KissMeData/170920/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	160817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	290	2	2.86	622625900	60822	91.99	10100	10450	10030	13160	7100	10130	10236.57	0.98	0	10662	10430	10280	10190	10040	9950	10235	9995	43	3030	500	6280	10	1	8687846	905	39.62	0.97	12	0.70	263.00	10699.00	14800	20230405	-29.59	7750	20220712	34.45	14800	-29.59	20230405	9800	6.33	20230102	14800	-29.59	20230405	7750	34.45	20220712	5.74	N	170920	500	43 억		85468	N	N	0	N	00	N
3	20230630	150819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10370	240	2	2.37	601576700	58804	88.94	10100	10450	10030	13160	7100	10130	10230.20	0.98	0	10760	10430	10280	10190	10040	9950	10235	9995	43	3030	500	6280	10	1	8687846	901	39.43	0.97	12	0.68	263.00	10699.00	14800	20230405	-29.93	7750	20220712	33.81	14800	-29.93	20230405	9800	5.82	20230102	14800	-29.93	20230405	7750	33.81	20220712	5.74	N	170920	500	43 억		85468	N	N	0	N	00	N
4	20230630	140818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10380	250	2	2.47	549104600	53759	81.31	10100	10450	10030	13160	7100	10130	10214.19	0.98	0	10018	10430	10280	10190	10040	9950	10235	9995	43	3030	500	6280	10	1	8687846	902	39.47	0.97	12	0.62	263.00	10699.00	14800	20230405	-29.86	7750	20220712	33.94	14800	-29.86	20230405	9800	5.92	20230102	14800	-29.86	20230405	7750	33.94	20220712	5.74	N	170920	500	43 억		85468	N	N	0	N	00	N
5	20230630	130818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10320	190	2	1.88	449191940	44146	66.77	10100	10340	10030	13160	7100	10130	10175.14	0.98	0	9451	10430	10280	10190	10040	9950	10235	9995	43	3030	500	6280	10	1	8687846	897	39.24	0.96	12	0.51	263.00	10699.00	14800	20230405	-30.27	7750	20220712	33.16	14800	-30.27	20230405	9800	5.31	20230102	14800	-30.27	20230405	7750	33.16	20220712	5.74	N	170920	500	43 억		85468	N	N	0	N	00	N
6	20230630	120816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	90	2	0.89	330358550	32592	49.30	10100	10300	10030	13160	7100	10130	10136.19	0.98	0	2896	10430	10280	10190	10040	9950	10235	9995	43	3030	500	6280	10	1	8687846	888	38.86	0.96	12	0.38	263.00	10699.00	14800	20230405	-30.95	7750	20220712	31.87	14800	-30.95	20230405	9800	4.29	20230102	14800	-30.95	20230405	7750	31.87	20220712	5.74	N	170920	500	43 억		85468	N	N	0	N	00	N
7	20230630	110819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10210	80	2	0.79	263769320	26084	39.45	10100	10300	10030	13160	7100	10130	10112.30	0.98	0	3311	10430	10280	10190	10040	9950	10235	9995	43	3030	500	6280	10	1	8687846	887	38.82	0.95	12	0.30	263.00	10699.00	14800	20230405	-31.01	7750	20220712	31.74	14800	-31.01	20230405	9800	4.18	20230102	14800	-31.01	20230405	7750	31.74	20220712	5.74	N	170920	500	43 억		85468	N	N	0	N	00	N
8	20230630	100818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	30	2	0.30	211088580	20901	31.61	10100	10300	10030	13160	7100	10130	10099.45	0.98	0	1745	10430	10280	10190	10040	9950	10235	9995	43	3030	500	6280	10	1	8687846	883	38.63	0.95	12	0.24	263.00	10699.00	14800	20230405	-31.35	7750	20220712	31.10	14800	-31.35	20230405	9800	3.67	20230102	14800	-31.35	20230405	7750	31.10	20220712	5.74	N	170920	500	43 억		85468	N	N	0	N	00	N
9	20230630	090819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	-30	5	-0.30	33898210	3353	5.07	10100	10150	10090	13160	7100	10130	10109.82	0.98	0	1815	10430	10280	10190	10040	9950	10235	9995	43	3030	500	6280	10	1	8687846	877	38.40	0.94	12	0.04	263.00	10699.00	14800	20230405	-31.76	7750	20220712	30.32	14800	-31.76	20230405	9800	3.06	20230102	14800	-31.76	20230405	7750	30.32	20220712	5.74	N	170920	500	43 억		85468	N	N	0	N	00	N
10	20230629	160816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10130	-110	5	-1.07	670121030	65904	168.41	10240	10340	10100	13310	7170	10240	10168.14	1.17	0	-16149	10546	10392	10316	10162	10086	10355	10125	43	3070	500	6340	10	1	8687846	880	38.52	0.95	12	0.76	263.00	10699.00	14800	20230405	-31.55	7750	20220712	30.71	14800	-31.55	20230405	9800	3.37	20230102	14800	-31.55	20230405	7750	30.71	20220712	5.77	N	170920	500	43 억		101594	N	N	0	N	00	N
11	20230629	150815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10120	-120	5	-1.17	588552240	57839	147.80	10240	10340	10110	13310	7170	10240	10175.70	1.17	0	-17406	10546	10392	10316	10162	10086	10355	10125	43	3070	500	6340	10	1	8687846	879	38.48	0.95	12	0.67	263.00	10699.00	14800	20230405	-31.62	7750	20220712	30.58	14800	-31.62	20230405	9800	3.27	20230102	14800	-31.62	20230405	7750	30.58	20220712	5.77	N	170920	500	43 억		101594	N	N	0	N	00	N
12	20230629	140811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10150	-90	5	-0.88	423380560	41525	106.12	10240	10340	10130	13310	7170	10240	10195.80	1.17	0	-15716	10546	10392	10316	10162	10086	10355	10125	43	3070	500	6340	10	1	8687846	882	38.59	0.95	12	0.48	263.00	10699.00	14800	20230405	-31.42	7750	20220712	30.97	14800	-31.42	20230405	9800	3.57	20230102	14800	-31.42	20230405	7750	30.97	20220712	5.77	N	170920	500	43 억		101594	N	N	0	N	00	N
13	20230629	130812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	-80	5	-0.78	396924230	38920	99.46	10240	10340	10130	13310	7170	10240	10198.46	1.17	0	-15263	10546	10392	10316	10162	10086	10355	10125	43	3070	500	6340	10	1	8687846	883	38.63	0.95	12	0.45	263.00	10699.00	14800	20230405	-31.35	7750	20220712	31.10	14800	-31.35	20230405	9800	3.67	20230102	14800	-31.35	20230405	7750	31.10	20220712	5.77	N	170920	500	43 억		101594	N	N	0	N	00	N
14	20230629	120815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	-80	5	-0.78	356875350	34996	89.43	10240	10340	10130	13310	7170	10240	10197.60	1.17	0	-14109	10546	10392	10316	10162	10086	10355	10125	43	3070	500	6340	10	1	8687846	883	38.63	0.95	12	0.40	263.00	10699.00	14800	20230405	-31.35	7750	20220712	31.10	14800	-31.35	20230405	9800	3.67	20230102	14800	-31.35	20230405	7750	31.10	20220712	5.77	N	170920	500	43 억		101594	N	N	0	N	00	N
15	20230629	110816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	-80	5	-0.78	285021630	27913	71.33	10240	10340	10150	13310	7170	10240	10211.07	1.17	0	-12649	10546	10392	10316	10162	10086	10355	10125	43	3070	500	6340	10	1	8687846	883	38.63	0.95	12	0.32	263.00	10699.00	14800	20230405	-31.35	7750	20220712	31.10	14800	-31.35	20230405	9800	3.67	20230102	14800	-31.35	20230405	7750	31.10	20220712	5.77	N	170920	500	43 억		101594	N	N	0	N	00	N
16	20230629	100818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	10	2	0.10	91562370	8933	22.83	10240	10340	10200	13310	7170	10240	10249.90	1.17	0	-4263	10546	10392	10316	10162	10086	10355	10125	43	3070	500	6340	10	1	8687846	891	38.97	0.96	12	0.10	263.00	10699.00	14800	20230405	-30.74	7750	20220712	32.26	14800	-30.74	20230405	9800	4.59	20230102	14800	-30.74	20230405	7750	32.26	20220712	5.77	N	170920	500	43 억		101594	N	N	0	N	00	N
17	20230629	090739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	10	2	0.10	20463770	2000	5.11	10240	10260	10200	13310	7170	10240	10231.89	1.17	0	-435	10546	10392	10316	10162	10086	10355	10125	43	3070	500	6340	10	1	8687846	891	38.97	0.96	12	0.02	263.00	10699.00	14800	20230405	-30.74	7750	20220712	32.26	14800	-30.74	20230405	9800	4.59	20230102	14800	-30.74	20230405	7750	32.26	20220712	5.77	N	170920	500	43 억		101594	N	N	0	N	00	N
18	20230628	160804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10240	-60	5	-0.58	403604680	39059	62.70	10330	10470	10240	13390	7210	10300	10333.33	1.24	0	-5389	10513	10406	10303	10196	10093	10355	10145	43	3090	500	6380	10	1	8616185	882	38.94	0.96	12	0.45	263.00	10699.00	14800	20230405	-30.81	7750	20220712	32.13	14800	-30.81	20230405	9800	4.49	20230102	14800	-30.81	20230405	7750	32.13	20220712	5.79	N	170920	500	43 억		106868	N	N	0	N	00	N
19	20230628	150810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	0	3	0.00	316923850	30617	49.15	10330	10470	10300	13390	7210	10300	10351.24	1.24	0	-535	10513	10406	10303	10196	10093	10355	10145	43	3090	500	6380	10	1	8616185	887	39.16	0.96	12	0.36	263.00	10699.00	14800	20230405	-30.41	7750	20220712	32.90	14800	-30.41	20230405	9800	5.10	20230102	14800	-30.41	20230405	7750	32.90	20220712	5.79	N	170920	500	43 억		106868	N	N	0	N	00	N
20	20230628	140809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	60	2	0.58	254088220	24528	39.38	10330	10470	10300	13390	7210	10300	10359.11	1.24	0	261	10513	10406	10303	10196	10093	10355	10145	43	3090	500	6380	10	1	8616185	893	39.39	0.97	12	0.28	263.00	10699.00	14800	20230405	-30.00	7750	20220712	33.68	14800	-30.00	20230405	9800	5.71	20230102	14800	-30.00	20230405	7750	33.68	20220712	5.79	N	170920	500	43 억		106868	N	N	0	N	00	N
21	20230628	130809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10380	80	2	0.78	232716350	22465	36.06	10330	10470	10300	13390	7210	10300	10359.06	1.24	0	521	10513	10406	10303	10196	10093	10355	10145	43	3090	500	6380	10	1	8616185	894	39.47	0.97	12	0.26	263.00	10699.00	14800	20230405	-29.86	7750	20220712	33.94	14800	-29.86	20230405	9800	5.92	20230102	14800	-29.86	20230405	7750	33.94	20220712	5.79	N	170920	500	43 억		106868	N	N	0	N	00	N
22	20230628	120818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	100	2	0.97	214264760	20686	33.21	10330	10470	10300	13390	7210	10300	10357.96	1.24	0	542	10513	10406	10303	10196	10093	10355	10145	43	3090	500	6380	10	1	8616185	896	39.54	0.97	12	0.24	263.00	10699.00	14800	20230405	-29.73	7750	20220712	34.19	14800	-29.73	20230405	9800	6.12	20230102	14800	-29.73	20230405	7750	34.19	20220712	5.79	N	170920	500	43 억		106868	N	N	0	N	00	N
23	20230628	110813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10380	80	2	0.78	157142660	15192	24.39	10330	10470	10300	13390	7210	10300	10343.78	1.24	0	499	10513	10406	10303	10196	10093	10355	10145	43	3090	500	6380	10	1	8616185	894	39.47	0.97	12	0.18	263.00	10699.00	14800	20230405	-29.86	7750	20220712	33.94	14800	-29.86	20230405	9800	5.92	20230102	14800	-29.86	20230405	7750	33.94	20220712	5.79	N	170920	500	43 억		106868	N	N	0	N	00	N
24	20230628	100814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10350	50	2	0.49	66867230	6479	10.40	10330	10360	10300	13390	7210	10300	10320.61	1.24	0	-1565	10513	10406	10303	10196	10093	10355	10145	43	3090	500	6380	10	1	8616185	892	39.35	0.97	12	0.08	263.00	10699.00	14800	20230405	-30.07	7750	20220712	33.55	14800	-30.07	20230405	9800	5.61	20230102	14800	-30.07	20230405	7750	33.55	20220712	5.79	N	170920	500	43 억		106868	N	N	0	N	00	N
25	20230628	090811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10350	50	2	0.49	2822350	273	0.44	10330	10350	10330	13390	7210	10300	10338.28	1.24	0	-20	10513	10406	10303	10196	10093	10355	10145	43	3090	500	6380	10	1	8616185	892	39.35	0.97	12	0.00	263.00	10699.00	14800	20230405	-30.07	7750	20220712	33.55	14800	-30.07	20230405	9800	5.61	20230102	14800	-30.07	20230405	7750	33.55	20220712	5.79	N	170920	500	43 억		106868	N	N	0	N	00	N
26	20230627	160809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	-90	5	-0.87	635017930	61728	134.03	10380	10410	10200	13500	7280	10390	10287.25	1.12	0	10438	10550	10470	10380	10300	10210	10475	10305	43	3110	500	6440	10	1	8616185	887	39.16	0.96	12	0.72	263.00	10699.00	14800	20230405	-30.41	7750	20220712	32.90	14800	-30.41	20230405	9800	5.10	20230102	14800	-30.41	20230405	7750	32.90	20220712	5.77	N	170920	500	43 억		96460	N	N	0	N	00	N
27	20230627	150815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10310	-80	5	-0.77	615589920	59842	129.93	10380	10410	10200	13500	7280	10390	10286.92	1.12	0	10595	10550	10470	10380	10300	10210	10475	10305	43	3110	500	6440	10	1	8616185	888	39.20	0.96	12	0.69	263.00	10699.00	14800	20230405	-30.34	7750	20220712	33.03	14800	-30.34	20230405	9800	5.20	20230102	14800	-30.34	20230405	7750	33.03	20220712	5.77	N	170920	500	43 억		96460	N	N	0	N	00	N
28	20230627	140824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10310	-80	5	-0.77	564893870	54914	119.23	10380	10410	10200	13500	7280	10390	10286.88	1.12	0	10638	10550	10470	10380	10300	10210	10475	10305	43	3110	500	6440	10	1	8616185	888	39.20	0.96	12	0.64	263.00	10699.00	14800	20230405	-30.34	7750	20220712	33.03	14800	-30.34	20230405	9800	5.20	20230102	14800	-30.34	20230405	7750	33.03	20220712	5.77	N	170920	500	43 억		96460	N	N	0	N	00	N
29	20230627	130822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	-90	5	-0.87	508420590	49424	107.31	10380	10410	10200	13500	7280	10390	10286.92	1.12	0	10531	10550	10470	10380	10300	10210	10475	10305	43	3110	500	6440	10	1	8616185	887	39.16	0.96	12	0.57	263.00	10699.00	14800	20230405	-30.41	7750	20220712	32.90	14800	-30.41	20230405	9800	5.10	20230102	14800	-30.41	20230405	7750	32.90	20220712	5.77	N	170920	500	43 억		96460	N	N	0	N	00	N
30	20230627	120824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	-100	5	-0.96	484262320	47076	102.21	10380	10410	10200	13500	7280	10390	10286.82	1.12	0	11224	10550	10470	10380	10300	10210	10475	10305	43	3110	500	6440	10	1	8616185	887	39.13	0.96	12	0.55	263.00	10699.00	14800	20230405	-30.47	7750	20220712	32.77	14800	-30.47	20230405	9800	5.00	20230102	14800	-30.47	20230405	7750	32.77	20220712	5.77	N	170920	500	43 억		96460	N	N	0	N	00	N
31	20230627	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10330	-60	5	-0.58	463182770	45030	97.77	10380	10410	10200	13500	7280	10390	10286.09	1.12	0	10934	10550	10470	10380	10300	10210	10475	10305	43	3110	500	6440	10	1	8616185	890	39.28	0.97	12	0.52	263.00	10699.00	14800	20230405	-30.20	7750	20220712	33.29	14800	-30.20	20230405	9800	5.41	20230102	14800	-30.20	20230405	7750	33.29	20220712	5.77	N	170920	500	43 억		96460	N	N	0	N	00	N
32	20230627	100805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10340	-50	5	-0.48	75274280	7276	15.80	10380	10410	10290	13500	7280	10390	10345.56	1.12	0	476	10550	10470	10380	10300	10210	10475	10305	43	3110	500	6440	10	1	8616185	891	39.32	0.97	12	0.08	263.00	10699.00	14800	20230405	-30.14	7750	20220712	33.42	14800	-30.14	20230405	9800	5.51	20230102	14800	-30.14	20230405	7750	33.42	20220712	5.77	N	170920	500	43 억		96460	N	N	0	N	00	N
33	20230627	090810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	-90	5	-0.87	29105290	2819	6.12	10380	10390	10290	13500	7280	10390	10324.69	1.12	0	-932	10550	10470	10380	10300	10210	10475	10305	43	3110	500	6440	10	1	8616185	887	39.16	0.96	12	0.03	263.00	10699.00	14800	20230405	-30.41	7750	20220712	32.90	14800	-30.41	20230405	9800	5.10	20230102	14800	-30.41	20230405	7750	32.90	20220712	5.77	N	170920	500	43 억		96460	N	N	0	N	00	N
34	20230626	160809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	-10	5	-0.10	474033500	45723	66.18	10390	10460	10290	13520	7280	10400	10367.51	1.06	0	5816	10853	10626	10513	10286	10173	10570	10230	43	3120	500	6440	10	1	8616185	895	39.51	0.97	12	0.53	263.00	10699.00	14800	20230405	-29.80	7750	20220712	34.06	14800	-29.80	20230405	9800	6.02	20230102	14800	-29.80	20230405	7750	34.06	20220712	5.88	N	170920	500	43 억		91613	N	N	0	N	00	N
35	20230626	150815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	-10	5	-0.10	444988130	42925	62.13	10390	10460	10290	13520	7280	10400	10366.64	1.06	0	5641	10853	10626	10513	10286	10173	10570	10230	43	3120	500	6440	10	1	8616185	895	39.51	0.97	12	0.50	263.00	10699.00	14800	20230405	-29.80	7750	20220712	34.06	14800	-29.80	20230405	9800	6.02	20230102	14800	-29.80	20230405	7750	34.06	20220712	5.88	N	170920	500	43 억		91613	N	N	0	N	00	N
36	20230626	140813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10410	10	2	0.10	400171370	38610	55.89	10390	10460	10290	13520	7280	10400	10364.45	1.06	0	5253	10853	10626	10513	10286	10173	10570	10230	43	3120	500	6440	10	1	8616185	897	39.58	0.97	12	0.45	263.00	10699.00	14800	20230405	-29.66	7750	20220712	34.32	14800	-29.66	20230405	9800	6.22	20230102	14800	-29.66	20230405	7750	34.32	20220712	5.88	N	170920	500	43 억		91613	N	N	0	N	00	N
37	20230626	130808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10370	-30	5	-0.29	351056570	33877	49.04	10390	10460	10290	13520	7280	10400	10362.68	1.06	0	5503	10853	10626	10513	10286	10173	10570	10230	43	3120	500	6440	10	1	8616185	893	39.43	0.97	12	0.39	263.00	10699.00	14800	20230405	-29.93	7750	20220712	33.81	14800	-29.93	20230405	9800	5.82	20230102	14800	-29.93	20230405	7750	33.81	20220712	5.88	N	170920	500	43 억		91613	N	N	0	N	00	N
38	20230626	120808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	-10	5	-0.10	318554810	30746	44.50	10390	10460	10290	13520	7280	10400	10360.85	1.06	0	5053	10853	10626	10513	10286	10173	10570	10230	43	3120	500	6440	10	1	8616185	895	39.51	0.97	12	0.36	263.00	10699.00	14800	20230405	-29.80	7750	20220712	34.06	14800	-29.80	20230405	9800	6.02	20230102	14800	-29.80	20230405	7750	34.06	20220712	5.88	N	170920	500	43 억		91613	N	N	0	N	00	N
39	20230626	110808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	0	3	0.00	297043000	28677	41.51	10390	10460	10290	13520	7280	10400	10358.23	1.06	0	4536	10853	10626	10513	10286	10173	10570	10230	43	3120	500	6440	10	1	8616185	896	39.54	0.97	12	0.33	263.00	10699.00	14800	20230405	-29.73	7750	20220712	34.19	14800	-29.73	20230405	9800	6.12	20230102	14800	-29.73	20230405	7750	34.19	20220712	5.88	N	170920	500	43 억		91613	N	N	0	N	00	N
40	20230626	100808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10330	-70	5	-0.67	207676610	20085	29.07	10390	10420	10290	13520	7280	10400	10339.89	1.06	0	1198	10853	10626	10513	10286	10173	10570	10230	43	3120	500	6440	10	1	8616185	890	39.28	0.97	12	0.23	263.00	10699.00	14800	20230405	-30.20	7750	20220712	33.29	14800	-30.20	20230405	9800	5.41	20230102	14800	-30.20	20230405	7750	33.29	20220712	5.88	N	170920	500	43 억		91613	N	N	0	N	00	N
41	20230626	090811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	-100	5	-0.96	39461240	3822	5.53	10390	10390	10290	13520	7280	10400	10324.76	1.06	0	-2047	10853	10626	10513	10286	10173	10570	10230	43	3120	500	6440	10	1	8616185	887	39.16	0.96	12	0.04	263.00	10699.00	14800	20230405	-30.41	7750	20220712	32.90	14800	-30.41	20230405	9800	5.10	20230102	14800	-30.41	20230405	7750	32.90	20220712	5.88	N	170920	500	43 억		91613	N	N	0	N	00	N
42	20230623	180359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	-250	5	-2.35	725864860	69086	48.64	10660	10740	10400	13840	7460	10650	10509.52	1.26	0	-16673	10956	10802	10596	10442	10236	10880	10520	43	3190	500	6600	10	1	8616185	896	39.54	0.97	12	0.80	263.00	10699.00	14800	20230405	-29.73	7750	20220712	34.19	14800	-29.73	20230405	9800	6.12	20230102	14800	-29.73	20230405	7750	34.19	20220712	5.98	N	170920	500	43 억		108287	N	N	0	N	00	N
43	20230623	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	-230	5	-2.16	555955520	52765	37.15	10660	10740	10400	13840	7460	10650	10536.44	1.26	0	-13899	10956	10802	10596	10442	10236	10880	10520	43	3190	500	6600	10	1	8616185	898	39.62	0.97	12	0.61	263.00	10699.00	14800	20230405	-29.59	7750	20220712	34.45	14800	-29.59	20230405	9800	6.33	20230102	14800	-29.59	20230405	7750	34.45	20220712	5.98	N	170920	500	43 억		108287	N	N	0	N	00	N
44	20230622	160959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10650	-10	5	-0.09	1491897300	141810	110.95	10590	10750	10390	13850	7470	10660	10520.28	1.28	0	2110	11133	10896	10753	10516	10373	10825	10445	43	3190	500	6600	10	1	8616185	918	40.49	1.00	12	1.65	263.00	10699.00	14800	20230405	-28.04	7750	20220712	37.42	14800	-28.04	20230405	9800	8.67	20230102	14800	-28.04	20230405	7750	37.42	20220712	5.95	N	170920	500	43 억		110174	N	N	0	N	00	N
45	20230622	150948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10610	-50	5	-0.47	1456421010	138475	108.34	10590	10750	10390	13850	7470	10660	10517.47	1.28	0	2167	11133	10896	10753	10516	10373	10825	10445	43	3190	500	6600	10	1	8616185	914	40.34	0.99	12	1.61	263.00	10699.00	14800	20230405	-28.31	7750	20220712	36.90	14800	-28.31	20230405	9800	8.27	20230102	14800	-28.31	20230405	7750	36.90	20220712	5.95	N	170920	500	43 억		110174	N	N	0	N	00	N
46	20230622	140412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10690	30	2	0.28	1348791290	128323	100.40	10590	10750	10390	13850	7470	10660	10510.79	1.28	0	3568	11133	10896	10753	10516	10373	10825	10445	43	3190	500	6600	10	1	8616185	921	40.65	1.00	12	1.49	263.00	10699.00	14800	20230405	-27.77	7750	20220712	37.94	14800	-27.77	20230405	9800	9.08	20230102	14800	-27.77	20230405	7750	37.94	20220712	5.95	N	170920	500	43 억		110174	N	N	0	N	00	N
47	20230622	130322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10490	-170	5	-1.59	1056203000	100682	78.77	10590	10680	10390	13850	7470	10660	10490.32	1.28	0	9463	11133	10896	10753	10516	10373	10825	10445	43	3190	500	6600	10	1	8616185	904	39.89	0.98	12	1.17	263.00	10699.00	14800	20230405	-29.12	7750	20220712	35.35	14800	-29.12	20230405	9800	7.04	20230102	14800	-29.12	20230405	7750	35.35	20220712	5.95	N	170920	500	43 억		110174	N	N	0	N	00	N
48	20230622	120106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10510	-150	5	-1.41	768464950	73133	57.22	10590	10680	10400	13850	7470	10660	10507.56	1.28	0	12233	11133	10896	10753	10516	10373	10825	10445	43	3190	500	6600	10	1	8616185	906	39.96	0.98	12	0.85	263.00	10699.00	14800	20230405	-28.99	7750	20220712	35.61	14800	-28.99	20230405	9800	7.24	20230102	14800	-28.99	20230405	7750	35.61	20220712	5.95	N	170920	500	43 억		110174	N	N	0	N	00	N
49	20230622	110657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10580	-80	5	-0.75	715799440	68128	53.30	10590	10680	10400	13850	7470	10660	10506.46	1.28	0	12366	11133	10896	10753	10516	10373	10825	10445	43	3190	500	6600	10	1	8616185	912	40.23	0.99	12	0.79	263.00	10699.00	14800	20230405	-28.51	7750	20220712	36.52	14800	-28.51	20230405	9800	7.96	20230102	14800	-28.51	20230405	7750	36.52	20220712	5.95	N	170920	500	43 억		110174	N	N	0	N	00	N
50	20230622	100742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10510	-150	5	-1.41	469090360	44780	35.04	10590	10590	10400	13850	7470	10660	10475.03	1.28	0	2272	11133	10896	10753	10516	10373	10825	10445	43	3190	500	6600	10	1	8616185	906	39.96	0.98	12	0.52	263.00	10699.00	14800	20230405	-28.99	7750	20220712	35.61	14800	-28.99	20230405	9800	7.24	20230102	14800	-28.99	20230405	7750	35.61	20220712	5.95	N	170920	500	43 억		110174	N	N	0	N	00	N
51	20230622	090300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10410	-250	5	-2.35	131283020	12529	9.80	10590	10590	10400	13850	7470	10660	10476.87	1.28	0	515	11133	10896	10753	10516	10373	10825	10445	43	3190	500	6600	10	1	8616185	897	39.58	0.97	12	0.15	263.00	10699.00	14800	20230405	-29.66	7750	20220712	34.32	14800	-29.66	20230405	9800	6.22	20230102	14800	-29.66	20230405	7750	34.32	20220712	5.95	N	170920	500	43 억		110174	N	N	0	N	00	N
52	20230621	160446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10660	-260	5	-2.38	1361781070	126556	125.73	10920	10990	10610	14190	7650	10920	10761.01	1.63	0	-24241	11240	11080	10940	10780	10640	11160	10860	43	3270	500	6770	10	1	8616185	918	40.53	1.00	12	1.47	263.00	10699.00	14800	20230405	-27.97	7750	20220712	37.55	14800	-27.97	20230405	9800	8.78	20230102	14800	-27.97	20230405	7750	37.55	20220712	5.84	N	170920	500	43 억		140016	N	N	0	N	00	N
53	20230621	150517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10690	-230	5	-2.11	1281085880	118987	118.21	10920	10990	10610	14190	7650	10920	10766.60	1.63	0	-23502	11240	11080	10940	10780	10640	11160	10860	43	3270	500	6770	10	1	8616185	921	40.65	1.00	12	1.38	263.00	10699.00	14800	20230405	-27.77	7750	20220712	37.94	14800	-27.77	20230405	9800	9.08	20230102	14800	-27.77	20230405	7750	37.94	20220712	5.84	N	170920	500	43 억		140016	N	N	0	N	00	N
54	20230621	140221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	-280	5	-2.56	1125199810	104339	103.66	10920	10990	10630	14190	7650	10920	10784.08	1.63	0	-17662	11240	11080	10940	10780	10640	11160	10860	43	3270	500	6770	10	1	8616185	917	40.46	0.99	12	1.21	263.00	10699.00	14800	20230405	-28.11	7750	20220712	37.29	14800	-28.11	20230405	9800	8.57	20230102	14800	-28.11	20230405	7750	37.29	20220712	5.84	N	170920	500	43 억		140016	N	N	0	N	00	N
55	20230621	130621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10690	-230	5	-2.11	946095880	87536	86.97	10920	10990	10650	14190	7650	10920	10808.08	1.63	0	-13696	11240	11080	10940	10780	10640	11160	10860	43	3270	500	6770	10	1	8616185	921	40.65	1.00	12	1.02	263.00	10699.00	14800	20230405	-27.77	7750	20220712	37.94	14800	-27.77	20230405	9800	9.08	20230102	14800	-27.77	20230405	7750	37.94	20220712	5.84	N	170920	500	43 억		140016	N	N	0	N	00	N
56	20230621	120749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	-120	5	-1.10	653111090	60218	59.83	10920	10990	10750	14190	7650	10920	10845.78	1.63	0	-8035	11240	11080	10940	10780	10640	11160	10860	43	3270	500	6770	10	1	8616185	931	41.06	1.01	12	0.70	263.00	10699.00	14800	20230405	-27.03	7750	20220712	39.35	14800	-27.03	20230405	9800	10.20	20230102	14800	-27.03	20230405	7750	39.35	20220712	5.84	N	170920	500	43 억		140016	N	N	0	N	00	N
57	20230621	110206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10820	-100	5	-0.92	438441230	40299	40.04	10920	10990	10790	14190	7650	10920	10879.70	1.63	0	-2874	11240	11080	10940	10780	10640	11160	10860	43	3270	500	6770	10	1	8616185	932	41.14	1.01	12	0.47	263.00	10699.00	14800	20230405	-26.89	7750	20220712	39.61	14800	-26.89	20230405	9800	10.41	20230102	14800	-26.89	20230405	7750	39.61	20220712	5.84	N	170920	500	43 억		140016	N	N	0	N	00	N
58	20230621	100945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	-20	5	-0.18	248937220	22806	22.66	10920	10990	10860	14190	7650	10920	10915.43	1.63	0	5115	11240	11080	10940	10780	10640	11160	10860	43	3270	500	6770	10	1	8616185	939	41.44	1.02	12	0.26	263.00	10699.00	14800	20230405	-26.35	7750	20220712	40.65	14800	-26.35	20230405	9800	11.22	20230102	14800	-26.35	20230405	7750	40.65	20220712	5.84	N	170920	500	43 억		140016	N	N	0	N	00	N
59	20230621	090625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10950	30	2	0.27	11979200	1098	1.09	10920	10960	10890	14190	7650	10920	10910.02	1.63	0	278	11240	11080	10940	10780	10640	11160	10860	43	3270	500	6770	10	1	8616185	943	41.63	1.02	12	0.01	263.00	10699.00	14800	20230405	-26.01	7750	20220712	41.29	14800	-26.01	20230405	9800	11.73	20230102	14800	-26.01	20230405	7750	41.29	20220712	5.84	N	170920	500	43 억		140016	N	N	0	N	00	N
60	20230620	160119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10920	-10	5	-0.09	1080108720	99001	91.03	10910	11100	10800	14200	7660	10930	10910.08	1.75	0	-9891	11330	11130	10990	10790	10650	11060	10720	43	3270	500	6770	10	1	8616185	941	41.52	1.02	12	1.15	263.00	10699.00	14800	20230405	-26.22	7750	20220712	40.90	14800	-26.22	20230405	9800	11.43	20230102	14800	-26.22	20230405	7750	40.90	20220712	6.05	N	170920	500	43 억		150693	N	N	0	N	00	N
61	20230620	150905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10920	-10	5	-0.09	1036252050	94984	87.34	10910	11100	10800	14200	7660	10930	10909.75	1.75	0	-9843	11330	11130	10990	10790	10650	11060	10720	43	3270	500	6770	10	1	8616185	941	41.52	1.02	12	1.10	263.00	10699.00	14800	20230405	-26.22	7750	20220712	40.90	14800	-26.22	20230405	9800	11.43	20230102	14800	-26.22	20230405	7750	40.90	20220712	6.05	N	170920	500	43 억		150693	N	N	0	N	00	N
62	20230620	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10910	-20	5	-0.18	986271170	90401	83.12	10910	11100	10800	14200	7660	10930	10909.96	1.75	0	-9936	11330	11130	10990	10790	10650	11060	10720	43	3270	500	6770	10	1	8616185	940	41.48	1.02	12	1.05	263.00	10699.00	14800	20230405	-26.28	7750	20220712	40.77	14800	-26.28	20230405	9800	11.33	20230102	14800	-26.28	20230405	7750	40.77	20220712	6.05	N	170920	500	43 억		150693	N	N	0	N	00	N
63	20230620	130936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	-30	5	-0.27	832160600	76252	70.11	10910	11100	10800	14200	7660	10930	10913.30	1.75	0	-6853	11330	11130	10990	10790	10650	11060	10720	43	3270	500	6770	10	1	8616185	939	41.44	1.02	12	0.88	263.00	10699.00	14800	20230405	-26.35	7750	20220712	40.65	14800	-26.35	20230405	9800	11.22	20230102	14800	-26.35	20230405	7750	40.65	20220712	6.05	N	170920	500	43 억		150693	N	N	0	N	00	N
64	20230620	120646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10890	-40	5	-0.37	767686000	70327	64.66	10910	11100	10800	14200	7660	10930	10915.95	1.75	0	-6840	11330	11130	10990	10790	10650	11060	10720	43	3270	500	6770	10	1	8616185	938	41.41	1.02	12	0.82	263.00	10699.00	14800	20230405	-26.42	7750	20220712	40.52	14800	-26.42	20230405	9800	11.12	20230102	14800	-26.42	20230405	7750	40.52	20220712	6.05	N	170920	500	43 억		150693	N	N	0	N	00	N
65	20230620	110759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10950	20	2	0.18	645473430	59137	54.38	10910	11100	10800	14200	7660	10930	10914.88	1.75	0	-394	11330	11130	10990	10790	10650	11060	10720	43	3270	500	6770	10	1	8616185	943	41.63	1.02	12	0.69	263.00	10699.00	14800	20230405	-26.01	7750	20220712	41.29	14800	-26.01	20230405	9800	11.73	20230102	14800	-26.01	20230405	7750	41.29	20220712	6.05	N	170920	500	43 억		150693	N	N	0	N	00	N
66	20230620	100414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11040	110	2	1.01	454941800	41847	38.48	10910	11060	10800	14200	7660	10930	10871.55	1.75	0	955	11330	11130	10990	10790	10650	11060	10720	43	3270	500	6770	10	1	8616185	951	41.98	1.03	12	0.49	263.00	10699.00	14800	20230405	-25.41	7750	20220712	42.45	14800	-25.41	20230405	9800	12.65	20230102	14800	-25.41	20230405	7750	42.45	20220712	6.05	N	170920	500	43 억		150693	N	N	0	N	00	N
67	20230620	090509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	-30	5	-0.27	85790980	7889	7.25	10910	10920	10840	14200	7660	10930	10874.76	1.75	0	-3663	11330	11130	10990	10790	10650	11060	10720	43	3270	500	6770	10	1	8616185	939	41.44	1.02	12	0.09	263.00	10699.00	14800	20230405	-26.35	7750	20220712	40.65	14800	-26.35	20230405	9800	11.22	20230102	14800	-26.35	20230405	7750	40.65	20220712	6.05	N	170920	500	43 억		150693	N	N	0	N	00	N
68	20230619	160847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10930	-170	5	-1.53	1166201620	106424	88.34	11160	11190	10850	14430	7770	11100	10957.87	1.72	0	1596	11293	11196	11083	10986	10873	11245	11035	43	3330	500	6880	10	1	8616185	942	41.56	1.02	12	1.24	263.00	10699.00	14800	20230405	-26.15	7750	20220712	41.03	14800	-26.15	20230405	9800	11.53	20230102	14800	-26.15	20230405	7750	41.03	20220712	6.14	N	170920	500	43 억		147994	N	N	0	N	00	N
69	20230619	150427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10970	-130	5	-1.17	1100536760	100424	83.36	11160	11190	10850	14430	7770	11100	10958.61	1.72	0	539	11293	11196	11083	10986	10873	11245	11035	43	3330	500	6880	10	1	8616185	945	41.71	1.03	12	1.17	263.00	10699.00	14800	20230405	-25.88	7750	20220712	41.55	14800	-25.88	20230405	9800	11.94	20230102	14800	-25.88	20230405	7750	41.55	20220712	6.14	N	170920	500	43 억		147994	N	N	0	N	00	N
70	20230619	140110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10950	-150	5	-1.35	988986570	90198	74.87	11160	11190	10850	14430	7770	11100	10964.30	1.72	0	-801	11293	11196	11083	10986	10873	11245	11035	43	3330	500	6880	10	1	8616185	943	41.63	1.02	12	1.05	263.00	10699.00	14800	20230405	-26.01	7750	20220712	41.29	14800	-26.01	20230405	9800	11.73	20230102	14800	-26.01	20230405	7750	41.29	20220712	6.14	N	170920	500	43 억		147994	N	N	0	N	00	N
71	20230619	130742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11020	-80	5	-0.72	867983490	79130	65.68	11160	11190	10850	14430	7770	11100	10968.73	1.72	0	-3679	11293	11196	11083	10986	10873	11245	11035	43	3330	500	6880	10	1	8616185	950	41.90	1.03	12	0.92	263.00	10699.00	14800	20230405	-25.54	7750	20220712	42.19	14800	-25.54	20230405	9800	12.45	20230102	14800	-25.54	20230405	7750	42.19	20220712	6.14	N	170920	500	43 억		147994	N	N	0	N	00	N
72	20230619	120826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10980	-120	5	-1.08	816014770	74401	61.76	11160	11190	10850	14430	7770	11100	10967.42	1.72	0	-3546	11293	11196	11083	10986	10873	11245	11035	43	3330	500	6880	10	1	8616185	946	41.75	1.03	12	0.86	263.00	10699.00	14800	20230405	-25.81	7750	20220712	41.68	14800	-25.81	20230405	9800	12.04	20230102	14800	-25.81	20230405	7750	41.68	20220712	6.14	N	170920	500	43 억		147994	N	N	0	N	00	N
73	20230619	110552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10920	-180	5	-1.62	595620180	54176	44.97	11160	11190	10860	14430	7770	11100	10993.76	1.72	0	-5726	11293	11196	11083	10986	10873	11245	11035	43	3330	500	6880	10	1	8616185	941	41.52	1.02	12	0.63	263.00	10699.00	14800	20230405	-26.22	7750	20220712	40.90	14800	-26.22	20230405	9800	11.43	20230102	14800	-26.22	20230405	7750	40.90	20220712	6.14	N	170920	500	43 억		147994	N	N	0	N	00	N
74	20230619	100224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10930	-170	5	-1.53	432332460	39250	32.58	11160	11190	10860	14430	7770	11100	11014.38	1.72	0	-6930	11293	11196	11083	10986	10873	11245	11035	43	3330	500	6880	10	1	8616185	942	41.56	1.02	12	0.46	263.00	10699.00	14800	20230405	-26.15	7750	20220712	41.03	14800	-26.15	20230405	9800	11.53	20230102	14800	-26.15	20230405	7750	41.03	20220712	6.14	N	170920	500	43 억		147994	N	N	0	N	00	N
75	20230619	090653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11040	-60	5	-0.54	222574840	20097	16.68	11160	11190	10860	14430	7770	11100	11074.76	1.72	0	-6644	11293	11196	11083	10986	10873	11245	11035	43	3330	500	6880	10	1	8616185	951	41.98	1.03	12	0.23	263.00	10699.00	14800	20230405	-25.41	7750	20220712	42.45	14800	-25.41	20230405	9800	12.65	20230102	14800	-25.41	20230405	7750	42.45	20220712	6.14	N	170920	500	43 억		147994	N	N	0	N	00	N
76	20230616	160447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11100	130	2	1.19	1311656070	118448	72.44	10990	11180	10970	14260	7680	10970	11073.65	1.52	0	17249	11483	11226	11043	10786	10603	11355	10915	43	3290	500	6800	10	1	8616185	956	42.21	1.04	12	1.37	263.00	10699.00	14800	20230405	-25.00	7750	20220712	43.23	14800	-25.00	20230405	9800	13.27	20230102	14800	-25.00	20230405	7750	43.23	20220712	5.92	N	170920	500	43 억		130710	N	N	0	N	00	N
77	20230616	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11090	120	2	1.09	1252762630	113141	69.19	10990	11180	10970	14260	7680	10970	11072.58	1.52	0	17246	11483	11226	11043	10786	10603	11355	10915	43	3290	500	6800	10	1	8616185	956	42.17	1.04	12	1.31	263.00	10699.00	14800	20230405	-25.07	7750	20220712	43.10	14800	-25.07	20230405	9800	13.16	20230102	14800	-25.07	20230405	7750	43.10	20220712	5.92	N	170920	500	43 억		130710	N	N	0	N	00	N
78	20230616	140933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11090	120	2	1.09	1143822150	103321	63.18	10990	11180	10970	14260	7680	10970	11070.57	1.52	0	17341	11483	11226	11043	10786	10603	11355	10915	43	3290	500	6800	10	1	8616185	956	42.17	1.04	12	1.20	263.00	10699.00	14800	20230405	-25.07	7750	20220712	43.10	14800	-25.07	20230405	9800	13.16	20230102	14800	-25.07	20230405	7750	43.10	20220712	5.92	N	170920	500	43 억		130710	N	N	0	N	00	N
79	20230616	130653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11160	190	2	1.73	1060399320	95819	58.60	10990	11180	10970	14260	7680	10970	11066.69	1.52	0	19558	11483	11226	11043	10786	10603	11355	10915	43	3290	500	6800	10	1	8616185	962	42.43	1.04	12	1.11	263.00	10699.00	14800	20230405	-24.59	7750	20220712	44.00	14800	-24.59	20230405	9800	13.88	20230102	14800	-24.59	20230405	7750	44.00	20220712	5.92	N	170920	500	43 억		130710	N	N	0	N	00	N
80	20230616	120311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11120	150	2	1.37	881479180	79769	48.78	10990	11170	10970	14260	7680	10970	11050.40	1.52	0	18786	11483	11226	11043	10786	10603	11355	10915	43	3290	500	6800	10	1	8616185	958	42.28	1.04	12	0.93	263.00	10699.00	14800	20230405	-24.86	7750	20220712	43.48	14800	-24.86	20230405	9800	13.47	20230102	14800	-24.86	20230405	7750	43.48	20220712	5.92	N	170920	500	43 억		130710	N	N	0	N	00	N
81	20230616	110738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11040	70	2	0.64	675622060	61219	37.44	10990	11170	10970	14260	7680	10970	11036.15	1.52	0	15136	11483	11226	11043	10786	10603	11355	10915	43	3290	500	6800	10	1	8616185	951	41.98	1.03	12	0.71	263.00	10699.00	14800	20230405	-25.41	7750	20220712	42.45	14800	-25.41	20230405	9800	12.65	20230102	14800	-25.41	20230405	7750	42.45	20220712	5.92	N	170920	500	43 억		130710	N	N	0	N	00	N
82	20230616	101018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11040	70	2	0.64	601666620	54521	33.34	10990	11170	10970	14260	7680	10970	11035.50	1.52	0	12083	11483	11226	11043	10786	10603	11355	10915	43	3290	500	6800	10	1	8616185	951	41.98	1.03	12	0.63	263.00	10699.00	14800	20230405	-25.41	7750	20220712	42.45	14800	-25.41	20230405	9800	12.65	20230102	14800	-25.41	20230405	7750	42.45	20220712	5.92	N	170920	500	43 억		130710	N	N	0	N	00	N
83	20230616	090306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11110	140	2	1.28	80966370	7340	4.49	10990	11140	10990	14260	7680	10970	11030.84	1.52	0	1075	11483	11226	11043	10786	10603	11355	10915	43	3290	500	6800	10	1	8616185	957	42.24	1.04	12	0.09	263.00	10699.00	14800	20230405	-24.93	7750	20220712	43.35	14800	-24.93	20230405	9800	13.37	20230102	14800	-24.93	20230405	7750	43.35	20220712	5.92	N	170920	500	43 억		130710	N	N	0	N	00	N
84	20230615	150942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11010	100	2	0.92	1669849310	151045	40.20	10910	11300	10860	14180	7640	10910	11055.33	1.37	0	10472	11536	11222	11046	10732	10556	11135	10645	43	3270	500	6760	10	1	8616185	949	41.86	1.03	12	1.75	263.00	10699.00	14800	20230405	-25.61	7750	20220712	42.06	14800	-25.61	20230405	9800	12.35	20230102	14800	-25.61	20230405	7750	42.06	20220712	6.03	N	170920	500	43 억		118401	N	N	0	N	00	N
85	20230615	141043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11080	170	2	1.56	1503567290	135984	36.19	10910	11300	10860	14180	7640	10910	11056.97	1.37	0	10684	11536	11222	11046	10732	10556	11135	10645	43	3270	500	6760	10	1	8616185	955	42.13	1.04	12	1.58	263.00	10699.00	14800	20230405	-25.14	7750	20220712	42.97	14800	-25.14	20230405	9800	13.06	20230102	14800	-25.14	20230405	7750	42.97	20220712	6.03	N	170920	500	43 억		118401	N	N	0	N	00	N
86	20230615	130228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11050	140	2	1.28	1264397080	114390	30.45	10910	11300	10860	14180	7640	10910	11053.41	1.37	0	13715	11536	11222	11046	10732	10556	11135	10645	43	3270	500	6760	10	1	8616185	952	42.02	1.03	12	1.33	263.00	10699.00	14800	20230405	-25.34	7750	20220712	42.58	14800	-25.34	20230405	9800	12.76	20230102	14800	-25.34	20230405	7750	42.58	20220712	6.03	N	170920	500	43 억		118401	N	N	0	N	00	N
87	20230615	120511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11030	120	2	1.10	1183041610	107001	28.48	10910	11300	10860	14180	7640	10910	11056.39	1.37	0	13519	11536	11222	11046	10732	10556	11135	10645	43	3270	500	6760	10	1	8616185	950	41.94	1.03	12	1.24	263.00	10699.00	14800	20230405	-25.47	7750	20220712	42.32	14800	-25.47	20230405	9800	12.55	20230102	14800	-25.47	20230405	7750	42.32	20220712	6.03	N	170920	500	43 억		118401	N	N	0	N	00	N
88	20230615	110600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10940	30	2	0.27	938443750	84631	22.53	10910	11300	10910	14180	7640	10910	11088.70	1.37	0	12422	11536	11222	11046	10732	10556	11135	10645	43	3270	500	6760	10	1	8616185	943	41.60	1.02	12	0.98	263.00	10699.00	14800	20230405	-26.08	7750	20220712	41.16	14800	-26.08	20230405	9800	11.63	20230102	14800	-26.08	20230405	7750	41.16	20220712	6.03	N	170920	500	43 억		118401	N	N	0	N	00	N
89	20230611	184510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10650	0	3	0.00	291051140	27304	99.72	10650	10740	10530	13840	7460	10650	10659.66	1.64	3465	3465	10916	10782	10676	10542	10436	10730	10490	43	3190	500	6600	10	1	8616185	918	40.49	1.00	12	0.32	263.00	10699.00	14800	20230405	-28.04	7750	20220712	37.42	14800	-28.04	20230405	9800	8.67	20230102	14800	-28.04	20230405	7750	37.42	20220712	4.50	N	170920	500	43 억		141245	N	N	0	N	00	N