	500	42 억		56220	N	N	0	N	00	N
7	20230630	110944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	0	3	0.00	41191880	3208	49.74	12950	12980	12750	16830	9070	12950	12840.36	0.66	0	-1009	13103	13026	12913	12836	12723	13065	12875	43	3880	500	9320	10	1	8556542	1108	6.52	1.16	12	0.04	1985.00	11176.00	14900	20230424	-13.09	10200	20221011	26.96	14900	-13.09	20230424	11250	15.11	20230103	14900	-13.09	20230424	10200	26.96	20221011	1.38	N	264660	500	42 억		56220	N	N	0	N	00	N
8	20230630	100948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-140	5	-1.08	21838430	1706	26.45	12950	12980	12750	16830	9070	12950	12800.96	0.66	0	-217	13103	13026	12913	12836	12723	13065	12875	43	3880	500	9320	10	1	8556542	1096	6.45	1.15	12	0.02	1985.00	11176.00	14900	20230424	-14.03	10200	20221011	25.59	14900	-14.03	20230424	11250	13.87	20230103	14900	-14.03	20230424	10200	25.59	20221011	1.38	N	264660	500	42 억		56220	N	N	0	N	00	N
9	20230630	090948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	30	2	0.23	129390	10	0.16	12950	12980	12880	16830	9070	12950	12939.00	0.66	0	-1	13103	13026	12913	12836	12723	13065	12875	43	3880	500	9320	10	1	8556542	1111	6.54	1.16	12	0.00	1985.00	11176.00	14900	20230424	-12.89	10200	20221011	27.25	14900	-12.89	20230424	11250	15.38	20230103	14900	-12.89	20230424	10200	27.25	20221011	1.38	N	264660	500	42 억		56220	N	N	0	N	00	N
10	20230629	160943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	30	2	0.23	82988480	6446	171.12	12920	12990	12800	16790	9050	12920	12874.42	0.66	0	-546	13093	13006	12903	12816	12713	13050	12860	43	3870	500	9300	10	1	8556542	1108	6.52	1.16	12	0.08	1985.00	11176.00	14900	20230424	-13.09	10200	20221011	26.96	14900	-13.09	20230424	11250	15.11	20230103	14900	-13.09	20230424	10200	26.96	20221011	1.38	N	264660	500	42 억		56762	N	N	0	N	00	N
11	20230629	150943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	10	2	0.08	73782930	5735	152.24	12920	12990	12800	16790	9050	12920	12865.38	0.66	0	-566	13093	13006	12903	12816	12713	13050	12860	43	3870	500	9300	10	1	8556542	1106	6.51	1.16	12	0.07	1985.00	11176.00	14900	20230424	-13.22	10200	20221011	26.76	14900	-13.22	20230424	11250	14.93	20230103	14900	-13.22	20230424	10200	26.76	20221011	1.38	N	264660	500	42 억		56762	N	N	0	N	00	N
12	20230629	140941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	-80	5	-0.62	70320700	5467	145.13	12920	12990	12800	16790	9050	12920	12862.76	0.66	0	-471	13093	13006	12903	12816	12713	13050	12860	43	3870	500	9300	10	1	8556542	1099	6.47	1.15	12	0.06	1985.00	11176.00	14900	20230424	-13.83	10200	20221011	25.88	14900	-13.83	20230424	11250	14.13	20230103	14900	-13.83	20230424	10200	25.88	20221011	1.38	N	264660	500	42 억		56762	N	N	0	N	00	N
13	20230629	130939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12890	-30	5	-0.23	67916410	5280	140.16	12920	12990	12800	16790	9050	12920	12862.96	0.66	0	-507	13093	13006	12903	12816	12713	13050	12860	43	3870	500	9300	10	1	8556542	1103	6.49	1.15	12	0.06	1985.00	11176.00	14900	20230424	-13.49	10200	20221011	26.37	14900	-13.49	20230424	11250	14.58	20230103	14900	-13.49	20230424	10200	26.37	20221011	1.38	N	264660	500	42 억		56762	N	N	0	N	00	N
14	20230629	120943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-50	5	-0.39	54700150	4257	113.01	12920	12990	12800	16790	9050	12920	12849.46	0.66	0	-171	13093	13006	12903	12816	12713	13050	12860	43	3870	500	9300	10	1	8556542	1101	6.48	1.15	12	0.05	1985.00	11176.00	14900	20230424	-13.62	10200	20221011	26.18	14900	-13.62	20230424	11250	14.40	20230103	14900	-13.62	20230424	10200	26.18	20221011	1.38	N	264660	500	42 억		56762	N	N	0	N	00	N
15	20230629	110945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	-60	5	-0.46	37393210	2907	77.17	12920	12990	12800	16790	9050	12920	12863.16	0.66	0	-74	13093	13006	12903	12816	12713	13050	12860	43	3870	500	9300	10	1	8556542	1100	6.48	1.15	12	0.03	1985.00	11176.00	14900	20230424	-13.69	10200	20221011	26.08	14900	-13.69	20230424	11250	14.31	20230103	14900	-13.69	20230424	10200	26.08	20221011	1.38	N	264660	500	42 억		56762	N	N	0	N	00	N
16	20230629	100946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	0	3	0.00	16509080	1278	33.93	12920	12990	12820	16790	9050	12920	12917.90	0.66	0	-233	13093	13006	12903	12816	12713	13050	12860	43	3870	500	9300	10	1	8556542	1106	6.51	1.16	12	0.01	1985.00	11176.00	14900	20230424	-13.29	10200	20221011	26.67	14900	-13.29	20230424	11250	14.84	20230103	14900	-13.29	20230424	10200	26.67	20221011	1.38	N	264660	500	42 억		56762	N	N	0	N	00	N
17	20230629	090852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	60	2	0.46	142300	11	0.29	12920	12990	12910	16790	9050	12920	12936.36	0.66	0	-7	13093	13006	12903	12816	12713	13050	12860	43	3870	500	9300	10	1	8556542	1111	6.54	1.16	12	0.00	1985.00	11176.00	14900	20230424	-12.89	10200	20221011	27.25	14900	-12.89	20230424	11250	15.38	20230103	14900	-12.89	20230424	10200	27.25	20221011	1.38	N	264660	500	42 억		56762	N	N	0	N	00	N
18	20230628	160931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-40	5	-0.31	48412490	3765	148.81	12840	12990	12800	16840	9080	12960	12858.56	0.66	0	85	13360	13160	12990	12790	12620	13075	12705	43	3880	500	9330	10	1	8556542	1106	6.51	1.16	12	0.04	1985.00	11176.00	14900	20230424	-13.29	10200	20221011	26.67	14900	-13.29	20230424	11250	14.84	20230103	14900	-13.29	20230424	10200	26.67	20221011	1.38	N	264660	500	42 억		56825	N	N	0	N	00	N
19	20230628	150937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	-50	5	-0.39	43361860	3374	133.36	12840	12990	12800	16840	9080	12960	12851.77	0.66	0	85	13360	13160	12990	12790	12620	13075	12705	43	3880	500	9330	10	1	8556542	1105	6.50	1.16	12	0.04	1985.00	11176.00	14900	20230424	-13.36	10200	20221011	26.57	14900	-13.36	20230424	11250	14.76	20230103	14900	-13.36	20230424	10200	26.57	20221011	1.38	N	264660	500	42 억		56825	N	N	0	N	00	N
20	20230628	140936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-110	5	-0.85	40380340	3143	124.23	12840	12990	12800	16840	9080	12960	12847.71	0.66	0	85	13360	13160	12990	12790	12620	13075	12705	43	3880	500	9330	10	1	8556542	1100	6.47	1.15	12	0.04	1985.00	11176.00	14900	20230424	-13.76	10200	20221011	25.98	14900	-13.76	20230424	11250	14.22	20230103	14900	-13.76	20230424	10200	25.98	20221011	1.38	N	264660	500	42 억		56825	N	N	0	N	00	N
21	20230628	130936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	-30	5	-0.23	36262070	2824	111.62	12840	12990	12800	16840	9080	12960	12840.68	0.66	0	106	13360	13160	12990	12790	12620	13075	12705	43	3880	500	9330	10	1	8556542	1106	6.51	1.16	12	0.03	1985.00	11176.00	14900	20230424	-13.22	10200	20221011	26.76	14900	-13.22	20230424	11250	14.93	20230103	14900	-13.22	20230424	10200	26.76	20221011	1.38	N	264660	500	42 억		56825	N	N	0	N	00	N
22	20230628	120948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-90	5	-0.69	28816510	2247	88.81	12840	12990	12800	16840	9080	12960	12824.44	0.66	0	382	13360	13160	12990	12790	12620	13075	12705	43	3880	500	9330	10	1	8556542	1101	6.48	1.15	12	0.03	1985.00	11176.00	14900	20230424	-13.62	10200	20221011	26.18	14900	-13.62	20230424	11250	14.40	20230103	14900	-13.62	20230424	10200	26.18	20221011	1.38	N	264660	500	42 억		56825	N	N	0	N	00	N
23	20230628	110943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-90	5	-0.69	28199030	2199	86.92	12840	12990	12800	16840	9080	12960	12823.57	0.66	0	382	13360	13160	12990	12790	12620	13075	12705	43	3880	500	9330	10	1	8556542	1101	6.48	1.15	12	0.03	1985.00	11176.00	14900	20230424	-13.62	10200	20221011	26.18	14900	-13.62	20230424	11250	14.40	20230103	14900	-13.62	20230424	10200	26.18	20221011	1.38	N	264660	500	42 억		56825	N	N	0	N	00	N
24	20230628	100943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	-50	5	-0.39	24708860	1928	76.21	12840	12990	12800	16840	9080	12960	12815.80	0.66	0	389	13360	13160	12990	12790	12620	13075	12705	43	3880	500	9330	10	1	8556542	1105	6.50	1.16	12	0.02	1985.00	11176.00	14900	20230424	-13.36	10200	20221011	26.57	14900	-13.36	20230424	11250	14.76	20230103	14900	-13.36	20230424	10200	26.57	20221011	1.38	N	264660	500	42 억		56825	N	N	0	N	00	N
25	20230628	090939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	30	2	0.23	2979030	232	9.17	12840	12990	12840	16840	9080	12960	12840.65	0.66	0	-1	13360	13160	12990	12790	12620	13075	12705	43	3880	500	9330	10	1	8556542	1111	6.54	1.16	12	0.00	1985.00	11176.00	14900	20230424	-12.82	10200	20221011	27.35	14900	-12.82	20230424	11250	15.47	20230103	14900	-12.82	20230424	10200	27.35	20221011	1.38	N	264660	500	42 억		56825	N	N	0	N	00	N
26	20230627	160938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	10	2	0.08	32672820	2530	111.55	13190	13190	12820	16830	9070	12950	12914.16	0.67	0	-432	13103	13026	12913	12836	12723	12970	12780	43	3880	500	9320	10	1	8556542	1109	6.53	1.16	12	0.03	1985.00	11176.00	14900	20230424	-13.02	10200	20221011	27.06	14900	-13.02	20230424	11250	15.20	20230103	14900	-13.02	20230424	10200	27.06	20221011	1.37	N	264660	500	42 억		57257	N	N	0	N	00	N
27	20230627	150946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	20	2	0.15	28266140	2190	96.56	13190	13190	12820	16830	9070	12950	12906.91	0.67	0	-413	13103	13026	12913	12836	12723	12970	12780	43	3880	500	9320	10	1	8556542	1110	6.53	1.16	12	0.03	1985.00	11176.00	14900	20230424	-12.95	10200	20221011	27.16	14900	-12.95	20230424	11250	15.29	20230103	14900	-12.95	20230424	10200	27.16	20221011	1.37	N	264660	500	42 억		57257	N	N	0	N	00	N
28	20230627	140955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	10	2	0.08	26387690	2045	90.17	13190	13190	12820	16830	9070	12950	12903.52	0.67	0	-411	13103	13026	12913	12836	12723	12970	12780	43	3880	500	9320	10	1	8556542	1109	6.53	1.16	12	0.02	1985.00	11176.00	14900	20230424	-13.02	10200	20221011	27.06	14900	-13.02	20230424	11250	15.20	20230103	14900	-13.02	20230424	10200	27.06	20221011	1.37	N	264660	500	42 억		57257	N	N	0	N	00	N
29	20230627	130953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	10	2	0.08	25441500	1972	86.95	13190	13190	12820	16830	9070	12950	12901.37	0.67	0	-358	13103	13026	12913	12836	12723	12970	12780	43	3880	500	9320	10	1	8556542	1109	6.53	1.16	12	0.02	1985.00	11176.00	14900	20230424	-13.02	10200	20221011	27.06	14900	-13.02	20230424	11250	15.20	20230103	14900	-13.02	20230424	10200	27.06	20221011	1.37	N	264660	500	42 억		57257	N	N	0	N	00	N
30	20230627	120953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	10	2	0.08	11358920	877	38.67	13190	13190	12860	16830	9070	12950	12952.02	0.67	0	-297	13103	13026	12913	12836	12723	12970	12780	43	3880	500	9320	10	1	8556542	1109	6.53	1.16	12	0.01	1985.00	11176.00	14900	20230424	-13.02	10200	20221011	27.06	14900	-13.02	20230424	11250	15.20	20230103	14900	-13.02	20230424	10200	27.06	20221011	1.37	N	264660	500	42 억		57257	N	N	0	N	00	N
31	20230627	111002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	0	3	0.00	6810990	526	23.19	13190	13190	12860	16830	9070	12950	12948.65	0.67	0	-237	13103	13026	12913	12836	12723	12970	12780	43	3880	500	9320	10	1	8556542	1108	6.52	1.16	12	0.01	1985.00	11176.00	14900	20230424	-13.09	10200	20221011	26.96	14900	-13.09	20230424	11250	15.11	20230103	14900	-13.09	20230424	10200	26.96	20221011	1.37	N	264660	500	42 억		57257	N	N	0	N	00	N
32	20230627	100933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	-20	5	-0.15	3047260	235	10.36	13190	13190	12860	16830	9070	12950	12967.06	0.67	0	-134	13103	13026	12913	12836	12723	12970	12780	43	3880	500	9320	10	1	8556542	1106	6.51	1.16	12	0.00	1985.00	11176.00	14900	20230424	-13.22	10200	20221011	26.76	14900	-13.22	20230424	11250	14.93	20230103	14900	-13.22	20230424	10200	26.76	20221011	1.37	N	264660	500	42 억		57257	N	N	0	N	00	N
33	20230627	090938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	140	2	1.08	680140	52	2.29	13190	13190	12860	16830	9070	12950	13079.62	0.67	0	-4	13103	13026	12913	12836	12723	12970	12780	43	3880	500	9320	10	1	8556542	1120	6.59	1.17	12	0.00	1985.00	11176.00	14900	20230424	-12.15	10200	20221011	28.33	14900	-12.15	20230424	11250	16.36	20230103	14900	-12.15	20230424	10200	28.33	20221011	1.37	N	264660	500	42 억		57257	N	N	0	N	00	N
34	20230626	160938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	10	2	0.08	29216440	2268	41.12	12990	12990	12800	16820	9060	12940	12882.03	0.67	0	-7	13166	13052	12906	12792	12646	12980	12720	43	3880	500	9310	10	1	8556542	1108	6.52	1.16	12	0.03	1985.00	11176.00	14900	20230424	-13.09	10200	20221011	26.96	14900	-13.09	20230424	11250	15.11	20230103	14900	-13.09	20230424	10200	26.96	20221011	1.37	N	264660	500	42 억		57260	N	N	0	N	00	N
35	20230626	150943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-20	5	-0.15	26031440	2022	36.66	12990	12990	12800	16820	9060	12940	12874.10	0.67	0	8	13166	13052	12906	12792	12646	12980	12720	43	3880	500	9310	10	1	8556542	1106	6.51	1.16	12	0.02	1985.00	11176.00	14900	20230424	-13.29	10200	20221011	26.67	14900	-13.29	20230424	11250	14.84	20230103	14900	-13.29	20230424	10200	26.67	20221011	1.37	N	264660	500	42 억		57260	N	N	0	N	00	N
36	20230626	140942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-20	5	-0.15	24674840	1917	34.76	12990	12990	12800	16820	9060	12940	12871.59	0.67	0	20	13166	13052	12906	12792	12646	12980	12720	43	3880	500	9310	10	1	8556542	1106	6.51	1.16	12	0.02	1985.00	11176.00	14900	20230424	-13.29	10200	20221011	26.67	14900	-13.29	20230424	11250	14.84	20230103	14900	-13.29	20230424	10200	26.67	20221011	1.37	N	264660	500	42 억		57260	N	N	0	N	00	N
37	20230626	130935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-20	5	-0.15	21238120	1651	29.94	12990	12990	12800	16820	9060	12940	12863.79	0.67	0	77	13166	13052	12906	12792	12646	12980	12720	43	3880	500	9310	10	1	8556542	1106	6.51	1.16	12	0.02	1985.00	11176.00	14900	20230424	-13.29	10200	20221011	26.67	14900	-13.29	20230424	11250	14.84	20230103	14900	-13.29	20230424	10200	26.67	20221011	1.37	N	264660	500	42 억		57260	N	N	0	N	00	N
38	20230626	120938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-90	5	-0.70	19356320	1505	27.29	12990	12990	12800	16820	9060	12940	12861.34	0.67	0	81	13166	13052	12906	12792	12646	12980	12720	43	3880	500	9310	10	1	8556542	1100	6.47	1.15	12	0.02	1985.00	11176.00	14900	20230424	-13.76	10200	20221011	25.98	14900	-13.76	20230424	11250	14.22	20230103	14900	-13.76	20230424	10200	25.98	20221011	1.37	N	264660	500	42 억		57260	N	N	0	N	00	N
39	20230626	110937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	-100	5	-0.77	15610140	1213	21.99	12990	12990	12800	16820	9060	12940	12869.04	0.67	0	110	13166	13052	12906	12792	12646	12980	12720	43	3880	500	9310	10	1	8556542	1099	6.47	1.15	12	0.01	1985.00	11176.00	14900	20230424	-13.83	10200	20221011	25.88	14900	-13.83	20230424	11250	14.13	20230103	14900	-13.83	20230424	10200	25.88	20221011	1.37	N	264660	500	42 억		57260	N	N	0	N	00	N
40	20230626	100936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-120	5	-0.93	11633420	904	16.39	12990	12990	12800	16820	9060	12940	12868.83	0.67	0	256	13166	13052	12906	12792	12646	12980	12720	43	3880	500	9310	10	1	8556542	1097	6.46	1.15	12	0.01	1985.00	11176.00	14900	20230424	-13.96	10200	20221011	25.69	14900	-13.96	20230424	11250	13.96	20230103	14900	-13.96	20230424	10200	25.69	20221011	1.37	N	264660	500	42 억		57260	N	N	0	N	00	N
41	20230626	090940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-90	5	-0.70	2993650	232	4.21	12990	12990	12850	16820	9060	12940	12903.66	0.67	0	2	13166	13052	12906	12792	12646	12980	12720	43	3880	500	9310	10	1	8556542	1100	6.47	1.15	12	0.00	1985.00	11176.00	14900	20230424	-13.76	10200	20221011	25.98	14900	-13.76	20230424	11250	14.22	20230103	14900	-13.76	20230424	10200	25.98	20221011	1.37	N	264660	500	42 억		57260	N	N	0	N	00	N
42	20230623	183555	57	100.00	KOSDAQ		반도체	N	N	N	Y		N	12940	-20	5	-0.15	70760330	5515	285.01	12960	13020	12760	16840	9080	12960	12830.52	0.67	262	263	13113	13036	12893	12816	12673	13075	12855	43	3880	500	9330	10	1	8556542	1107	6.52	1.16	12	0.06	1985.00	11176.00	14900	20230424	-13.15	10200	20221011	26.86	14900	-13.15	20230424	11250	15.02	20230103	14900	-13.15	20230424	10200	26.86	20221011	1.35	N	264660	500	42 억		57260	N	N	0	N	00	N
43	20230623	140751	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12920	-40	5	-0.31	64031770	4994	258.09	12960	13020	12760	16840	9080	12960	12821.74	0.67	0	304	13113	13036	12893	12816	12673	13075	12855	43	3880	500	9330	10	1	8556542	1106	6.51	1.16	12	0.06	1985.00	11176.00	14900	20230424	-13.29	10200	20221011	26.67	14900	-13.29	20230424	11250	14.84	20230103	14900	-13.29	20230424	10200	26.67	20221011	1.35	N	264660	500	42 억		56998	N	N	0	N	00	N
44	20230622	161008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12960	20	2	0.15	24971050	1935	19.33	12900	12970	12750	16820	9060	12940	12904.51	0.67	0	-582	13146	13042	12896	12792	12646	12970	12720	43	3880	500	9310	10	1	8556542	1109	6.53	1.16	12	0.02	1985.00	11176.00	14900	20230424	-13.02	10200	20221011	27.06	14900	-13.02	20230424	11250	15.20	20230103	14900	-13.02	20230424	10200	27.06	20221011	1.33	N	264660	500	42 억		57579	N	N	0	N	00	N
45	20230622	150540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12880	-60	5	-0.46	22443850	1740	17.38	12900	12970	12750	16820	9060	12940	12898.76	0.67	0	-535	13146	13042	12896	12792	12646	12970	12720	43	3880	500	9310	10	1	8556542	1102	6.49	1.15	12	0.02	1985.00	11176.00	14900	20230424	-13.56	10200	20221011	26.27	14900	-13.56	20230424	11250	14.49	20230103	14900	-13.56	20230424	10200	26.27	20221011	1.33	N	264660	500	42 억		57579	N	N	0	N	00	N
46	20230622	140737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12970	30	2	0.23	21733700	1685	16.83	12900	12970	12750	16820	9060	12940	12898.34	0.67	0	-525	13146	13042	12896	12792	12646	12970	12720	43	3880	500	9310	10	1	8556542	1110	6.53	1.16	12	0.02	1985.00	11176.00	14900	20230424	-12.95	10200	20221011	27.16	14900	-12.95	20230424	11250	15.29	20230103	14900	-12.95	20230424	10200	27.16	20221011	1.33	N	264660	500	42 억		57579	N	N	0	N	00	N
47	20230622	130439	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12950	10	2	0.08	15156270	1177	11.76	12900	12960	12750	16820	9060	12940	12877.03	0.67	0	-509	13146	13042	12896	12792	12646	12970	12720	43	3880	500	9310	10	1	8556542	1108	6.52	1.16	12	0.01	1985.00	11176.00	14900	20230424	-13.09	10200	20221011	26.96	14900	-13.09	20230424	11250	15.11	20230103	14900	-13.09	20230424	10200	26.96	20221011	1.33	N	264660	500	42 억		57579	N	N	0	N	00	N
48	20230622	120153	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12950	10	2	0.08	12838310	998	9.97	12900	12950	12750	16820	9060	12940	12864.04	0.67	0	-437	13146	13042	12896	12792	12646	12970	12720	43	3880	500	9310	10	1	8556542	1108	6.52	1.16	12	0.01	1985.00	11176.00	14900	20230424	-13.09	10200	20221011	26.96	14900	-13.09	20230424	11250	15.11	20230103	14900	-13.09	20230424	10200	26.96	20221011	1.33	N	264660	500	42 억		57579	N	N	0	N	00	N
49	20230622	111016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12890	-50	5	-0.39	11810510	918	9.17	12900	12900	12750	16820	9060	12940	12865.48	0.67	0	-435	13146	13042	12896	12792	12646	12970	12720	43	3880	500	9310	10	1	8556542	1103	6.49	1.15	12	0.01	1985.00	11176.00	14900	20230424	-13.49	10200	20221011	26.37	14900	-13.49	20230424	11250	14.58	20230103	14900	-13.49	20230424	10200	26.37	20221011	1.33	N	264660	500	42 억		57579	N	N	0	N	00	N
50	20230622	100147	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12900	-40	5	-0.31	10008520	778	7.77	12900	12900	12750	16820	9060	12940	12864.42	0.67	0	-453	13146	13042	12896	12792	12646	12970	12720	43	3880	500	9310	10	1	8556542	1104	6.50	1.15	12	0.01	1985.00	11176.00	14900	20230424	-13.42	10200	20221011	26.47	14900	-13.42	20230424	11250	14.67	20230103	14900	-13.42	20230424	10200	26.47	20221011	1.33	N	264660	500	42 억		57579	N	N	0	N	00	N
51	20230622	090405	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12900	-40	5	-0.31	38700	3	0.03	12900	12900	12900	16820	9060	12940	12900.00	0.67	0	0	13146	13042	12896	12792	12646	12970	12720	43	3880	500	9310	10	1	8556542	1104	6.50	1.15	12	0.00	1985.00	11176.00	14900	20230424	-13.42	10200	20221011	26.47	14900	-13.42	20230424	11250	14.67	20230103	14900	-13.42	20230424	10200	26.47	20221011	1.33	N	264660	500	42 억		57579	N	N	0	N	00	N
52	20230621	160722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12940	-10	5	-0.08	127793710	9959	114.67	12950	13000	12750	16830	9070	12950	12831.97	0.67	0	-40	13370	13160	12960	12750	12550	13060	12650	43	3880	500	9320	10	1	8556542	1107	6.52	1.16	12	0.12	1985.00	11176.00	14900	20230424	-13.15	10200	20221011	26.86	14900	-13.15	20230424	11250	15.02	20230103	14900	-13.15	20230424	10200	26.86	20221011	1.33	N	264660	500	42 억		57615	N	N	0	N	00	N
53	20230621	150314	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12850	-100	5	-0.77	119821470	9340	107.54	12950	13000	12750	16830	9070	12950	12828.85	0.67	0	-18	13370	13160	12960	12750	12550	13060	12650	43	3880	500	9320	10	1	8556542	1100	6.47	1.15	12	0.11	1985.00	11176.00	14900	20230424	-13.76	10200	20221011	25.98	14900	-13.76	20230424	11250	14.22	20230103	14900	-13.76	20230424	10200	25.98	20221011	1.33	N	264660	500	42 억		57615	N	N	0	N	00	N
54	20230621	140752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12800	-150	5	-1.16	73187800	5686	65.47	12950	13000	12750	16830	9070	12950	12871.58	0.67	0	-537	13370	13160	12960	12750	12550	13060	12650	43	3880	500	9320	10	1	8556542	1095	6.45	1.15	12	0.07	1985.00	11176.00	14900	20230424	-14.09	10200	20221011	25.49	14900	-14.09	20230424	11250	13.78	20230103	14900	-14.09	20230424	10200	25.49	20221011	1.33	N	264660	500	42 억		57615	N	N	0	N	00	N
55	20230621	130418	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12860	-90	5	-0.69	57322920	4448	51.21	12950	13000	12750	16830	9070	12950	12887.35	0.67	0	-909	13370	13160	12960	12750	12550	13060	12650	43	3880	500	9320	10	1	8556542	1100	6.48	1.15	12	0.05	1985.00	11176.00	14900	20230424	-13.69	10200	20221011	26.08	14900	-13.69	20230424	11250	14.31	20230103	14900	-13.69	20230424	10200	26.08	20221011	1.33	N	264660	500	42 억		57615	N	N	0	N	00	N
56	20230621	120247	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12860	-90	5	-0.69	55293500	4290	49.40	12950	13000	12750	16830	9070	12950	12888.93	0.67	0	-909	13370	13160	12960	12750	12550	13060	12650	43	3880	500	9320	10	1	8556542	1100	6.48	1.15	12	0.05	1985.00	11176.00	14900	20230424	-13.69	10200	20221011	26.08	14900	-13.69	20230424	11250	14.31	20230103	14900	-13.69	20230424	10200	26.08	20221011	1.33	N	264660	500	42 억		57615	N	N	0	N	00	N
57	20230621	110811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12930	-20	5	-0.15	48230850	3743	43.10	12950	13000	12750	16830	9070	12950	12885.61	0.67	0	-660	13370	13160	12960	12750	12550	13060	12650	43	3880	500	9320	10	1	8556542	1106	6.51	1.16	12	0.04	1985.00	11176.00	14900	20230424	-13.22	10200	20221011	26.76	14900	-13.22	20230424	11250	14.93	20230103	14900	-13.22	20230424	10200	26.76	20221011	1.33	N	264660	500	42 억		57615	N	N	0	N	00	N
58	20230621	100225	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12880	-70	5	-0.54	22451480	1747	20.12	12950	13000	12750	16830	9070	12950	12851.45	0.67	0	-601	13370	13160	12960	12750	12550	13060	12650	43	3880	500	9320	10	1	8556542	1102	6.49	1.15	12	0.02	1985.00	11176.00	14900	20230424	-13.56	10200	20221011	26.27	14900	-13.56	20230424	11250	14.49	20230103	14900	-13.56	20230424	10200	26.27	20221011	1.33	N	264660	500	42 억		57615	N	N	0	N	00	N
59	20230621	090132	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12950	0	3	0.00	51800	4	0.05	12950	12950	12950	16830	9070	12950	12950.00	0.67	0	-4	13370	13160	12960	12750	12550	13060	12650	43	3880	500	9320	10	1	8556542	1108	6.52	1.16	12	0.00	1985.00	11176.00	14900	20230424	-13.09	10200	20221011	26.96	14900	-13.09	20230424	11250	15.11	20230103	14900	-13.09	20230424	10200	26.96	20221011	1.33	N	264660	500	42 억		57615	N	N	0	N	00	N
60	20230620	160518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12950	0	3	0.00	111505320	8685	246.80	13170	13170	12760	16830	9070	12950	12838.84	0.68	0	-507	13150	13050	12960	12860	12770	13005	12815	43	3880	500	9320	10	1	8556542	1108	6.52	1.16	12	0.10	1985.00	11176.00	14900	20230424	-13.09	10200	20221011	26.96	14900	-13.09	20230424	11250	15.11	20230103	14900	-13.09	20230424	10200	26.96	20221011	1.34	N	264660	500	42 억		58118	N	N	0	N	00	N
61	20230620	150752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12900	-50	5	-0.39	108582890	8459	240.38	13170	13170	12760	16830	9070	12950	12836.37	0.68	0	-403	13150	13050	12960	12860	12770	13005	12815	43	3880	500	9320	10	1	8556542	1104	6.50	1.15	12	0.10	1985.00	11176.00	14900	20230424	-13.42	10200	20221011	26.47	14900	-13.42	20230424	11250	14.67	20230103	14900	-13.42	20230424	10200	26.47	20221011	1.34	N	264660	500	42 억		58118	N	N	0	N	00	N
62	20230620	140347	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12820	-130	5	-1.00	83084770	6469	183.83	13170	13170	12820	16830	9070	12950	12843.53	0.68	0	128	13150	13050	12960	12860	12770	13005	12815	43	3880	500	9320	10	1	8556542	1097	6.46	1.15	12	0.08	1985.00	11176.00	14900	20230424	-13.96	10200	20221011	25.69	14900	-13.96	20230424	11250	13.96	20230103	14900	-13.96	20230424	10200	25.69	20221011	1.34	N	264660	500	42 억		58118	N	N	0	N	00	N
63	20230620	130206	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12940	-10	5	-0.08	18530380	1436	40.81	13170	13170	12840	16830	9070	12950	12904.16	0.68	0	-202	13150	13050	12960	12860	12770	13005	12815	43	3880	500	9320	10	1	8556542	1107	6.52	1.16	12	0.02	1985.00	11176.00	14900	20230424	-13.15	10200	20221011	26.86	14900	-13.15	20230424	11250	15.02	20230103	14900	-13.15	20230424	10200	26.86	20221011	1.34	N	264660	500	42 억		58118	N	N	0	N	00	N
64	20230620	120104	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12920	-30	5	-0.23	17177660	1331	37.82	13170	13170	12840	16830	9070	12950	12905.83	0.68	0	-190	13150	13050	12960	12860	12770	13005	12815	43	3880	500	9320	10	1	8556542	1106	6.51	1.16	12	0.02	1985.00	11176.00	14900	20230424	-13.29	10200	20221011	26.67	14900	-13.29	20230424	11250	14.84	20230103	14900	-13.29	20230424	10200	26.67	20221011	1.34	N	264660	500	42 억		58118	N	N	0	N	00	N
65	20230620	110657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12920	-30	5	-0.23	17177660	1331	37.82	13170	13170	12840	16830	9070	12950	12905.83	0.68	0	-190	13150	13050	12960	12860	12770	13005	12815	43	3880	500	9320	10	1	8556542	1106	6.51	1.16	12	0.02	1985.00	11176.00	14900	20230424	-13.29	10200	20221011	26.67	14900	-13.29	20230424	11250	14.84	20230103	14900	-13.29	20230424	10200	26.67	20221011	1.34	N	264660	500	42 억		58118	N	N	0	N	00	N
66	20230620	100808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12940	-10	5	-0.08	10070640	778	22.11	13170	13170	12850	16830	9070	12950	12944.27	0.68	0	-197	13150	13050	12960	12860	12770	13005	12815	43	3880	500	9320	10	1	8556542	1107	6.52	1.16	12	0.01	1985.00	11176.00	14900	20230424	-13.15	10200	20221011	26.86	14900	-13.15	20230424	11250	15.02	20230103	14900	-13.15	20230424	10200	26.86	20221011	1.34	N	264660	500	42 억		58118	N	N	0	N	00	N
67	20230620	090807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12990	40	2	0.31	2356380	181	5.14	13170	13170	12950	16830	9070	12950	13018.67	0.68	0	-91	13150	13050	12960	12860	12770	13005	12815	43	3880	500	9320	10	1	8556542	1111	6.54	1.16	12	0.00	1985.00	11176.00	14900	20230424	-12.82	10200	20221011	27.35	14900	-12.82	20230424	11250	15.47	20230103	14900	-12.82	20230424	10200	27.35	20221011	1.34	N	264660	500	42 억		58118	N	N	0	N	00	N
68	20230619	160825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12950	-110	5	-0.84	45083110	3494	57.10	13020	13060	12870	16970	9150	13060	12903.01	0.69	0	-1007	13326	13192	13056	12922	12786	13125	12855	43	3910	500	9400	10	1	8556542	1108	6.52	1.16	12	0.04	1985.00	11176.00	14900	20230424	-13.09	10200	20221011	26.96	14900	-13.09	20230424	11250	15.11	20230103	14900	-13.09	20230424	10200	26.96	20221011	1.37	N	264660	500	42 억		59125	N	N	0	N	00	N
69	20230619	150321	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12910	-150	5	-1.15	40097990	3108	50.79	13020	13060	12870	16970	9150	13060	12901.54	0.69	0	-813	13326	13192	13056	12922	12786	13125	12855	43	3910	500	9400	10	1	8556542	1105	6.50	1.16	12	0.04	1985.00	11176.00	14900	20230424	-13.36	10200	20221011	26.57	14900	-13.36	20230424	11250	14.76	20230103	14900	-13.36	20230424	10200	26.57	20221011	1.37	N	264660	500	42 억		59125	N	N	0	N	00	N
70	20230619	140651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12870	-190	5	-1.45	35420490	2745	44.86	13020	13060	12870	16970	9150	13060	12903.64	0.69	0	-762	13326	13192	13056	12922	12786	13125	12855	43	3910	500	9400	10	1	8556542	1101	6.48	1.15	12	0.03	1985.00	11176.00	14900	20230424	-13.62	10200	20221011	26.18	14900	-13.62	20230424	11250	14.40	20230103	14900	-13.62	20230424	10200	26.18	20221011	1.37	N	264660	500	42 억		59125	N	N	0	N	00	N
71	20230619	131019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12930	-130	5	-1.00	30267060	2345	38.32	13020	13060	12870	16970	9150	13060	12907.06	0.69	0	-719	13326	13192	13056	12922	12786	13125	12855	43	3910	500	9400	10	1	8556542	1106	6.51	1.16	12	0.03	1985.00	11176.00	14900	20230424	-13.22	10200	20221011	26.76	14900	-13.22	20230424	11250	14.93	20230103	14900	-13.22	20230424	10200	26.76	20221011	1.37	N	264660	500	42 억		59125	N	N	0	N	00	N
72	20230619	120354	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12890	-170	5	-1.30	23191130	1796	29.35	13020	13060	12870	16970	9150	13060	12912.66	0.69	0	-597	13326	13192	13056	12922	12786	13125	12855	43	3910	500	9400	10	1	8556542	1103	6.49	1.15	12	0.02	1985.00	11176.00	14900	20230424	-13.49	10200	20221011	26.37	14900	-13.49	20230424	11250	14.58	20230103	14900	-13.49	20230424	10200	26.37	20221011	1.37	N	264660	500	42 억		59125	N	N	0	N	00	N
73	20230619	110215	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12970	-90	5	-0.69	13061450	1010	16.51	13020	13060	12870	16970	9150	13060	12932.13	0.69	0	-471	13326	13192	13056	12922	12786	13125	12855	43	3910	500	9400	10	1	8556542	1110	6.53	1.16	12	0.01	1985.00	11176.00	14900	20230424	-12.95	10200	20221011	27.16	14900	-12.95	20230424	11250	15.29	20230103	14900	-12.95	20230424	10200	27.16	20221011	1.37	N	264660	500	42 억		59125	N	N	0	N	00	N
74	20230619	100400	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12900	-160	5	-1.23	10028390	776	12.68	13020	13060	12870	16970	9150	13060	12923.18	0.69	0	-394	13326	13192	13056	12922	12786	13125	12855	43	3910	500	9400	10	1	8556542	1104	6.50	1.15	12	0.01	1985.00	11176.00	14900	20230424	-13.42	10200	20221011	26.47	14900	-13.42	20230424	11250	14.67	20230103	14900	-13.42	20230424	10200	26.47	20221011	1.37	N	264660	500	42 억		59125	N	N	0	N	00	N
75	20230619	090611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12920	-140	5	-1.07	5104420	394	6.44	13020	13060	12920	16970	9150	13060	12955.38	0.69	0	-271	13326	13192	13056	12922	12786	13125	12855	43	3910	500	9400	10	1	8556542	1106	6.51	1.16	12	0.00	1985.00	11176.00	14900	20230424	-13.29	10200	20221011	26.67	14900	-13.29	20230424	11250	14.84	20230103	14900	-13.29	20230424	10200	26.67	20221011	1.37	N	264660	500	42 억		59125	N	N	0	N	00	N
76	20230616	160216	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13060	-60	5	-0.46	79572080	6116	29.37	13120	13190	12920	17050	9190	13120	13010.48	0.70	0	-510	13393	13256	13023	12886	12653	13325	12955	43	3930	500	9440	10	1	8556542	1117	6.58	1.17	12	0.07	1985.00	11176.00	14900	20230424	-12.35	10200	20221011	28.04	14900	-12.35	20230424	11250	16.09	20230103	14900	-12.35	20230424	10200	28.04	20221011	1.33	N	264660	500	42 억		59606	N	N	0	N	00	N
77	20230616	150719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13030	-90	5	-0.69	71894840	5527	26.54	13120	13190	12920	17050	9190	13120	13007.93	0.70	0	-419	13393	13256	13023	12886	12653	13325	12955	43	3930	500	9440	10	1	8556542	1115	6.56	1.17	12	0.06	1985.00	11176.00	14900	20230424	-12.55	10200	20221011	27.75	14900	-12.55	20230424	11250	15.82	20230103	14900	-12.55	20230424	10200	27.75	20221011	1.33	N	264660	500	42 억		59606	N	N	0	N	00	N
78	20230616	140130	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12950	-170	5	-1.30	58382290	4485	21.54	13120	13190	12920	17050	9190	13120	13017.23	0.70	0	-347	13393	13256	13023	12886	12653	13325	12955	43	3930	500	9440	10	1	8556542	1108	6.52	1.16	12	0.05	1985.00	11176.00	14900	20230424	-13.09	10200	20221011	26.96	14900	-13.09	20230424	11250	15.11	20230103	14900	-13.09	20230424	10200	26.96	20221011	1.33	N	264660	500	42 억		59606	N	N	0	N	00	N
79	20230616	130215	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13030	-90	5	-0.69	39393740	3019	14.50	13120	13190	12920	17050	9190	13120	13048.61	0.70	0	-170	13393	13256	13023	12886	12653	13325	12955	43	3930	500	9440	10	1	8556542	1115	6.56	1.17	12	0.04	1985.00	11176.00	14900	20230424	-12.55	10200	20221011	27.75	14900	-12.55	20230424	11250	15.82	20230103	14900	-12.55	20230424	10200	27.75	20221011	1.33	N	264660	500	42 억		59606	N	N	0	N	00	N
80	20230616	120822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13110	-10	5	-0.08	29652360	2268	10.89	13120	13190	12920	17050	9190	13120	13074.23	0.70	0	-277	13393	13256	13023	12886	12653	13325	12955	43	3930	500	9440	10	1	8556542	1122	6.60	1.17	12	0.03	1985.00	11176.00	14900	20230424	-12.01	10200	20221011	28.53	14900	-12.01	20230424	11250	16.53	20230103	14900	-12.01	20230424	10200	28.53	20221011	1.33	N	264660	500	42 억		59606	N	N	0	N	00	N
81	20230616	110338	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12980	-140	5	-1.07	27212630	2082	10.00	13120	13190	12920	17050	9190	13120	13070.43	0.70	0	-179	13393	13256	13023	12886	12653	13325	12955	43	3930	500	9440	10	1	8556542	1111	6.54	1.16	12	0.02	1985.00	11176.00	14900	20230424	-12.89	10200	20221011	27.25	14900	-12.89	20230424	11250	15.38	20230103	14900	-12.89	20230424	10200	27.25	20221011	1.33	N	264660	500	42 억		59606	N	N	0	N	00	N
82	20230616	100728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13010	-110	5	-0.84	24639430	1884	9.05	13120	13190	12920	17050	9190	13120	13078.25	0.70	0	-297	13393	13256	13023	12886	12653	13325	12955	43	3930	500	9440	10	1	8556542	1113	6.55	1.16	12	0.02	1985.00	11176.00	14900	20230424	-12.68	10200	20221011	27.55	14900	-12.68	20230424	11250	15.64	20230103	14900	-12.68	20230424	10200	27.55	20221011	1.33	N	264660	500	42 억		59606	N	N	0	N	00	N
83	20230616	090804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13150	30	2	0.23	11161830	849	4.08	13120	13190	13030	17050	9190	13120	13147.03	0.70	0	-382	13393	13256	13023	12886	12653	13325	12955	43	3930	500	9440	10	1	8556542	1125	6.62	1.18	12	0.01	1985.00	11176.00	14900	20230424	-11.74	10200	20221011	28.92	14900	-11.74	20230424	11250	16.89	20230103	14900	-11.74	20230424	10200	28.92	20221011	1.33	N	264660	500	42 억		59606	N	N	0	N	00	N
84	20230615	151007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13070	170	2	1.32	265829660	20453	301.44	12900	13160	12790	16770	9030	12900	12997.10	0.66	0	2805	13400	13150	12950	12700	12500	13050	12600	43	3870	500	9280	10	1	8556542	1118	6.58	1.17	12	0.24	1985.00	11176.00	14900	20230424	-12.28	10200	20221011	28.14	14900	-12.28	20230424	11250	16.18	20230103	14900	-12.28	20230424	10200	28.14	20221011	1.34	N	264660	500	42 억		56809	N	N	0	N	00	N
85	20230615	141117	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12990	90	2	0.70	130260210	10086	148.65	12900	13020	12790	16770	9030	12900	12914.95	0.66	0	279	13400	13150	12950	12700	12500	13050	12600	43	3870	500	9280	10	1	8556542	1111	6.54	1.16	12	0.12	1985.00	11176.00	14900	20230424	-12.82	10200	20221011	27.35	14900	-12.82	20230424	11250	15.47	20230103	14900	-12.82	20230424	10200	27.35	20221011	1.34	N	264660	500	42 억		56809	N	N	0	N	00	N
86	20230615	131042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12900	0	3	0.00	50163440	3903	57.52	12900	12980	12790	16770	9030	12900	12852.53	0.66	0	801	13400	13150	12950	12700	12500	13050	12600	43	3870	500	9280	10	1	8556542	1104	6.50	1.15	12	0.05	1985.00	11176.00	14900	20230424	-13.42	10200	20221011	26.47	14900	-13.42	20230424	11250	14.67	20230103	14900	-13.42	20230424	10200	26.47	20221011	1.34	N	264660	500	42 억		56809	N	N	0	N	00	N
87	20230615	120744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12790	-110	5	-0.85	44798790	3486	51.38	12900	12980	12790	16770	9030	12900	12851.06	0.66	0	1022	13400	13150	12950	12700	12500	13050	12600	43	3870	500	9280	10	1	8556542	1094	6.44	1.14	12	0.04	1985.00	11176.00	14900	20230424	-14.16	10200	20221011	25.39	14900	-14.16	20230424	11250	13.69	20230103	14900	-14.16	20230424	10200	25.39	20221011	1.34	N	264660	500	42 억		56809	N	N	0	N	00	N
88	20230615	110946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12830	-70	5	-0.54	40087400	3118	45.95	12900	12980	12790	16770	9030	12900	12856.77	0.66	0	1025	13400	13150	12950	12700	12500	13050	12600	43	3870	500	9280	10	1	8556542	1098	6.46	1.15	12	0.04	1985.00	11176.00	14900	20230424	-13.89	10200	20221011	25.78	14900	-13.89	20230424	11250	14.04	20230103	14900	-13.89	20230424	10200	25.78	20221011	1.34	N	264660	500	42 억		56809	N	N	0	N	00	N
89	20230611	184526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12740	90	2	0.71	155364950	12264	56.51	12500	12760	12500	16440	8860	12650	12667.19	0.64	5571	5571	12936	12792	12596	12452	12256	12695	12355	43	3790	500	9100	10	1	8556542	1090	6.42	1.14	12	0.14	1985.00	11176.00	14900	20230424	-14.50	10200	20221011	24.90	14900	-14.50	20230424	11250	13.24	20230103	14900	-14.50	20230424	10200	24.90	20221011	1.33	N	264660	500	42 억		55125	N	N	0	N	00	N