KissMeData/217190/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	160900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13630	-140	5	-1.02	614346470	45229	71.77	13750	13840	13400	17900	9640	13770	13582.78	1.69	0	-8001	14596	14182	13886	13472	13176	14125	13415	44	4130	500	9630	10	1	8769174	1195	9.77	2.97	12	0.52	1395.00	4588.00	14800	20230613	-7.91	4550	20220930	199.56	14800	-7.91	20230613	4600	196.30	20230103	14800	-7.91	20230613	4550	199.56	20220930	4.58	N	217190	500	43 억		148130	N	N	0	N	00	N
3	20230630	150902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13580	-190	5	-1.38	551210950	40599	64.42	13750	13840	13400	17900	9640	13770	13576.96	1.69	0	-7330	14596	14182	13886	13472	13176	14125	13415	44	4130	500	9630	10	1	8769174	1191	9.73	2.96	12	0.46	1395.00	4588.00	14800	20230613	-8.24	4550	20220930	198.46	14800	-8.24	20230613	4600	195.22	20230103	14800	-8.24	20230613	4550	198.46	20220930	4.58	N	217190	500	43 억		148130	N	N	0	N	00	N
4	20230630	140900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	10	2	0.07	382468590	28201	44.75	13750	13840	13400	17900	9640	13770	13562.24	1.69	0	-7875	14596	14182	13886	13472	13176	14125	13415	44	4130	500	9630	10	1	8769174	1208	9.88	3.00	12	0.32	1395.00	4588.00	14800	20230613	-6.89	4550	20220930	202.86	14800	-6.89	20230613	4600	199.57	20230103	14800	-6.89	20230613	4550	202.86	20220930	4.58	N	217190	500	43 억		148130	N	N	0	N	00	N
5	20230630	130900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	-130	5	-0.94	321861080	23790	37.75	13750	13810	13400	17900	9640	13770	13529.26	1.69	0	-6655	14596	14182	13886	13472	13176	14125	13415	44	4130	500	9630	10	1	8769174	1196	9.78	2.97	12	0.27	1395.00	4588.00	14800	20230613	-7.84	4550	20220930	199.78	14800	-7.84	20230613	4600	196.52	20230103	14800	-7.84	20230613	4550	199.78	20220930	4.58	N	217190	500	43 억		148130	N	N	0	N	00	N
6	20230630	120857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	-270	5	-1.96	293380450	21700	34.43	13750	13810	13400	17900	9640	13770	13519.84	1.69	0	-6109	14596	14182	13886	13472	13176	14125	13415	44	4130	500	9630	10	1	8769174	1184	9.68	2.94	12	0.25	1395.00	4588.00	14800	20230613	-8.78	4550	20220930	196.70	14800	-8.78	20230613	4600	193.48	20230103	14800	-8.78	20230613	4550	196.70	20220930	4.58	N	217190	500	43 억		148130	N	N	0	N	00	N
7	20230630	110900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13580	-190	5	-1.38	217666380	16071	25.50	13750	13810	13450	17900	9640	13770	13544.05	1.69	0	-3149	14596	14182	13886	13472	13176	14125	13415	44	4130	500	9630	10	1	8769174	1191	9.73	2.96	12	0.18	1395.00	4588.00	14800	20230613	-8.24	4550	20220930	198.46	14800	-8.24	20230613	4600	195.22	20230103	14800	-8.24	20230613	4550	198.46	20220930	4.58	N	217190	500	43 억		148130	N	N	0	N	00	N
8	20230630	100901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	-270	5	-1.96	143651750	10594	16.81	13750	13810	13470	17900	9640	13770	13559.73	1.69	0	-3384	14596	14182	13886	13472	13176	14125	13415	44	4130	500	9630	10	1	8769174	1184	9.68	2.94	12	0.12	1395.00	4588.00	14800	20230613	-8.78	4550	20220930	196.70	14800	-8.78	20230613	4600	193.48	20230103	14800	-8.78	20230613	4550	196.70	20220930	4.58	N	217190	500	43 억		148130	N	N	0	N	00	N
9	20230630	090901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13670	-100	5	-0.73	28404710	2070	3.28	13750	13810	13670	17900	9640	13770	13722.08	1.69	0	-1286	14596	14182	13886	13472	13176	14125	13415	44	4130	500	9630	10	1	8769174	1199	9.80	2.98	12	0.02	1395.00	4588.00	14800	20230613	-7.64	4550	20220930	200.44	14800	-7.64	20230613	4600	197.17	20230103	14800	-7.64	20230613	4550	200.44	20220930	4.58	N	217190	500	43 억		148130	N	N	0	N	00	N
10	20230629	160855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	0	3	0.00	878568970	63020	80.08	13770	14300	13590	17900	9640	13770	13941.21	1.70	0	-927	14063	13916	13723	13576	13383	13820	13480	44	4130	500	9630	10	1	8769174	1208	9.87	3.00	12	0.72	1395.00	4588.00	14800	20230613	-6.96	4550	20220930	202.64	14800	-6.96	20230613	4600	199.35	20230103	14800	-6.96	20230613	4550	202.64	20220930	4.56	N	217190	500	43 억		149189	N	N	0	N	00	N
11	20230629	150856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13650	-120	5	-0.87	802446240	57488	73.05	13770	14300	13590	17900	9640	13770	13958.50	1.70	0	1436	14063	13916	13723	13576	13383	13820	13480	44	4130	500	9630	10	1	8769174	1197	9.78	2.98	12	0.66	1395.00	4588.00	14800	20230613	-7.77	4550	20220930	200.00	14800	-7.77	20230613	4600	196.74	20230103	14800	-7.77	20230613	4550	200.00	20220930	4.56	N	217190	500	43 억		149189	N	N	0	N	00	N
12	20230629	140853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	10	2	0.07	729323990	52135	66.25	13770	14300	13670	17900	9640	13770	13989.14	1.70	0	3739	14063	13916	13723	13576	13383	13820	13480	44	4130	500	9630	10	1	8769174	1208	9.88	3.00	12	0.59	1395.00	4588.00	14800	20230613	-6.89	4550	20220930	202.86	14800	-6.89	20230613	4600	199.57	20230103	14800	-6.89	20230613	4550	202.86	20220930	4.56	N	217190	500	43 억		149189	N	N	0	N	00	N
13	20230629	130853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	70	2	0.51	685102170	48926	62.17	13770	14300	13670	17900	9640	13770	14002.82	1.70	0	4850	14063	13916	13723	13576	13383	13820	13480	44	4130	500	9630	10	1	8769174	1214	9.92	3.02	12	0.56	1395.00	4588.00	14800	20230613	-6.49	4550	20220930	204.18	14800	-6.49	20230613	4600	200.87	20230103	14800	-6.49	20230613	4550	204.18	20220930	4.56	N	217190	500	43 억		149189	N	N	0	N	00	N
14	20230629	120856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13790	20	2	0.15	672197260	47995	60.99	13770	14300	13670	17900	9640	13770	14005.57	1.70	0	5134	14063	13916	13723	13576	13383	13820	13480	44	4130	500	9630	10	1	8769174	1209	9.89	3.01	12	0.55	1395.00	4588.00	14800	20230613	-6.82	4550	20220930	203.08	14800	-6.82	20230613	4600	199.78	20230103	14800	-6.82	20230613	4550	203.08	20220930	4.56	N	217190	500	43 억		149189	N	N	0	N	00	N
15	20230629	110858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	40	2	0.29	604835320	43094	54.76	13770	14300	13670	17900	9640	13770	14035.26	1.70	0	5734	14063	13916	13723	13576	13383	13820	13480	44	4130	500	9630	10	1	8769174	1211	9.90	3.01	12	0.49	1395.00	4588.00	14800	20230613	-6.69	4550	20220930	203.52	14800	-6.69	20230613	4600	200.22	20230103	14800	-6.69	20230613	4550	203.52	20220930	4.56	N	217190	500	43 억		149189	N	N	0	N	00	N
16	20230629	100859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13730	-40	5	-0.29	564822320	40202	51.08	13770	14300	13670	17900	9640	13770	14049.61	1.70	0	8066	14063	13916	13723	13576	13383	13820	13480	44	4130	500	9630	10	1	8769174	1204	9.84	2.99	12	0.46	1395.00	4588.00	14800	20230613	-7.23	4550	20220930	201.76	14800	-7.23	20230613	4600	198.48	20230103	14800	-7.23	20230613	4550	201.76	20220930	4.56	N	217190	500	43 억		149189	N	N	0	N	00	N
17	20230629	090814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13950	180	2	1.31	34928230	2505	3.18	13770	13970	13770	17900	9640	13770	13943.41	1.70	0	1033	14063	13916	13723	13576	13383	13820	13480	44	4130	500	9630	10	1	8769174	1223	10.00	3.04	12	0.03	1395.00	4588.00	14800	20230613	-5.74	4550	20220930	206.59	14800	-5.74	20230613	4600	203.26	20230103	14800	-5.74	20230613	4550	206.59	20220930	4.56	N	217190	500	43 억		149189	N	N	0	N	00	N
18	20230628	160844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	-30	5	-0.22	1076735100	78696	193.43	13860	13870	13530	17940	9660	13800	13682.21	1.57	0	11711	14080	13940	13720	13580	13360	13830	13470	44	4140	500	9660	10	1	8769174	1208	9.87	3.00	12	0.90	1395.00	4588.00	14800	20230613	-6.96	4550	20220930	202.64	14800	-6.96	20230613	4600	199.35	20230103	14800	-6.96	20230613	4550	202.64	20220930	4.71	N	217190	500	43 억		137698	N	N	0	N	00	N
19	20230628	150851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	-50	5	-0.36	1057930760	77330	190.07	13860	13870	13530	17940	9660	13800	13680.73	1.57	0	11808	14080	13940	13720	13580	13360	13830	13470	44	4140	500	9660	10	1	8769174	1206	9.86	3.00	12	0.88	1395.00	4588.00	14800	20230613	-7.09	4550	20220930	202.20	14800	-7.09	20230613	4600	198.91	20230103	14800	-7.09	20230613	4550	202.20	20220930	4.71	N	217190	500	43 억		137698	N	N	0	N	00	N
20	20230628	140850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13720	-80	5	-0.58	676331260	49641	122.02	13860	13870	13530	17940	9660	13800	13624.45	1.57	0	3086	14080	13940	13720	13580	13360	13830	13470	44	4140	500	9660	10	1	8769174	1203	9.84	2.99	12	0.57	1395.00	4588.00	14800	20230613	-7.30	4550	20220930	201.54	14800	-7.30	20230613	4600	198.26	20230103	14800	-7.30	20230613	4550	201.54	20220930	4.71	N	217190	500	43 억		137698	N	N	0	N	00	N
21	20230628	130849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13570	-230	5	-1.67	599170360	43988	108.12	13860	13870	13530	17940	9660	13800	13621.22	1.57	0	3525	14080	13940	13720	13580	13360	13830	13470	44	4140	500	9660	10	1	8769174	1190	9.73	2.96	12	0.50	1395.00	4588.00	14800	20230613	-8.31	4550	20220930	198.24	14800	-8.31	20230613	4600	195.00	20230103	14800	-8.31	20230613	4550	198.24	20220930	4.71	N	217190	500	43 억		137698	N	N	0	N	00	N
22	20230628	120901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13570	-230	5	-1.67	567492710	41654	102.38	13860	13870	13530	17940	9660	13800	13623.97	1.57	0	3690	14080	13940	13720	13580	13360	13830	13470	44	4140	500	9660	10	1	8769174	1190	9.73	2.96	12	0.48	1395.00	4588.00	14800	20230613	-8.31	4550	20220930	198.24	14800	-8.31	20230613	4600	195.00	20230103	14800	-8.31	20230613	4550	198.24	20220930	4.71	N	217190	500	43 억		137698	N	N	0	N	00	N
23	20230628	110856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13590	-210	5	-1.52	524965720	38519	94.68	13860	13870	13530	17940	9660	13800	13628.75	1.57	0	5605	14080	13940	13720	13580	13360	13830	13470	44	4140	500	9660	10	1	8769174	1192	9.74	2.96	12	0.44	1395.00	4588.00	14800	20230613	-8.18	4550	20220930	198.68	14800	-8.18	20230613	4600	195.43	20230103	14800	-8.18	20230613	4550	198.68	20220930	4.71	N	217190	500	43 억		137698	N	N	0	N	00	N
24	20230628	100856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	-260	5	-1.88	469707960	34447	84.67	13860	13870	13530	17940	9660	13800	13635.67	1.57	0	5999	14080	13940	13720	13580	13360	13830	13470	44	4140	500	9660	10	1	8769174	1187	9.71	2.95	12	0.39	1395.00	4588.00	14800	20230613	-8.51	4550	20220930	197.58	14800	-8.51	20230613	4600	194.35	20230103	14800	-8.51	20230613	4550	197.58	20220930	4.71	N	217190	500	43 억		137698	N	N	0	N	00	N
25	20230628	090852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	-30	5	-0.22	93884820	6849	16.83	13860	13870	13620	17940	9660	13800	13707.81	1.57	0	2009	14080	13940	13720	13580	13360	13830	13470	44	4140	500	9660	10	1	8769174	1208	9.87	3.00	12	0.08	1395.00	4588.00	14800	20230613	-6.96	4550	20220930	202.64	14800	-6.96	20230613	4600	199.35	20230103	14800	-6.96	20230613	4550	202.64	20220930	4.71	N	217190	500	43 억		137698	N	N	0	N	00	N
26	20230627	160851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	-50	5	-0.36	557597890	40683	56.02	13850	13860	13500	18000	9700	13850	13705.92	1.71	0	-12224	14316	14082	13716	13482	13116	14200	13600	44	4150	500	9690	10	1	8769174	1210	9.89	3.01	12	0.46	1395.00	4588.00	14800	20230613	-6.76	4550	20220930	203.30	14800	-6.76	20230613	4600	200.00	20230103	14800	-6.76	20230613	4550	203.30	20220930	4.83	N	217190	500	43 억		149894	N	N	0	N	00	N
27	20230627	150857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13820	-30	5	-0.22	527784620	38521	53.05	13850	13860	13500	18000	9700	13850	13701.22	1.71	0	-11478	14316	14082	13716	13482	13116	14200	13600	44	4150	500	9690	10	1	8769174	1212	9.91	3.01	12	0.44	1395.00	4588.00	14800	20230613	-6.62	4550	20220930	203.74	14800	-6.62	20230613	4600	200.43	20230103	14800	-6.62	20230613	4550	203.74	20220930	4.83	N	217190	500	43 억		149894	N	N	0	N	00	N
28	20230627	140907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	-210	5	-1.52	277746160	20355	28.03	13850	13860	13500	18000	9700	13850	13645.11	1.71	0	-7510	14316	14082	13716	13482	13116	14200	13600	44	4150	500	9690	10	1	8769174	1196	9.78	2.97	12	0.23	1395.00	4588.00	14800	20230613	-7.84	4550	20220930	199.78	14800	-7.84	20230613	4600	196.52	20230103	14800	-7.84	20230613	4550	199.78	20220930	4.83	N	217190	500	43 억		149894	N	N	0	N	00	N
29	20230627	130904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13670	-180	5	-1.30	247525070	18139	24.98	13850	13860	13500	18000	9700	13850	13646.02	1.71	0	-6136	14316	14082	13716	13482	13116	14200	13600	44	4150	500	9690	10	1	8769174	1199	9.80	2.98	12	0.21	1395.00	4588.00	14800	20230613	-7.64	4550	20220930	200.44	14800	-7.64	20230613	4600	197.17	20230103	14800	-7.64	20230613	4550	200.44	20220930	4.83	N	217190	500	43 억		149894	N	N	0	N	00	N
30	20230627	120906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13610	-240	5	-1.73	201371160	14748	20.31	13850	13860	13500	18000	9700	13850	13654.13	1.71	0	-5342	14316	14082	13716	13482	13116	14200	13600	44	4150	500	9690	10	1	8769174	1193	9.76	2.97	12	0.17	1395.00	4588.00	14800	20230613	-8.04	4550	20220930	199.12	14800	-8.04	20230613	4600	195.87	20230103	14800	-8.04	20230613	4550	199.12	20220930	4.83	N	217190	500	43 억		149894	N	N	0	N	00	N
31	20230627	110913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13680	-170	5	-1.23	169708130	12429	17.12	13850	13860	13500	18000	9700	13850	13654.21	1.71	0	-4248	14316	14082	13716	13482	13116	14200	13600	44	4150	500	9690	10	1	8769174	1200	9.81	2.98	12	0.14	1395.00	4588.00	14800	20230613	-7.57	4550	20220930	200.66	14800	-7.57	20230613	4600	197.39	20230103	14800	-7.57	20230613	4550	200.66	20220930	4.83	N	217190	500	43 억		149894	N	N	0	N	00	N
32	20230627	100847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13680	-170	5	-1.23	125767500	9206	12.68	13850	13860	13500	18000	9700	13850	13661.47	1.71	0	-3087	14316	14082	13716	13482	13116	14200	13600	44	4150	500	9690	10	1	8769174	1200	9.81	2.98	12	0.10	1395.00	4588.00	14800	20230613	-7.57	4550	20220930	200.66	14800	-7.57	20230613	4600	197.39	20230103	14800	-7.57	20230613	4550	200.66	20220930	4.83	N	217190	500	43 억		149894	N	N	0	N	00	N
33	20230627	090851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13790	-60	5	-0.43	7508190	543	0.75	13850	13860	13790	18000	9700	13850	13827.24	1.71	0	-341	14316	14082	13716	13482	13116	14200	13600	44	4150	500	9690	10	1	8769174	1209	9.89	3.01	12	0.01	1395.00	4588.00	14800	20230613	-6.82	4550	20220930	203.08	14800	-6.82	20230613	4600	199.78	20230103	14800	-6.82	20230613	4550	203.08	20220930	4.83	N	217190	500	43 억		149894	N	N	0	N	00	N
34	20230626	160851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	130	2	0.95	994309730	72605	112.84	13720	13950	13350	17830	9610	13720	13694.76	1.51	0	17915	14240	13980	13580	13320	12920	14110	13450	44	4110	500	9600	10	1	8769174	1215	9.93	3.02	12	0.83	1395.00	4588.00	14800	20230613	-6.42	4550	20220930	204.40	14800	-6.42	20230613	4600	201.09	20230103	14800	-6.42	20230613	4550	204.40	20220930	4.93	N	217190	500	43 억		131979	N	N	0	N	00	N
35	20230626	150856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13920	200	2	1.46	982940950	71785	111.56	13720	13950	13350	17830	9610	13720	13692.85	1.51	0	17724	14240	13980	13580	13320	12920	14110	13450	44	4110	500	9600	10	1	8769174	1221	9.98	3.03	12	0.82	1395.00	4588.00	14800	20230613	-5.95	4550	20220930	205.93	14800	-5.95	20230613	4600	202.61	20230103	14800	-5.95	20230613	4550	205.93	20220930	4.93	N	217190	500	43 억		131979	N	N	0	N	00	N
36	20230626	140855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13870	150	2	1.09	716864540	52629	81.79	13720	13950	13350	17830	9610	13720	13621.09	1.51	0	15975	14240	13980	13580	13320	12920	14110	13450	44	4110	500	9600	10	1	8769174	1216	9.94	3.02	12	0.60	1395.00	4588.00	14800	20230613	-6.28	4550	20220930	204.84	14800	-6.28	20230613	4600	201.52	20230103	14800	-6.28	20230613	4550	204.84	20220930	4.93	N	217190	500	43 억		131979	N	N	0	N	00	N
37	20230626	130849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13660	-60	5	-0.44	548663690	40460	62.88	13720	13950	13350	17830	9610	13720	13560.64	1.51	0	13281	14240	13980	13580	13320	12920	14110	13450	44	4110	500	9600	10	1	8769174	1198	9.79	2.98	12	0.46	1395.00	4588.00	14800	20230613	-7.70	4550	20220930	200.22	14800	-7.70	20230613	4600	196.96	20230103	14800	-7.70	20230613	4550	200.22	20220930	4.93	N	217190	500	43 억		131979	N	N	0	N	00	N
38	20230626	120850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	-20	5	-0.15	498673950	36796	57.19	13720	13950	13350	17830	9610	13720	13552.39	1.51	0	12335	14240	13980	13580	13320	12920	14110	13450	44	4110	500	9600	10	1	8769174	1201	9.82	2.99	12	0.42	1395.00	4588.00	14800	20230613	-7.43	4550	20220930	201.10	14800	-7.43	20230613	4600	197.83	20230103	14800	-7.43	20230613	4550	201.10	20220930	4.93	N	217190	500	43 억		131979	N	N	0	N	00	N
39	20230626	110849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13710	-10	5	-0.07	441680070	32635	50.72	13720	13950	13350	17830	9610	13720	13533.93	1.51	0	11910	14240	13980	13580	13320	12920	14110	13450	44	4110	500	9600	10	1	8769174	1202	9.83	2.99	12	0.37	1395.00	4588.00	14800	20230613	-7.36	4550	20220930	201.32	14800	-7.36	20230613	4600	198.04	20230103	14800	-7.36	20230613	4550	201.32	20220930	4.93	N	217190	500	43 억		131979	N	N	0	N	00	N
40	20230626	100850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	-280	5	-2.04	189076200	14069	21.86	13720	13720	13350	17830	9610	13720	13439.17	1.51	0	1837	14240	13980	13580	13320	12920	14110	13450	44	4110	500	9600	10	1	8769174	1179	9.63	2.93	12	0.16	1395.00	4588.00	14800	20230613	-9.19	4550	20220930	195.38	14800	-9.19	20230613	4600	192.17	20230103	14800	-9.19	20230613	4550	195.38	20220930	4.93	N	217190	500	43 억		131979	N	N	0	N	00	N
41	20230626	090853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	-80	5	-0.58	5573000	409	0.64	13720	13720	13510	17830	9610	13720	13625.45	1.51	0	-117	14240	13980	13580	13320	12920	14110	13450	44	4110	500	9600	10	1	8769174	1196	9.78	2.97	12	0.00	1395.00	4588.00	14800	20230613	-7.84	4550	20220930	199.78	14800	-7.84	20230613	4600	196.52	20230103	14800	-7.84	20230613	4550	199.78	20220930	4.93	N	217190	500	43 억		131979	N	N	0	N	00	N
42	20230623	182000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13720	380	2	2.85	867398270	64345	135.30	13180	13840	13180	17340	9340	13340	13480.28	1.48	0	1667	13840	13590	13410	13160	12980	13500	13070	44	4000	500	9330	10	1	8769174	1203	9.84	2.99	12	0.73	1395.00	4588.00	14800	20230613	-7.30	4550	20220930	201.54	14800	-7.30	20230613	4600	198.26	20230103	14800	-7.30	20230613	4550	201.54	20220930	5.20	N	217190	500	43 억		129596	N	N	0	N	00	N
43	20230623	140714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13290	-50	5	-0.37	495622410	37046	77.90	13180	13590	13180	17340	9340	13340	13378.57	1.48	0	3718	13840	13590	13410	13160	12980	13500	13070	44	4000	500	9330	10	1	8769174	1165	9.53	2.90	12	0.42	1395.00	4588.00	14800	20230613	-10.20	4550	20220930	192.09	14800	-10.20	20230613	4600	188.91	20230103	14800	-10.20	20230613	4550	192.09	20220930	5.20	N	217190	500	43 억		129596	N	N	0	N	00	N
44	20230622	160801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	-320	5	-2.34	636373680	47521	56.16	13660	13660	13230	17750	9570	13660	13391.42	1.63	0	-13182	14286	13972	13676	13362	13066	14130	13520	44	4090	500	9560	10	1	8769174	1170	9.56	2.91	12	0.54	1395.00	4588.00	14800	20230613	-9.86	4550	20220930	193.19	14800	-9.86	20230613	4600	190.00	20230103	14800	-9.86	20230613	4550	193.19	20220930	5.09	N	217190	500	43 억		142961	N	N	0	N	00	N
45	20230622	150142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13350	-310	5	-2.27	570200020	42557	50.29	13660	13660	13230	17750	9570	13660	13398.50	1.63	0	-11670	14286	13972	13676	13362	13066	14130	13520	44	4090	500	9560	10	1	8769174	1171	9.57	2.91	12	0.49	1395.00	4588.00	14800	20230613	-9.80	4550	20220930	193.41	14800	-9.80	20230613	4600	190.22	20230103	14800	-9.80	20230613	4550	193.41	20220930	5.09	N	217190	500	43 억		142961	N	N	0	N	00	N
46	20230622	140805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13380	-280	5	-2.05	509423110	38001	44.91	13660	13660	13230	17750	9570	13660	13405.52	1.63	0	-11269	14286	13972	13676	13362	13066	14130	13520	44	4090	500	9560	10	1	8769174	1173	9.59	2.92	12	0.43	1395.00	4588.00	14800	20230613	-9.59	4550	20220930	194.07	14800	-9.59	20230613	4600	190.87	20230103	14800	-9.59	20230613	4550	194.07	20220930	5.09	N	217190	500	43 억		142961	N	N	0	N	00	N
47	20230622	130417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13310	-350	5	-2.56	483214270	36042	42.59	13660	13660	13230	17750	9570	13660	13406.98	1.63	0	-10912	14286	13972	13676	13362	13066	14130	13520	44	4090	500	9560	10	1	8769174	1167	9.54	2.90	12	0.41	1395.00	4588.00	14800	20230613	-10.07	4550	20220930	192.53	14800	-10.07	20230613	4600	189.35	20230103	14800	-10.07	20230613	4550	192.53	20220930	5.09	N	217190	500	43 억		142961	N	N	0	N	00	N
48	20230622	120649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	-260	5	-1.90	313624250	23304	27.54	13660	13660	13350	17750	9570	13660	13457.96	1.63	0	-9429	14286	13972	13676	13362	13066	14130	13520	44	4090	500	9560	10	1	8769174	1175	9.61	2.92	12	0.27	1395.00	4588.00	14800	20230613	-9.46	4550	20220930	194.51	14800	-9.46	20230613	4600	191.30	20230103	14800	-9.46	20230613	4550	194.51	20220930	5.09	N	217190	500	43 억		142961	N	N	0	N	00	N
49	20230622	110929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13480	-180	5	-1.32	195167030	14469	17.10	13660	13660	13420	17750	9570	13660	13488.63	1.63	0	-5488	14286	13972	13676	13362	13066	14130	13520	44	4090	500	9560	10	1	8769174	1182	9.66	2.94	12	0.16	1395.00	4588.00	14800	20230613	-8.92	4550	20220930	196.26	14800	-8.92	20230613	4600	193.04	20230103	14800	-8.92	20230613	4550	196.26	20220930	5.09	N	217190	500	43 억		142961	N	N	0	N	00	N
50	20230622	100211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13460	-200	5	-1.46	147280270	10914	12.90	13660	13660	13420	17750	9570	13660	13494.62	1.63	0	-4451	14286	13972	13676	13362	13066	14130	13520	44	4090	500	9560	10	1	8769174	1180	9.65	2.93	12	0.12	1395.00	4588.00	14800	20230613	-9.05	4550	20220930	195.82	14800	-9.05	20230613	4600	192.61	20230103	14800	-9.05	20230613	4550	195.82	20220930	5.09	N	217190	500	43 억		142961	N	N	0	N	00	N
51	20230622	090354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13550	-110	5	-0.81	10323380	761	0.90	13660	13660	13550	17750	9570	13660	13565.55	1.63	0	453	14286	13972	13676	13362	13066	14130	13520	44	4090	500	9560	10	1	8769174	1188	9.71	2.95	12	0.01	1395.00	4588.00	14800	20230613	-8.45	4550	20220930	197.80	14800	-8.45	20230613	4600	194.57	20230103	14800	-8.45	20230613	4550	197.80	20220930	5.09	N	217190	500	43 억		142961	N	N	0	N	00	N
52	20230621	160939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13660	70	2	0.52	1162816780	84615	88.38	13380	13990	13380	17660	9520	13590	13742.78	1.60	0	4251	14076	13832	13576	13332	13076	13705	13205	44	4070	500	9510	10	1	8769174	1198	9.79	2.98	12	0.96	1395.00	4588.00	14800	20230613	-7.70	4550	20220930	200.22	14800	-7.70	20230613	4600	196.96	20230103	14800	-7.70	20230613	4550	200.22	20220930	4.94	N	217190	500	43 억		140203	N	N	0	N	00	N
53	20230621	150940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13650	60	2	0.44	1108250680	80610	84.20	13380	13990	13380	17660	9520	13590	13748.67	1.60	0	4687	14076	13832	13576	13332	13076	13705	13205	44	4070	500	9510	10	1	8769174	1197	9.78	2.98	12	0.92	1395.00	4588.00	14800	20230613	-7.77	4550	20220930	200.00	14800	-7.77	20230613	4600	196.74	20230103	14800	-7.77	20230613	4550	200.00	20220930	4.94	N	217190	500	43 억		140203	N	N	0	N	00	N
54	20230621	140210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	190	2	1.40	946446730	68787	71.85	13380	13990	13380	17660	9520	13590	13759.55	1.60	0	8576	14076	13832	13576	13332	13076	13705	13205	44	4070	500	9510	10	1	8769174	1208	9.88	3.00	12	0.78	1395.00	4588.00	14800	20230613	-6.89	4550	20220930	202.86	14800	-6.89	20230613	4600	199.57	20230103	14800	-6.89	20230613	4550	202.86	20220930	4.94	N	217190	500	43 억		140203	N	N	0	N	00	N
55	20230621	130559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13820	230	2	1.69	830422410	60324	63.01	13380	13990	13380	17660	9520	13590	13766.58	1.60	0	10597	14076	13832	13576	13332	13076	13705	13205	44	4070	500	9510	10	1	8769174	1212	9.91	3.01	12	0.69	1395.00	4588.00	14800	20230613	-6.62	4550	20220930	203.74	14800	-6.62	20230613	4600	200.43	20230103	14800	-6.62	20230613	4550	203.74	20220930	4.94	N	217190	500	43 억		140203	N	N	0	N	00	N
56	20230621	120914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13830	240	2	1.77	742325670	53924	56.32	13380	13990	13380	17660	9520	13590	13766.76	1.60	0	11535	14076	13832	13576	13332	13076	13705	13205	44	4070	500	9510	10	1	8769174	1213	9.91	3.01	12	0.61	1395.00	4588.00	14800	20230613	-6.55	4550	20220930	203.96	14800	-6.55	20230613	4600	200.65	20230103	14800	-6.55	20230613	4550	203.96	20220930	4.94	N	217190	500	43 억		140203	N	N	0	N	00	N
57	20230621	110903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13860	270	2	1.99	603109150	43848	45.80	13380	13990	13380	17660	9520	13590	13755.25	1.60	0	11732	14076	13832	13576	13332	13076	13705	13205	44	4070	500	9510	10	1	8769174	1215	9.94	3.02	12	0.50	1395.00	4588.00	14800	20230613	-6.35	4550	20220930	204.62	14800	-6.35	20230613	4600	201.30	20230103	14800	-6.35	20230613	4550	204.62	20220930	4.94	N	217190	500	43 억		140203	N	N	0	N	00	N
58	20230621	100802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13920	330	2	2.43	549365230	39960	41.74	13380	13990	13380	17660	9520	13590	13748.62	1.60	0	12033	14076	13832	13576	13332	13076	13705	13205	44	4070	500	9510	10	1	8769174	1221	9.98	3.03	12	0.46	1395.00	4588.00	14800	20230613	-5.95	4550	20220930	205.93	14800	-5.95	20230613	4600	202.61	20230103	14800	-5.95	20230613	4550	205.93	20220930	4.94	N	217190	500	43 억		140203	N	N	0	N	00	N
59	20230621	090315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	-50	5	-0.37	79481090	5882	6.14	13380	13940	13380	17660	9520	13590	13510.05	1.60	0	-602	14076	13832	13576	13332	13076	13705	13205	44	4070	500	9510	10	1	8769174	1187	9.71	2.95	12	0.07	1395.00	4588.00	14800	20230613	-8.51	4550	20220930	197.58	14800	-8.51	20230613	4600	194.35	20230103	14800	-8.51	20230613	4550	197.58	20220930	4.94	N	217190	500	43 억		140203	N	N	0	N	00	N
60	20230620	160343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13590	-160	5	-1.16	1282322770	95139	122.06	13750	13820	13320	17870	9630	13750	13477.82	1.51	0	8627	14356	14052	13576	13272	12796	14205	13425	44	4120	500	9620	10	1	8769174	1192	9.74	2.96	12	1.08	1395.00	4588.00	14800	20230613	-8.18	4550	20220930	198.68	14800	-8.18	20230613	4600	195.43	20230103	14800	-8.18	20230613	4550	198.68	20220930	5.22	N	217190	500	43 억		132578	N	N	0	N	00	N
61	20230620	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	-110	5	-0.80	1215048250	90186	115.71	13750	13820	13320	17870	9630	13750	13472.69	1.51	0	8856	14356	14052	13576	13272	12796	14205	13425	44	4120	500	9620	10	1	8769174	1196	9.78	2.97	12	1.03	1395.00	4588.00	14800	20230613	-7.84	4550	20220930	199.78	14800	-7.84	20230613	4600	196.52	20230103	14800	-7.84	20230613	4550	199.78	20220930	5.22	N	217190	500	43 억		132578	N	N	0	N	00	N
62	20230620	140400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	-130	5	-0.95	1147771530	85253	109.38	13750	13820	13320	17870	9630	13750	13463.12	1.51	0	11356	14356	14052	13576	13272	12796	14205	13425	44	4120	500	9620	10	1	8769174	1194	9.76	2.97	12	0.97	1395.00	4588.00	14800	20230613	-7.97	4550	20220930	199.34	14800	-7.97	20230613	4600	196.09	20230103	14800	-7.97	20230613	4550	199.34	20220930	5.22	N	217190	500	43 억		132578	N	N	0	N	00	N
63	20230620	130317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	-310	5	-2.25	758602010	56540	72.54	13750	13820	13320	17870	9630	13750	13417.09	1.51	0	-3211	14356	14052	13576	13272	12796	14205	13425	44	4120	500	9620	10	1	8769174	1179	9.63	2.93	12	0.64	1395.00	4588.00	14800	20230613	-9.19	4550	20220930	195.38	14800	-9.19	20230613	4600	192.17	20230103	14800	-9.19	20230613	4550	195.38	20220930	5.22	N	217190	500	43 억		132578	N	N	0	N	00	N
64	20230620	120227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13430	-320	5	-2.33	703207420	52416	67.25	13750	13820	13320	17870	9630	13750	13415.89	1.51	0	-3799	14356	14052	13576	13272	12796	14205	13425	44	4120	500	9620	10	1	8769174	1178	9.63	2.93	12	0.60	1395.00	4588.00	14800	20230613	-9.26	4550	20220930	195.16	14800	-9.26	20230613	4600	191.96	20230103	14800	-9.26	20230613	4550	195.16	20220930	5.22	N	217190	500	43 억		132578	N	N	0	N	00	N
65	20230620	110706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13420	-330	5	-2.40	660767340	49255	63.19	13750	13820	13320	17870	9630	13750	13415.23	1.51	0	-2068	14356	14052	13576	13272	12796	14205	13425	44	4120	500	9620	10	1	8769174	1177	9.62	2.93	12	0.56	1395.00	4588.00	14800	20230613	-9.32	4550	20220930	194.95	14800	-9.32	20230613	4600	191.74	20230103	14800	-9.32	20230613	4550	194.95	20220930	5.22	N	217190	500	43 억		132578	N	N	0	N	00	N
66	20230620	100631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13420	-330	5	-2.40	579962290	43232	55.47	13750	13820	13320	17870	9630	13750	13415.12	1.51	0	-1715	14356	14052	13576	13272	12796	14205	13425	44	4120	500	9620	10	1	8769174	1177	9.62	2.93	12	0.49	1395.00	4588.00	14800	20230613	-9.32	4550	20220930	194.95	14800	-9.32	20230613	4600	191.74	20230103	14800	-9.32	20230613	4550	194.95	20220930	5.22	N	217190	500	43 억		132578	N	N	0	N	00	N
67	20230620	091006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	-250	5	-1.82	73150310	5399	6.93	13750	13820	13480	17870	9630	13750	13548.86	1.51	0	-497	14356	14052	13576	13272	12796	14205	13425	44	4120	500	9620	10	1	8769174	1184	9.68	2.94	12	0.06	1395.00	4588.00	14800	20230613	-8.78	4550	20220930	196.70	14800	-8.78	20230613	4600	193.48	20230103	14800	-8.78	20230613	4550	196.70	20220930	5.22	N	217190	500	43 억		132578	N	N	0	N	00	N
68	20230619	160701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	250	2	1.85	1051077910	77844	33.65	13480	13880	13100	17550	9450	13500	13502.36	1.58	0	-5717	14553	14026	13423	12896	12293	14290	13160	44	4050	500	9450	10	1	8769174	1206	9.86	3.00	12	0.89	1395.00	4588.00	14800	20230613	-7.09	4550	20220930	202.20	14800	-7.09	20230613	4600	198.91	20230103	14800	-7.09	20230613	4550	202.20	20220930	5.09	N	217190	500	43 억		138805	N	N	0	N	00	N
69	20230619	150106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	200	2	1.48	993265040	73637	31.83	13480	13880	13100	17550	9450	13500	13488.67	1.58	0	-5475	14553	14026	13423	12896	12293	14290	13160	44	4050	500	9450	10	1	8769174	1201	9.82	2.99	12	0.84	1395.00	4588.00	14800	20230613	-7.43	4550	20220930	201.10	14800	-7.43	20230613	4600	197.83	20230103	14800	-7.43	20230613	4550	201.10	20220930	5.09	N	217190	500	43 억		138805	N	N	0	N	00	N
70	20230619	140909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	120	2	0.89	928947620	68926	29.80	13480	13880	13100	17550	9450	13500	13477.46	1.58	0	-7443	14553	14026	13423	12896	12293	14290	13160	44	4050	500	9450	10	1	8769174	1194	9.76	2.97	12	0.79	1395.00	4588.00	14800	20230613	-7.97	4550	20220930	199.34	14800	-7.97	20230613	4600	196.09	20230103	14800	-7.97	20230613	4550	199.34	20220930	5.09	N	217190	500	43 억		138805	N	N	0	N	00	N
71	20230619	131016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13710	210	2	1.56	852985730	63350	27.39	13480	13880	13100	17550	9450	13500	13464.65	1.58	0	-8803	14553	14026	13423	12896	12293	14290	13160	44	4050	500	9450	10	1	8769174	1202	9.83	2.99	12	0.72	1395.00	4588.00	14800	20230613	-7.36	4550	20220930	201.32	14800	-7.36	20230613	4600	198.04	20230103	14800	-7.36	20230613	4550	201.32	20220930	5.09	N	217190	500	43 억		138805	N	N	0	N	00	N
72	20230619	120531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13630	130	2	0.96	698224970	52100	22.52	13480	13880	13100	17550	9450	13500	13401.61	1.58	0	-6930	14553	14026	13423	12896	12293	14290	13160	44	4050	500	9450	10	1	8769174	1195	9.77	2.97	12	0.59	1395.00	4588.00	14800	20230613	-7.91	4550	20220930	199.56	14800	-7.91	20230613	4600	196.30	20230103	14800	-7.91	20230613	4550	199.56	20220930	5.09	N	217190	500	43 억		138805	N	N	0	N	00	N
73	20230619	110710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13650	150	2	1.11	669677190	50005	21.62	13480	13880	13100	17550	9450	13500	13392.18	1.58	0	-6485	14553	14026	13423	12896	12293	14290	13160	44	4050	500	9450	10	1	8769174	1197	9.78	2.98	12	0.57	1395.00	4588.00	14800	20230613	-7.77	4550	20220930	200.00	14800	-7.77	20230613	4600	196.74	20230103	14800	-7.77	20230613	4550	200.00	20220930	5.09	N	217190	500	43 억		138805	N	N	0	N	00	N
74	20230619	100756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	40	2	0.30	468195340	35225	15.23	13480	13540	13100	17550	9450	13500	13291.50	1.58	0	-6099	14553	14026	13423	12896	12293	14290	13160	44	4050	500	9450	10	1	8769174	1187	9.71	2.95	12	0.40	1395.00	4588.00	14800	20230613	-8.51	4550	20220930	197.58	14800	-8.51	20230613	4600	194.35	20230103	14800	-8.51	20230613	4550	197.58	20220930	5.09	N	217190	500	43 억		138805	N	N	0	N	00	N
75	20230619	091004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13190	-310	5	-2.30	113061090	8528	3.69	13480	13480	13120	17550	9450	13500	13257.35	1.58	0	-6457	14553	14026	13423	12896	12293	14290	13160	44	4050	500	9450	10	1	8769174	1157	9.46	2.87	12	0.10	1395.00	4588.00	14800	20230613	-10.88	4550	20220930	189.89	14800	-10.88	20230613	4600	186.74	20230103	14800	-10.88	20230613	4550	189.89	20220930	5.09	N	217190	500	43 억		138805	N	N	0	N	00	N
76	20230616	160922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	60	2	0.45	3092164410	231183	109.61	13400	13950	12820	17470	9410	13440	13375.39	1.39	0	16937	14240	13840	13470	13070	12700	13655	12885	44	4030	500	9400	10	1	8769174	1184	9.68	2.94	12	2.64	1395.00	4588.00	14800	20230613	-8.78	4550	20220930	196.70	14800	-8.78	20230613	4600	193.48	20230103	14800	-8.78	20230613	4550	196.70	20220930	5.17	N	217190	500	43 억		121828	N	N	0	N	00	N
77	20230616	150131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13490	50	2	0.37	3056937460	228574	108.38	13400	13950	12820	17470	9410	13440	13373.95	1.39	0	16678	14240	13840	13470	13070	12700	13655	12885	44	4030	500	9400	10	1	8769174	1183	9.67	2.94	12	2.61	1395.00	4588.00	14800	20230613	-8.85	4550	20220930	196.48	14800	-8.85	20230613	4600	193.26	20230103	14800	-8.85	20230613	4550	196.48	20220930	5.17	N	217190	500	43 억		121828	N	N	0	N	00	N
78	20230616	140903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13630	190	2	1.41	2974937500	222518	105.50	13400	13950	12820	17470	9410	13440	13369.42	1.39	0	18556	14240	13840	13470	13070	12700	13655	12885	44	4030	500	9400	10	1	8769174	1195	9.77	2.97	12	2.54	1395.00	4588.00	14800	20230613	-7.91	4550	20220930	199.56	14800	-7.91	20230613	4600	196.30	20230103	14800	-7.91	20230613	4550	199.56	20220930	5.17	N	217190	500	43 억		121828	N	N	0	N	00	N
79	20230616	130558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	330	2	2.46	2846040060	213099	101.04	13400	13950	12820	17470	9410	13440	13355.48	1.39	0	23839	14240	13840	13470	13070	12700	13655	12885	44	4030	500	9400	10	1	8769174	1208	9.87	3.00	12	2.43	1395.00	4588.00	14800	20230613	-6.96	4550	20220930	202.64	14800	-6.96	20230613	4600	199.35	20230103	14800	-6.96	20230613	4550	202.64	20220930	5.17	N	217190	500	43 억		121828	N	N	0	N	00	N
80	20230616	121033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13790	350	2	2.60	2496488400	187848	89.07	13400	13920	12820	17470	9410	13440	13289.94	1.39	0	24998	14240	13840	13470	13070	12700	13655	12885	44	4030	500	9400	10	1	8769174	1209	9.89	3.01	12	2.14	1395.00	4588.00	14800	20230613	-6.82	4550	20220930	203.08	14800	-6.82	20230613	4600	199.78	20230103	14800	-6.82	20230613	4550	203.08	20220930	5.17	N	217190	500	43 억		121828	N	N	0	N	00	N
81	20230616	110709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	300	2	2.23	2112632910	160059	75.89	13400	13760	12820	17470	9410	13440	13199.09	1.39	0	24968	14240	13840	13470	13070	12700	13655	12885	44	4030	500	9400	10	1	8769174	1205	9.85	2.99	12	1.83	1395.00	4588.00	14800	20230613	-7.16	4550	20220930	201.98	14800	-7.16	20230613	4600	198.70	20230103	14800	-7.16	20230613	4550	201.98	20220930	5.17	N	217190	500	43 억		121828	N	N	0	N	00	N
82	20230616	100902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13390	-50	5	-0.37	1620504250	123685	58.64	13400	13450	12820	17470	9410	13440	13101.87	1.39	0	17517	14240	13840	13470	13070	12700	13655	12885	44	4030	500	9400	10	1	8769174	1174	9.60	2.92	12	1.41	1395.00	4588.00	14800	20230613	-9.53	4550	20220930	194.29	14800	-9.53	20230613	4600	191.09	20230103	14800	-9.53	20230613	4550	194.29	20220930	5.17	N	217190	500	43 억		121828	N	N	0	N	00	N
83	20230616	091023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	-290	5	-2.16	319086090	23914	11.34	13400	13450	13120	17470	9410	13440	13343.07	1.39	0	1472	14240	13840	13470	13070	12700	13655	12885	44	4030	500	9400	10	1	8769174	1153	9.43	2.87	12	0.27	1395.00	4588.00	14800	20230613	-11.15	4550	20220930	189.01	14800	-11.15	20230613	4600	185.87	20230103	14800	-11.15	20230613	4550	189.01	20220930	5.17	N	217190	500	43 억		121828	N	N	0	N	00	N
84	20230615	150846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13430	-210	5	-1.54	2804450720	208497	108.84	13640	13870	13100	17730	9550	13640	13450.80	0.97	0	36135	14626	14132	13716	13222	12806	13925	13015	44	4090	500	9540	10	1	8769174	1178	9.63	2.93	12	2.38	1395.00	4588.00	14800	20230613	-9.26	4550	20220930	195.16	14800	-9.26	20230613	4600	191.96	20230103	14800	-9.26	20230613	4550	195.16	20220930	5.22	N	217190	500	43 억		84721	N	N	0	N	00	N
85	20230615	140906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13350	-290	5	-2.13	2277072830	169113	88.28	13640	13870	13100	17730	9550	13640	13464.80	0.97	0	32895	14626	14132	13716	13222	12806	13925	13015	44	4090	500	9540	10	1	8769174	1171	9.57	2.91	12	1.93	1395.00	4588.00	14800	20230613	-9.80	4550	20220930	193.41	14800	-9.80	20230613	4600	190.22	20230103	14800	-9.80	20230613	4550	193.41	20220930	5.22	N	217190	500	43 억		84721	N	N	0	N	00	N
86	20230615	131120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13460	-180	5	-1.32	2017286060	149694	78.14	13640	13870	13100	17730	9550	13640	13476.06	0.97	0	28681	14626	14132	13716	13222	12806	13925	13015	44	4090	500	9540	10	1	8769174	1180	9.65	2.93	12	1.71	1395.00	4588.00	14800	20230613	-9.05	4550	20220930	195.82	14800	-9.05	20230613	4600	192.61	20230103	14800	-9.05	20230613	4550	195.82	20220930	5.22	N	217190	500	43 억		84721	N	N	0	N	00	N
87	20230615	120834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13510	-130	5	-0.95	1873077050	139002	72.56	13640	13870	13100	17730	9550	13640	13475.18	0.97	0	29298	14626	14132	13716	13222	12806	13925	13015	44	4090	500	9540	10	1	8769174	1185	9.68	2.94	12	1.59	1395.00	4588.00	14800	20230613	-8.72	4550	20220930	196.92	14800	-8.72	20230613	4600	193.70	20230103	14800	-8.72	20230613	4550	196.92	20220930	5.22	N	217190	500	43 억		84721	N	N	0	N	00	N
88	20230615	110344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13250	-390	5	-2.86	1489481030	110053	57.45	13640	13870	13190	17730	9550	13640	13534.22	0.97	0	18823	14626	14132	13716	13222	12806	13925	13015	44	4090	500	9540	10	1	8769174	1162	9.50	2.89	12	1.25	1395.00	4588.00	14800	20230613	-10.47	4550	20220930	191.21	14800	-10.47	20230613	4600	188.04	20230103	14800	-10.47	20230613	4550	191.21	20220930	5.22	N	217190	500	43 억		84721	N	N	0	N	00	N
89	20230611	184833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14360	360	2	2.57	1053886450	74593	118.05	13860	14390	13670	18200	9800	14000	14123.41	0.84	-4770	-5510	14386	14192	13806	13612	13226	14290	13710	44	4200	500	9800	10	1	8769174	1259	10.29	3.13	12	0.85	1395.00	4588.00	14500	20230602	-0.97	4550	20220930	215.60	14500	-0.97	20230602	4600	212.17	20230103	14500	-0.97	20230602	4550	215.60	20220930	5.09	N	217190	500	43 억		73743	N	N	0	N	00	N