KissMeData/127980/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	160744	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12750	200	2	1.59	254443710	20254	49.39	12550	12750	12300	16310	8790	12550	12562.35	0.23	0	1139	13563	13056	12803	12296	12043	12930	12170	11	3760	100	8780	10	1	11366232	1449	40.35	4.64	12	0.18	316.00	2750.00	25500	20230220	-50.00	11290	20230314	12.93	25500	-50.00	20230220	11290	12.93	20230314	25500	-50.00	20230220	11290	12.93	20230314	1.08	N	127980	100	11 억		25716	N	N	0	N	00	N
3	20230630	150746	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12660	110	2	0.88	229135750	18262	44.53	12550	12730	12300	16310	8790	12550	12547.13	0.23	0	1420	13563	13056	12803	12296	12043	12930	12170	11	3760	100	8780	10	1	11366232	1439	40.06	4.60	12	0.16	316.00	2750.00	25500	20230220	-50.35	11290	20230314	12.13	25500	-50.35	20230220	11290	12.13	20230314	25500	-50.35	20230220	11290	12.13	20230314	1.08	N	127980	100	11 억		25716	N	N	0	N	00	N
4	20230630	140744	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12640	90	2	0.72	208691190	16644	40.59	12550	12730	12300	16310	8790	12550	12538.52	0.23	0	902	13563	13056	12803	12296	12043	12930	12170	11	3760	100	8780	10	1	11366232	1437	40.00	4.60	12	0.15	316.00	2750.00	25500	20230220	-50.43	11290	20230314	11.96	25500	-50.43	20230220	11290	11.96	20230314	25500	-50.43	20230220	11290	11.96	20230314	1.08	N	127980	100	11 억		25716	N	N	0	N	00	N
5	20230630	130745	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12680	130	2	1.04	192243890	15344	37.42	12550	12730	12300	16310	8790	12550	12528.93	0.23	0	828	13563	13056	12803	12296	12043	12930	12170	11	3760	100	8780	10	1	11366232	1441	40.13	4.61	12	0.13	316.00	2750.00	25500	20230220	-50.27	11290	20230314	12.31	25500	-50.27	20230220	11290	12.31	20230314	25500	-50.27	20230220	11290	12.31	20230314	1.08	N	127980	100	11 억		25716	N	N	0	N	00	N
6	20230630	120742	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12660	110	2	0.88	188146990	15020	36.63	12550	12730	12300	16310	8790	12550	12526.43	0.23	0	800	13563	13056	12803	12296	12043	12930	12170	11	3760	100	8780	10	1	11366232	1439	40.06	4.60	12	0.13	316.00	2750.00	25500	20230220	-50.35	11290	20230314	12.13	25500	-50.35	20230220	11290	12.13	20230314	25500	-50.35	20230220	11290	12.13	20230314	1.08	N	127980	100	11 억		25716	N	N	0	N	00	N
7	20230630	110745	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12650	100	2	0.80	154315150	12349	30.11	12550	12700	12300	16310	8790	12550	12496.17	0.23	0	937	13563	13056	12803	12296	12043	12930	12170	11	3760	100	8780	10	1	11366232	1438	40.03	4.60	12	0.11	316.00	2750.00	25500	20230220	-50.39	11290	20230314	12.05	25500	-50.39	20230220	11290	12.05	20230314	25500	-50.39	20230220	11290	12.05	20230314	1.08	N	127980	100	11 억		25716	N	N	0	N	00	N
8	20230630	100745	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12440	-110	5	-0.88	123240430	9872	24.07	12550	12700	12300	16310	8790	12550	12483.84	0.23	0	-698	13563	13056	12803	12296	12043	12930	12170	11	3760	100	8780	10	1	11366232	1414	39.37	4.52	12	0.09	316.00	2750.00	25500	20230220	-51.22	11290	20230314	10.19	25500	-51.22	20230220	11290	10.19	20230314	25500	-51.22	20230220	11290	10.19	20230314	1.08	N	127980	100	11 억		25716	N	N	0	N	00	N
9	20230630	090745	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12620	70	2	0.56	12799610	1019	2.48	12550	12700	12550	16310	8790	12550	12560.95	0.23	0	-142	13563	13056	12803	12296	12043	12930	12170	11	3760	100	8780	10	1	11366232	1434	39.94	4.59	12	0.01	316.00	2750.00	25500	20230220	-50.51	11290	20230314	11.78	25500	-50.51	20230220	11290	11.78	20230314	25500	-50.51	20230220	11290	11.78	20230314	1.08	N	127980	100	11 억		25716	N	N	0	N	00	N
10	20230629	160743	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12550	-600	5	-4.56	513928590	40207	163.96	13190	13310	12550	17090	9210	13150	12783.11	0.24	0	-991	13850	13500	13260	12910	12670	13380	12790	11	3940	100	9200	10	1	11366232	1426	39.72	4.56	12	0.35	316.00	2750.00	25500	20230220	-50.78	11290	20230314	11.16	25500	-50.78	20230220	11290	11.16	20230314	25500	-50.78	20230220	11290	11.16	20230314	1.06	N	127980	100	11 억		26789	N	N	0	N	00	N
11	20230629	150741	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12590	-560	5	-4.26	472933630	36944	150.66	13190	13310	12590	17090	9210	13150	12801.37	0.24	0	-925	13850	13500	13260	12910	12670	13380	12790	11	3940	100	9200	10	1	11366232	1431	39.84	4.58	12	0.33	316.00	2750.00	25500	20230220	-50.63	11290	20230314	11.51	25500	-50.63	20230220	11290	11.51	20230314	25500	-50.63	20230220	11290	11.51	20230314	1.06	N	127980	100	11 억		26789	N	N	0	N	00	N
12	20230629	140739	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12650	-500	5	-3.80	399382010	31123	126.92	13190	13310	12610	17090	9210	13150	12832.38	0.24	0	34	13850	13500	13260	12910	12670	13380	12790	11	3940	100	9200	10	1	11366232	1438	40.03	4.60	12	0.27	316.00	2750.00	25500	20230220	-50.39	11290	20230314	12.05	25500	-50.39	20230220	11290	12.05	20230314	25500	-50.39	20230220	11290	12.05	20230314	1.06	N	127980	100	11 억		26789	N	N	0	N	00	N
13	20230629	130739	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12690	-460	5	-3.50	384108080	29918	122.00	13190	13310	12610	17090	9210	13150	12838.70	0.24	0	383	13850	13500	13260	12910	12670	13380	12790	11	3940	100	9200	10	1	11366232	1442	40.16	4.61	12	0.26	316.00	2750.00	25500	20230220	-50.24	11290	20230314	12.40	25500	-50.24	20230220	11290	12.40	20230314	25500	-50.24	20230220	11290	12.40	20230314	1.06	N	127980	100	11 억		26789	N	N	0	N	00	N
14	20230629	120742	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12620	-530	5	-4.03	364857270	28399	115.81	13190	13310	12610	17090	9210	13150	12847.54	0.24	0	490	13850	13500	13260	12910	12670	13380	12790	11	3940	100	9200	10	1	11366232	1434	39.94	4.59	12	0.25	316.00	2750.00	25500	20230220	-50.51	11290	20230314	11.78	25500	-50.51	20230220	11290	11.78	20230314	25500	-50.51	20230220	11290	11.78	20230314	1.06	N	127980	100	11 억		26789	N	N	0	N	00	N
15	20230629	110743	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12750	-400	5	-3.04	279972450	21686	88.43	13190	13310	12690	17090	9210	13150	12910.29	0.24	0	-1245	13850	13500	13260	12910	12670	13380	12790	11	3940	100	9200	10	1	11366232	1449	40.35	4.64	12	0.19	316.00	2750.00	25500	20230220	-50.00	11290	20230314	12.93	25500	-50.00	20230220	11290	12.93	20230314	25500	-50.00	20230220	11290	12.93	20230314	1.06	N	127980	100	11 억		26789	N	N	0	N	00	N
16	20230629	100744	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12800	-350	5	-2.66	183186200	14117	57.57	13190	13310	12800	17090	9210	13150	12976.28	0.24	0	-383	13850	13500	13260	12910	12670	13380	12790	11	3940	100	9200	10	1	11366232	1455	40.51	4.65	12	0.12	316.00	2750.00	25500	20230220	-49.80	11290	20230314	13.37	25500	-49.80	20230220	11290	13.37	20230314	25500	-49.80	20230220	11290	13.37	20230314	1.06	N	127980	100	11 억		26789	N	N	0	N	00	N
17	20230629	090712	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13120	-30	5	-0.23	18895830	1430	5.83	13190	13310	13110	17090	9210	13150	13213.87	0.24	0	403	13850	13500	13260	12910	12670	13380	12790	11	3940	100	9200	10	1	11366232	1491	41.52	4.77	12	0.01	316.00	2750.00	25500	20230220	-48.55	11290	20230314	16.21	25500	-48.55	20230220	11290	16.21	20230314	25500	-48.55	20230220	11290	16.21	20230314	1.06	N	127980	100	11 억		26789	N	N	0	N	00	N
18	20230628	160731	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13150	-330	5	-2.45	325308820	24492	122.18	13600	13610	13020	17520	9440	13480	13282.58	0.27	0	-4291	13693	13586	13443	13336	13193	13640	13390	11	4040	100	9430	10	1	11366232	1495	41.61	4.78	12	0.22	316.00	2750.00	25500	20230220	-48.43	11290	20230314	16.47	25500	-48.43	20230220	11290	16.47	20230314	25500	-48.43	20230220	11290	16.47	20230314	1.04	N	127980	100	11 억		31068	N	N	0	N	00	N
19	20230628	150737	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13200	-280	5	-2.08	300534970	22610	112.79	13600	13610	13020	17520	9440	13480	13291.63	0.27	0	-4219	13693	13586	13443	13336	13193	13640	13390	11	4040	100	9430	10	1	11366232	1500	41.77	4.80	12	0.20	316.00	2750.00	25500	20230220	-48.24	11290	20230314	16.92	25500	-48.24	20230220	11290	16.92	20230314	25500	-48.24	20230220	11290	16.92	20230314	1.04	N	127980	100	11 억		31068	N	N	0	N	00	N
20	20230628	140735	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13200	-280	5	-2.08	255621620	19204	95.80	13600	13610	13020	17520	9440	13480	13310.32	0.27	0	-2445	13693	13586	13443	13336	13193	13640	13390	11	4040	100	9430	10	1	11366232	1500	41.77	4.80	12	0.17	316.00	2750.00	25500	20230220	-48.24	11290	20230314	16.92	25500	-48.24	20230220	11290	16.92	20230314	25500	-48.24	20230220	11290	16.92	20230314	1.04	N	127980	100	11 억		31068	N	N	0	N	00	N
21	20230628	130736	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13220	-260	5	-1.93	228428030	17147	85.54	13600	13610	13020	17520	9440	13480	13321.19	0.27	0	-2283	13693	13586	13443	13336	13193	13640	13390	11	4040	100	9430	10	1	11366232	1503	41.84	4.81	12	0.15	316.00	2750.00	25500	20230220	-48.16	11290	20230314	17.09	25500	-48.16	20230220	11290	17.09	20230314	25500	-48.16	20230220	11290	17.09	20230314	1.04	N	127980	100	11 억		31068	N	N	0	N	00	N
22	20230628	120740	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13310	-170	5	-1.26	188523130	14148	70.58	13600	13610	13020	17520	9440	13480	13324.41	0.27	0	-1999	13693	13586	13443	13336	13193	13640	13390	11	4040	100	9430	10	1	11366232	1513	42.12	4.84	12	0.12	316.00	2750.00	25500	20230220	-47.80	11290	20230314	17.89	25500	-47.80	20230220	11290	17.89	20230314	25500	-47.80	20230220	11290	17.89	20230314	1.04	N	127980	100	11 억		31068	N	N	0	N	00	N
23	20230628	110740	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13310	-170	5	-1.26	163490110	12266	61.19	13600	13610	13020	17520	9440	13480	13327.98	0.27	0	-1572	13693	13586	13443	13336	13193	13640	13390	11	4040	100	9430	10	1	11366232	1513	42.12	4.84	12	0.11	316.00	2750.00	25500	20230220	-47.80	11290	20230314	17.89	25500	-47.80	20230220	11290	17.89	20230314	25500	-47.80	20230220	11290	17.89	20230314	1.04	N	127980	100	11 억		31068	N	N	0	N	00	N
24	20230628	100741	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13500	20	2	0.15	115823520	8687	43.34	13600	13610	13020	17520	9440	13480	13331.95	0.27	0	-812	13693	13586	13443	13336	13193	13640	13390	11	4040	100	9430	10	1	11366232	1534	42.72	4.91	12	0.08	316.00	2750.00	25500	20230220	-47.06	11290	20230314	19.57	25500	-47.06	20230220	11290	19.57	20230314	25500	-47.06	20230220	11290	19.57	20230314	1.04	N	127980	100	11 억		31068	N	N	0	N	00	N
25	20230628	090738	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13490	10	2	0.07	30279250	2235	11.15	13600	13610	13490	17520	9440	13480	13549.63	0.27	0	-342	13693	13586	13443	13336	13193	13640	13390	11	4040	100	9430	10	1	11366232	1533	42.69	4.91	12	0.02	316.00	2750.00	25500	20230220	-47.10	11290	20230314	19.49	25500	-47.10	20230220	11290	19.49	20230314	25500	-47.10	20230220	11290	19.49	20230314	1.04	N	127980	100	11 억		31068	N	N	0	N	00	N
26	20230627	160736	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13480	20	2	0.15	266635320	19888	79.52	13340	13550	13300	17490	9430	13460	13406.45	0.30	0	-2502	13920	13690	13300	13070	12680	13805	13185	11	4030	100	9420	10	1	11366232	1532	42.66	4.90	12	0.17	316.00	2750.00	25500	20230220	-47.14	11290	20230314	19.40	25500	-47.14	20230220	11290	19.40	20230314	25500	-47.14	20230220	11290	19.40	20230314	1.04	N	127980	100	11 억		33557	N	N	0	N	00	N
27	20230627	150741	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13480	20	2	0.15	253996740	18951	75.77	13340	13550	13300	17490	9430	13460	13402.52	0.30	0	-2496	13920	13690	13300	13070	12680	13805	13185	11	4030	100	9420	10	1	11366232	1532	42.66	4.90	12	0.17	316.00	2750.00	25500	20230220	-47.14	11290	20230314	19.40	25500	-47.14	20230220	11290	19.40	20230314	25500	-47.14	20230220	11290	19.40	20230314	1.04	N	127980	100	11 억		33557	N	N	0	N	00	N
28	20230627	140750	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13400	-60	5	-0.45	232939570	17388	69.52	13340	13550	13300	17490	9430	13460	13396.21	0.30	0	-2425	13920	13690	13300	13070	12680	13805	13185	11	4030	100	9420	10	1	11366232	1523	42.41	4.87	12	0.15	316.00	2750.00	25500	20230220	-47.45	11290	20230314	18.69	25500	-47.45	20230220	11290	18.69	20230314	25500	-47.45	20230220	11290	18.69	20230314	1.04	N	127980	100	11 억		33557	N	N	0	N	00	N
29	20230627	130748	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13440	-20	5	-0.15	202341310	15104	60.39	13340	13550	13300	17490	9430	13460	13396.13	0.30	0	-2601	13920	13690	13300	13070	12680	13805	13185	11	4030	100	9420	10	1	11366232	1528	42.53	4.89	12	0.13	316.00	2750.00	25500	20230220	-47.29	11290	20230314	19.04	25500	-47.29	20230220	11290	19.04	20230314	25500	-47.29	20230220	11290	19.04	20230314	1.04	N	127980	100	11 억		33557	N	N	0	N	00	N
30	20230627	120750	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13420	-40	5	-0.30	179837770	13429	53.69	13340	13550	13300	17490	9430	13460	13391.25	0.30	0	-1874	13920	13690	13300	13070	12680	13805	13185	11	4030	100	9420	10	1	11366232	1525	42.47	4.88	12	0.12	316.00	2750.00	25500	20230220	-47.37	11290	20230314	18.87	25500	-47.37	20230220	11290	18.87	20230314	25500	-47.37	20230220	11290	18.87	20230314	1.04	N	127980	100	11 억		33557	N	N	0	N	00	N
31	20230627	110756	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13440	-20	5	-0.15	152238990	11370	45.46	13340	13550	13300	17490	9430	13460	13388.93	0.30	0	-1758	13920	13690	13300	13070	12680	13805	13185	11	4030	100	9420	10	1	11366232	1528	42.53	4.89	12	0.10	316.00	2750.00	25500	20230220	-47.29	11290	20230314	19.04	25500	-47.29	20230220	11290	19.04	20230314	25500	-47.29	20230220	11290	19.04	20230314	1.04	N	127980	100	11 억		33557	N	N	0	N	00	N
32	20230627	100732	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13460	0	3	0.00	98294270	7333	29.32	13340	13550	13300	17490	9430	13460	13403.63	0.30	0	-1789	13920	13690	13300	13070	12680	13805	13185	11	4030	100	9420	10	1	11366232	1530	42.59	4.89	12	0.06	316.00	2750.00	25500	20230220	-47.22	11290	20230314	19.22	25500	-47.22	20230220	11290	19.22	20230314	25500	-47.22	20230220	11290	19.22	20230314	1.04	N	127980	100	11 억		33557	N	N	0	N	00	N
33	20230627	090738	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13410	-50	5	-0.37	36028540	2684	10.73	13340	13470	13340	17490	9430	13460	13422.08	0.30	0	-51	13920	13690	13300	13070	12680	13805	13185	11	4030	100	9420	10	1	11366232	1524	42.44	4.88	12	0.02	316.00	2750.00	25500	20230220	-47.41	11290	20230314	18.78	25500	-47.41	20230220	11290	18.78	20230314	25500	-47.41	20230220	11290	18.78	20230314	1.04	N	127980	100	11 억		33557	N	N	0	N	00	N
34	20230626	160735	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13460	260	2	1.97	331215170	24940	64.02	13090	13530	12910	17160	9240	13200	13280.21	0.25	0	5157	13726	13462	13326	13062	12926	13395	12995	11	3960	100	9240	10	1	11366232	1530	42.59	4.89	12	0.22	316.00	2750.00	25500	20230220	-47.22	11290	20230314	19.22	25500	-47.22	20230220	11290	19.22	20230314	25500	-47.22	20230220	11290	19.22	20230314	1.16	N	127980	100	11 억		28396	N	N	0	N	00	N
35	20230626	150741	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13400	200	2	1.52	311623490	23480	60.27	13090	13530	12910	17160	9240	13200	13271.87	0.25	0	5106	13726	13462	13326	13062	12926	13395	12995	11	3960	100	9240	10	1	11366232	1523	42.41	4.87	12	0.21	316.00	2750.00	25500	20230220	-47.45	11290	20230314	18.69	25500	-47.45	20230220	11290	18.69	20230314	25500	-47.45	20230220	11290	18.69	20230314	1.16	N	127980	100	11 억		28396	N	N	0	N	00	N
36	20230626	140740	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13480	280	2	2.12	277364550	20929	53.73	13090	13530	12910	17160	9240	13200	13252.64	0.25	0	5186	13726	13462	13326	13062	12926	13395	12995	11	3960	100	9240	10	1	11366232	1532	42.66	4.90	12	0.18	316.00	2750.00	25500	20230220	-47.14	11290	20230314	19.40	25500	-47.14	20230220	11290	19.40	20230314	25500	-47.14	20230220	11290	19.40	20230314	1.16	N	127980	100	11 억		28396	N	N	0	N	00	N
37	20230626	130736	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13400	200	2	1.52	243993830	18448	47.36	13090	13450	12910	17160	9240	13200	13226.03	0.25	0	4329	13726	13462	13326	13062	12926	13395	12995	11	3960	100	9240	10	1	11366232	1523	42.41	4.87	12	0.16	316.00	2750.00	25500	20230220	-47.45	11290	20230314	18.69	25500	-47.45	20230220	11290	18.69	20230314	25500	-47.45	20230220	11290	18.69	20230314	1.16	N	127980	100	11 억		28396	N	N	0	N	00	N
38	20230626	120736	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13400	200	2	1.52	225133930	17040	43.74	13090	13450	12910	17160	9240	13200	13212.09	0.25	0	4526	13726	13462	13326	13062	12926	13395	12995	11	3960	100	9240	10	1	11366232	1523	42.41	4.87	12	0.15	316.00	2750.00	25500	20230220	-47.45	11290	20230314	18.69	25500	-47.45	20230220	11290	18.69	20230314	25500	-47.45	20230220	11290	18.69	20230314	1.16	N	127980	100	11 억		28396	N	N	0	N	00	N
39	20230626	110735	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13440	240	2	1.82	198553080	15057	38.65	13090	13450	12910	17160	9240	13200	13186.76	0.25	0	4697	13726	13462	13326	13062	12926	13395	12995	11	3960	100	9240	10	1	11366232	1528	42.53	4.89	12	0.13	316.00	2750.00	25500	20230220	-47.29	11290	20230314	19.04	25500	-47.29	20230220	11290	19.04	20230314	25500	-47.29	20230220	11290	19.04	20230314	1.16	N	127980	100	11 억		28396	N	N	0	N	00	N
40	20230626	100735	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13300	100	2	0.76	139537960	10639	27.31	13090	13320	12910	17160	9240	13200	13115.70	0.25	0	3199	13726	13462	13326	13062	12926	13395	12995	11	3960	100	9240	10	1	11366232	1512	42.09	4.84	12	0.09	316.00	2750.00	25500	20230220	-47.84	11290	20230314	17.80	25500	-47.84	20230220	11290	17.80	20230314	25500	-47.84	20230220	11290	17.80	20230314	1.16	N	127980	100	11 억		28396	N	N	0	N	00	N
41	20230626	090738	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13160	-40	5	-0.30	24134680	1833	4.71	13090	13300	13060	17160	9240	13200	13166.76	0.25	0	95	13726	13462	13326	13062	12926	13395	12995	11	3960	100	9240	10	1	11366232	1496	41.65	4.79	12	0.02	316.00	2750.00	25500	20230220	-48.39	11290	20230314	16.56	25500	-48.39	20230220	11290	16.56	20230314	25500	-48.39	20230220	11290	16.56	20230314	1.16	N	127980	100	11 억		28396	N	N	0	N	00	N
42	20230623	174608	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13200	-130	5	-0.98	515552760	38604	45.34	13430	13590	13190	17320	9340	13330	13356.58	0.20	0	5828	14336	13832	13566	13062	12796	13700	12930	11	3990	100	9330	10	1	11366232	1500	41.77	4.80	12	0.34	316.00	2750.00	25500	20230220	-48.24	11290	20230314	16.92	25500	-48.24	20230220	11290	16.92	20230314	25500	-48.24	20230220	11290	16.92	20230314	1.16	N	127980	100	11 억		22657	N	N	0	N	00	N
43	20230623	140615	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13280	-50	5	-0.38	390217510	29118	34.20	13430	13590	13190	17320	9340	13330	13401.25	0.20	0	3268	14336	13832	13566	13062	12796	13700	12930	11	3990	100	9330	10	1	11366232	1509	42.03	4.83	12	0.26	316.00	2750.00	25500	20230220	-47.92	11290	20230314	17.63	25500	-47.92	20230220	11290	17.63	20230314	25500	-47.92	20230220	11290	17.63	20230314	1.16	N	127980	100	11 억		22657	N	N	0	N	00	N
44	20230622	160218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13330	-700	5	-4.99	1154150620	84795	213.20	14000	14070	13300	18230	9830	14030	13611.54	0.14	0	6506	14510	14270	14150	13910	13790	14210	13850	11	4200	100	9820	10	1	11366232	1515	42.18	4.85	12	0.75	316.00	2750.00	25500	20230220	-47.73	11290	20230314	18.07	25500	-47.73	20230220	11290	18.07	20230314	25500	-47.73	20230220	11290	18.07	20230314	1.16	N	127980	100	11 억		16091	N	N	0	N	00	N
45	20230622	150632	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13410	-620	5	-4.42	1069193070	78431	197.20	14000	14070	13350	18230	9830	14030	13632.28	0.14	0	6946	14510	14270	14150	13910	13790	14210	13850	11	4200	100	9820	10	1	11366232	1524	42.44	4.88	12	0.69	316.00	2750.00	25500	20230220	-47.41	11290	20230314	18.78	25500	-47.41	20230220	11290	18.78	20230314	25500	-47.41	20230220	11290	18.78	20230314	1.16	N	127980	100	11 억		16091	N	N	0	N	00	N
46	20230622	140210	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13410	-620	5	-4.42	930702950	68079	171.17	14000	14070	13370	18230	9830	14030	13670.93	0.14	0	7318	14510	14270	14150	13910	13790	14210	13850	11	4200	100	9820	10	1	11366232	1524	42.44	4.88	12	0.60	316.00	2750.00	25500	20230220	-47.41	11290	20230314	18.78	25500	-47.41	20230220	11290	18.78	20230314	25500	-47.41	20230220	11290	18.78	20230314	1.16	N	127980	100	11 억		16091	N	N	0	N	00	N
47	20230622	130624	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13490	-540	5	-3.85	820141700	59848	150.48	14000	14070	13380	18230	9830	14030	13703.74	0.14	0	7225	14510	14270	14150	13910	13790	14210	13850	11	4200	100	9820	10	1	11366232	1533	42.69	4.91	12	0.53	316.00	2750.00	25500	20230220	-47.10	11290	20230314	19.49	25500	-47.10	20230220	11290	19.49	20230314	25500	-47.10	20230220	11290	19.49	20230314	1.16	N	127980	100	11 억		16091	N	N	0	N	00	N
48	20230622	120151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13650	-380	5	-2.71	591653540	42947	107.98	14000	14070	13580	18230	9830	14030	13776.36	0.14	0	2683	14510	14270	14150	13910	13790	14210	13850	11	4200	100	9820	10	1	11366232	1551	43.20	4.96	12	0.38	316.00	2750.00	25500	20230220	-46.47	11290	20230314	20.90	25500	-46.47	20230220	11290	20.90	20230314	25500	-46.47	20230220	11290	20.90	20230314	1.16	N	127980	100	11 억		16091	N	N	0	N	00	N
49	20230622	110511	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13670	-360	5	-2.57	385696770	27856	70.04	14000	14070	13670	18230	9830	14030	13846.09	0.14	0	-421	14510	14270	14150	13910	13790	14210	13850	11	4200	100	9820	10	1	11366232	1554	43.26	4.97	12	0.25	316.00	2750.00	25500	20230220	-46.39	11290	20230314	21.08	25500	-46.39	20230220	11290	21.08	20230314	25500	-46.39	20230220	11290	21.08	20230314	1.16	N	127980	100	11 억		16091	N	N	0	N	00	N
50	20230622	100226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13960	-70	5	-0.50	210188830	15104	37.98	14000	14070	13800	18230	9830	14030	13916.10	0.14	0	246	14510	14270	14150	13910	13790	14210	13850	11	4200	100	9820	10	1	11366232	1587	44.18	5.08	12	0.13	316.00	2750.00	25500	20230220	-45.25	11290	20230314	23.65	25500	-45.25	20230220	11290	23.65	20230314	25500	-45.25	20230220	11290	23.65	20230314	1.16	N	127980	100	11 억		16091	N	N	0	N	00	N
51	20230622	090636	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13850	-180	5	-1.28	70039620	5045	12.68	14000	14010	13800	18230	9830	14030	13882.98	0.14	0	-139	14510	14270	14150	13910	13790	14210	13850	11	4200	100	9820	10	1	11366232	1574	43.83	5.04	12	0.04	316.00	2750.00	25500	20230220	-45.69	11290	20230314	22.67	25500	-45.69	20230220	11290	22.67	20230314	25500	-45.69	20230220	11290	22.67	20230314	1.16	N	127980	100	11 억		16091	N	N	0	N	00	N
52	20230621	160213	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14030	-400	5	-2.77	552772330	39065	42.13	14380	14390	14030	18750	10110	14430	14151.03	0.20	0	-6225	15170	14800	14440	14070	13710	14620	13890	11	4320	100	10100	10	1	11366232	1595	44.40	5.10	12	0.34	316.00	2750.00	25500	20230220	-44.98	11290	20230314	24.27	25500	-44.98	20230220	11290	24.27	20230314	25500	-44.98	20230220	11290	24.27	20230314	1.19	N	127980	100	11 억		22305	N	N	0	N	00	N
53	20230621	150801	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14080	-350	5	-2.43	506864410	35798	38.60	14380	14390	14050	18750	10110	14430	14159.01	0.20	0	-5897	15170	14800	14440	14070	13710	14620	13890	11	4320	100	10100	10	1	11366232	1600	44.56	5.12	12	0.31	316.00	2750.00	25500	20230220	-44.78	11290	20230314	24.71	25500	-44.78	20230220	11290	24.71	20230314	25500	-44.78	20230220	11290	24.71	20230314	1.19	N	127980	100	11 억		22305	N	N	0	N	00	N
54	20230621	140257	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14150	-280	5	-1.94	415292130	29301	31.60	14380	14390	14100	18750	10110	14430	14173.31	0.20	0	-4844	15170	14800	14440	14070	13710	14620	13890	11	4320	100	10100	10	1	11366232	1608	44.78	5.15	12	0.26	316.00	2750.00	25500	20230220	-44.51	11290	20230314	25.33	25500	-44.51	20230220	11290	25.33	20230314	25500	-44.51	20230220	11290	25.33	20230314	1.19	N	127980	100	11 억		22305	N	N	0	N	00	N
55	20230621	130539	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14160	-270	5	-1.87	346323550	24428	26.34	14380	14390	14100	18750	10110	14430	14177.32	0.20	0	-3880	15170	14800	14440	14070	13710	14620	13890	11	4320	100	10100	10	1	11366232	1609	44.81	5.15	12	0.21	316.00	2750.00	25500	20230220	-44.47	11290	20230314	25.42	25500	-44.47	20230220	11290	25.42	20230314	25500	-44.47	20230220	11290	25.42	20230314	1.19	N	127980	100	11 억		22305	N	N	0	N	00	N
56	20230621	120632	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14150	-280	5	-1.94	287964270	20302	21.89	14380	14390	14100	18750	10110	14430	14184.03	0.20	0	-3550	15170	14800	14440	14070	13710	14620	13890	11	4320	100	10100	10	1	11366232	1608	44.78	5.15	12	0.18	316.00	2750.00	25500	20230220	-44.51	11290	20230314	25.33	25500	-44.51	20230220	11290	25.33	20230314	25500	-44.51	20230220	11290	25.33	20230314	1.19	N	127980	100	11 억		22305	N	N	0	N	00	N
57	20230621	110409	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14150	-280	5	-1.94	251397010	17714	19.10	14380	14390	14100	18750	10110	14430	14192.00	0.20	0	-3212	15170	14800	14440	14070	13710	14620	13890	11	4320	100	10100	10	1	11366232	1608	44.78	5.15	12	0.16	316.00	2750.00	25500	20230220	-44.51	11290	20230314	25.33	25500	-44.51	20230220	11290	25.33	20230314	25500	-44.51	20230220	11290	25.33	20230314	1.19	N	127980	100	11 억		22305	N	N	0	N	00	N
58	20230621	100151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14170	-260	5	-1.80	130894000	9185	9.90	14380	14390	14150	18750	10110	14430	14250.84	0.20	0	-724	15170	14800	14440	14070	13710	14620	13890	11	4320	100	10100	10	1	11366232	1611	44.84	5.15	12	0.08	316.00	2750.00	25500	20230220	-44.43	11290	20230314	25.51	25500	-44.43	20230220	11290	25.51	20230314	25500	-44.43	20230220	11290	25.51	20230314	1.19	N	127980	100	11 억		22305	N	N	0	N	00	N
59	20230621	091014	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14350	-80	5	-0.55	27154850	1893	2.04	14380	14390	14300	18750	10110	14430	14344.88	0.20	0	-82	15170	14800	14440	14070	13710	14620	13890	11	4320	100	10100	10	1	11366232	1631	45.41	5.22	12	0.02	316.00	2750.00	25500	20230220	-43.73	11290	20230314	27.10	25500	-43.73	20230220	11290	27.10	20230314	25500	-43.73	20230220	11290	27.10	20230314	1.19	N	127980	100	11 억		22305	N	N	0	N	00	N
60	20230620	160500	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14430	-240	5	-1.64	1305001140	91462	191.82	14800	14810	14080	19070	10270	14670	14268.13	0.38	0	-20986	15170	14920	14630	14380	14090	14775	14235	11	4400	100	10260	10	1	11366232	1640	45.66	5.25	12	0.80	316.00	2750.00	25500	20230220	-43.41	11290	20230314	27.81	25500	-43.41	20230220	11290	27.81	20230314	25500	-43.41	20230220	11290	27.81	20230314	1.16	N	127980	100	11 억		43269	N	N	0	N	00	N
61	20230620	150559	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14320	-350	5	-2.39	1245113740	87299	183.09	14800	14810	14080	19070	10270	14670	14262.63	0.38	0	-20784	15170	14920	14630	14380	14090	14775	14235	11	4400	100	10260	10	1	11366232	1628	45.32	5.21	12	0.77	316.00	2750.00	25500	20230220	-43.84	11290	20230314	26.84	25500	-43.84	20230220	11290	26.84	20230314	25500	-43.84	20230220	11290	26.84	20230314	1.16	N	127980	100	11 억		43269	N	N	0	N	00	N
62	20230620	140158	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14140	-530	5	-3.61	875259180	61336	128.64	14800	14810	14110	19070	10270	14670	14269.91	0.38	0	-14982	15170	14920	14630	14380	14090	14775	14235	11	4400	100	10260	10	1	11366232	1607	44.75	5.14	12	0.54	316.00	2750.00	25500	20230220	-44.55	11290	20230314	25.24	25500	-44.55	20230220	11290	25.24	20230314	25500	-44.55	20230220	11290	25.24	20230314	1.16	N	127980	100	11 억		43269	N	N	0	N	00	N
63	20230620	130857	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14210	-460	5	-3.14	762713310	53384	111.96	14800	14810	14110	19070	10270	14670	14287.30	0.38	0	-14315	15170	14920	14630	14380	14090	14775	14235	11	4400	100	10260	10	1	11366232	1615	44.97	5.17	12	0.47	316.00	2750.00	25500	20230220	-44.27	11290	20230314	25.86	25500	-44.27	20230220	11290	25.86	20230314	25500	-44.27	20230220	11290	25.86	20230314	1.16	N	127980	100	11 억		43269	N	N	0	N	00	N
64	20230620	120315	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14220	-450	5	-3.07	671534050	46957	98.48	14800	14810	14110	19070	10270	14670	14301.04	0.38	0	-12629	15170	14920	14630	14380	14090	14775	14235	11	4400	100	10260	10	1	11366232	1616	45.00	5.17	12	0.41	316.00	2750.00	25500	20230220	-44.24	11290	20230314	25.95	25500	-44.24	20230220	11290	25.95	20230314	25500	-44.24	20230220	11290	25.95	20230314	1.16	N	127980	100	11 억		43269	N	N	0	N	00	N
65	20230620	110309	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14200	-470	5	-3.20	638293430	44619	93.58	14800	14810	14110	19070	10270	14670	14305.42	0.38	0	-11924	15170	14920	14630	14380	14090	14775	14235	11	4400	100	10260	10	1	11366232	1614	44.94	5.16	12	0.39	316.00	2750.00	25500	20230220	-44.31	11290	20230314	25.78	25500	-44.31	20230220	11290	25.78	20230314	25500	-44.31	20230220	11290	25.78	20230314	1.16	N	127980	100	11 억		43269	N	N	0	N	00	N
66	20230620	100845	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14300	-370	5	-2.52	448270880	31268	65.58	14800	14810	14110	19070	10270	14670	14336.41	0.38	0	-8761	15170	14920	14630	14380	14090	14775	14235	11	4400	100	10260	10	1	11366232	1625	45.25	5.20	12	0.28	316.00	2750.00	25500	20230220	-43.92	11290	20230314	26.66	25500	-43.92	20230220	11290	26.66	20230314	25500	-43.92	20230220	11290	26.66	20230314	1.16	N	127980	100	11 억		43269	N	N	0	N	00	N
67	20230620	090510	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14540	-130	5	-0.89	39594850	2701	5.66	14800	14810	14540	19070	10270	14670	14659.33	0.38	0	-1575	15170	14920	14630	14380	14090	14775	14235	11	4400	100	10260	10	1	11366232	1653	46.01	5.29	12	0.02	316.00	2750.00	25500	20230220	-42.98	11290	20230314	28.79	25500	-42.98	20230220	11290	28.79	20230314	25500	-42.98	20230220	11290	28.79	20230314	1.16	N	127980	100	11 억		43269	N	N	0	N	00	N
68	20230619	160608	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14670	70	2	0.48	692662500	47464	58.83	14690	14880	14340	18980	10220	14600	14593.43	0.34	0	4028	15446	15022	14776	14352	14106	14900	14230	11	4380	100	10220	10	1	11366232	1667	46.42	5.33	12	0.42	316.00	2750.00	25500	20230220	-42.47	11290	20230314	29.94	25500	-42.47	20230220	11290	29.94	20230314	25500	-42.47	20230220	11290	29.94	20230314	1.15	N	127980	100	11 억		38079	N	N	0	N	00	N
69	20230619	150654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14630	30	2	0.21	665356000	45601	56.52	14690	14880	14340	18980	10220	14600	14590.82	0.34	0	3642	15446	15022	14776	14352	14106	14900	14230	11	4380	100	10220	10	1	11366232	1663	46.30	5.32	12	0.40	316.00	2750.00	25500	20230220	-42.63	11290	20230314	29.58	25500	-42.63	20230220	11290	29.58	20230314	25500	-42.63	20230220	11290	29.58	20230314	1.15	N	127980	100	11 억		38079	N	N	0	N	00	N
70	20230619	140538	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14640	40	2	0.27	629374550	43140	53.47	14690	14880	14340	18980	10220	14600	14589.12	0.34	0	4104	15446	15022	14776	14352	14106	14900	14230	11	4380	100	10220	10	1	11366232	1664	46.33	5.32	12	0.38	316.00	2750.00	25500	20230220	-42.59	11290	20230314	29.67	25500	-42.59	20230220	11290	29.67	20230314	25500	-42.59	20230220	11290	29.67	20230314	1.15	N	127980	100	11 억		38079	N	N	0	N	00	N
71	20230619	130650	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14680	80	2	0.55	584819670	40100	49.70	14690	14880	14340	18980	10220	14600	14584.03	0.34	0	4575	15446	15022	14776	14352	14106	14900	14230	11	4380	100	10220	10	1	11366232	1669	46.46	5.34	12	0.35	316.00	2750.00	25500	20230220	-42.43	11290	20230314	30.03	25500	-42.43	20230220	11290	30.03	20230314	25500	-42.43	20230220	11290	30.03	20230314	1.15	N	127980	100	11 억		38079	N	N	0	N	00	N
72	20230619	120938	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14620	20	2	0.14	429220820	29535	36.61	14690	14740	14340	18980	10220	14600	14532.61	0.34	0	507	15446	15022	14776	14352	14106	14900	14230	11	4380	100	10220	10	1	11366232	1662	46.27	5.32	12	0.26	316.00	2750.00	25500	20230220	-42.67	11290	20230314	29.50	25500	-42.67	20230220	11290	29.50	20230314	25500	-42.67	20230220	11290	29.50	20230314	1.15	N	127980	100	11 억		38079	N	N	0	N	00	N
73	20230619	110928	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14670	70	2	0.48	376864680	25946	32.16	14690	14740	14340	18980	10220	14600	14524.96	0.34	0	509	15446	15022	14776	14352	14106	14900	14230	11	4380	100	10220	10	1	11366232	1667	46.42	5.33	12	0.23	316.00	2750.00	25500	20230220	-42.47	11290	20230314	29.94	25500	-42.47	20230220	11290	29.94	20230314	25500	-42.47	20230220	11290	29.94	20230314	1.15	N	127980	100	11 억		38079	N	N	0	N	00	N
74	20230619	100844	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14600	0	3	0.00	245266650	16928	20.98	14690	14740	14340	18980	10220	14600	14488.81	0.34	0	-4073	15446	15022	14776	14352	14106	14900	14230	11	4380	100	10220	10	1	11366232	1659	46.20	5.31	12	0.15	316.00	2750.00	25500	20230220	-42.75	11290	20230314	29.32	25500	-42.75	20230220	11290	29.32	20230314	25500	-42.75	20230220	11290	29.32	20230314	1.15	N	127980	100	11 억		38079	N	N	0	N	00	N
75	20230619	090127	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14730	130	2	0.89	29266970	1992	2.47	14690	14740	14680	18980	10220	14600	14692.30	0.34	0	-927	15446	15022	14776	14352	14106	14900	14230	11	4380	100	10220	10	1	11366232	1674	46.61	5.36	12	0.02	316.00	2750.00	25500	20230220	-42.24	11290	20230314	30.47	25500	-42.24	20230220	11290	30.47	20230314	25500	-42.24	20230220	11290	30.47	20230314	1.15	N	127980	100	11 억		38079	N	N	0	N	00	N
76	20230616	160744	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14600	-160	5	-1.08	1167155270	78476	59.52	15000	15200	14530	19180	10340	14760	14873.12	0.48	0	-16273	15513	15136	14673	14296	13833	15325	14485	11	4420	100	10330	10	1	11366232	1659	46.20	5.31	12	0.69	316.00	2750.00	25500	20230220	-42.75	11290	20230314	29.32	25500	-42.75	20230220	11290	29.32	20230314	25500	-42.75	20230220	11290	29.32	20230314	1.15	N	127980	100	11 억		54821	N	N	0	N	00	N
77	20230616	150234	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14680	-80	5	-0.54	1125234150	75606	57.35	15000	15200	14530	19180	10340	14760	14883.21	0.48	0	-15470	15513	15136	14673	14296	13833	15325	14485	11	4420	100	10330	10	1	11366232	1669	46.46	5.34	12	0.67	316.00	2750.00	25500	20230220	-42.43	11290	20230314	30.03	25500	-42.43	20230220	11290	30.03	20230314	25500	-42.43	20230220	11290	30.03	20230314	1.15	N	127980	100	11 억		54821	N	N	0	N	00	N
78	20230616	140819	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14640	-120	5	-0.81	1033132870	69305	52.57	15000	15200	14530	19180	10340	14760	14907.49	0.48	0	-13333	15513	15136	14673	14296	13833	15325	14485	11	4420	100	10330	10	1	11366232	1664	46.33	5.32	12	0.61	316.00	2750.00	25500	20230220	-42.59	11290	20230314	29.67	25500	-42.59	20230220	11290	29.67	20230314	25500	-42.59	20230220	11290	29.67	20230314	1.15	N	127980	100	11 억		54821	N	N	0	N	00	N
79	20230616	130937	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14730	-30	5	-0.20	901167530	60302	45.74	15000	15200	14700	19180	10340	14760	14944.87	0.48	0	-8827	15513	15136	14673	14296	13833	15325	14485	11	4420	100	10330	10	1	11366232	1674	46.61	5.36	12	0.53	316.00	2750.00	25500	20230220	-42.24	11290	20230314	30.47	25500	-42.24	20230220	11290	30.47	20230314	25500	-42.24	20230220	11290	30.47	20230314	1.15	N	127980	100	11 억		54821	N	N	0	N	00	N
80	20230616	120248	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14790	30	2	0.20	836508040	55923	42.42	15000	15200	14700	19180	10340	14760	14958.95	0.48	0	-8142	15513	15136	14673	14296	13833	15325	14485	11	4420	100	10330	10	1	11366232	1681	46.80	5.38	12	0.49	316.00	2750.00	25500	20230220	-42.00	11290	20230314	31.00	25500	-42.00	20230220	11290	31.00	20230314	25500	-42.00	20230220	11290	31.00	20230314	1.15	N	127980	100	11 억		54821	N	N	0	N	00	N
81	20230616	110750	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14800	40	2	0.27	744982770	49720	37.71	15000	15200	14760	19180	10340	14760	14984.50	0.48	0	-8047	15513	15136	14673	14296	13833	15325	14485	11	4420	100	10330	10	1	11366232	1682	46.84	5.38	12	0.44	316.00	2750.00	25500	20230220	-41.96	11290	20230314	31.09	25500	-41.96	20230220	11290	31.09	20230314	25500	-41.96	20230220	11290	31.09	20230314	1.15	N	127980	100	11 억		54821	N	N	0	N	00	N
82	20230616	100812	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15000	240	2	1.63	610199250	40688	30.86	15000	15200	14760	19180	10340	14760	14998.24	0.48	0	-6356	15513	15136	14673	14296	13833	15325	14485	11	4420	100	10330	10	1	11366232	1705	47.47	5.45	12	0.36	316.00	2750.00	25500	20230220	-41.18	11290	20230314	32.86	25500	-41.18	20230220	11290	32.86	20230314	25500	-41.18	20230220	11290	32.86	20230314	1.15	N	127980	100	11 억		54821	N	N	0	N	00	N
83	20230616	090523	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14920	160	2	1.08	292687750	19394	14.71	15000	15200	14900	19180	10340	14760	15095.24	0.48	0	-3328	15513	15136	14673	14296	13833	15325	14485	11	4420	100	10330	10	1	11366232	1696	47.22	5.43	12	0.17	316.00	2750.00	25500	20230220	-41.49	11290	20230314	32.15	25500	-41.49	20230220	11290	32.15	20230314	25500	-41.49	20230220	11290	32.15	20230314	1.15	N	127980	100	11 억		54821	N	N	0	N	00	N
84	20230615	150706	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14740	530	2	3.73	1818014930	123941	120.24	14210	15050	14210	18470	9950	14210	14671.39	0.20	0	29467	15363	14786	14433	13856	13503	14610	13680	11	4260	100	9940	10	1	11366232	1675	46.65	5.36	12	1.09	316.00	2750.00	25500	20230220	-42.20	11290	20230314	30.56	25500	-42.20	20230220	11290	30.56	20230314	25500	-42.20	20230220	11290	30.56	20230314	1.17	N	127980	100	11 억		23015	N	N	0	N	00	N
85	20230615	140913	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14800	590	2	4.15	1724150710	117571	114.06	14210	15050	14210	18470	9950	14210	14667.90	0.20	0	27869	15363	14786	14433	13856	13503	14610	13680	11	4260	100	9940	10	1	11366232	1682	46.84	5.38	12	1.03	316.00	2750.00	25500	20230220	-41.96	11290	20230314	31.09	25500	-41.96	20230220	11290	31.09	20230314	25500	-41.96	20230220	11290	31.09	20230314	1.17	N	127980	100	11 억		23015	N	N	0	N	00	N
86	20230615	130446	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14820	610	2	4.29	1603392310	109375	106.10	14210	15050	14210	18470	9950	14210	14662.92	0.20	0	27196	15363	14786	14433	13856	13503	14610	13680	11	4260	100	9940	10	1	11366232	1684	46.90	5.39	12	0.96	316.00	2750.00	25500	20230220	-41.88	11290	20230314	31.27	25500	-41.88	20230220	11290	31.27	20230314	25500	-41.88	20230220	11290	31.27	20230314	1.17	N	127980	100	11 억		23015	N	N	0	N	00	N
87	20230615	120227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14550	340	2	2.39	1420875150	96978	94.08	14210	15050	14210	18470	9950	14210	14655.22	0.20	0	24428	15363	14786	14433	13856	13503	14610	13680	11	4260	100	9940	10	1	11366232	1654	46.04	5.29	12	0.85	316.00	2750.00	25500	20230220	-42.94	11290	20230314	28.88	25500	-42.94	20230220	11290	28.88	20230314	25500	-42.94	20230220	11290	28.88	20230314	1.17	N	127980	100	11 억		23015	N	N	0	N	00	N
88	20230615	110336	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14440	230	2	1.62	1176959840	80152	77.76	14210	15050	14210	18470	9950	14210	14688.91	0.20	0	21998	15363	14786	14433	13856	13503	14610	13680	11	4260	100	9940	10	1	11366232	1641	45.70	5.25	12	0.71	316.00	2750.00	25500	20230220	-43.37	11290	20230314	27.90	25500	-43.37	20230220	11290	27.90	20230314	25500	-43.37	20230220	11290	27.90	20230314	1.17	N	127980	100	11 억		23015	N	N	0	N	00	N
89	20230611	184701	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15030	410	2	2.80	5328584100	349335	237.72	14590	15680	14590	19000	10240	14620	15256.34	0.32	27732	29494	15253	14936	14773	14456	14293	14855	14375	11	4380	100	10230	10	1	11366232	1708	47.56	5.47	12	3.07	316.00	2750.00	25500	20230220	-41.06	11290	20230314	33.13	25500	-41.06	20230220	11290	33.13	20230314	25500	-41.06	20230220	11290	33.13	20230314	0.86	N	127980	100	11 억		36620	N	N	0	N	00	N