KissMeData/412350/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	161131	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	-720	5	-5.29	14367181490	1133254	17.96	13160	13360	12170	17680	9520	13600	12676.61	0.38	0	-19062	15433	14516	13633	12716	11833	14975	13175	42	4080	500	8160	10	1	8448759	1088	-23.90	3.08	12	13.41	-539.00	4176.00	19000	20220629	-32.21	5650	20230103	127.96	14790	-12.91	20230623	5650	127.96	20230103	18350	-29.81	20220630	5650	127.96	20230103	7.53	N	412350	500	42 억		31768	N	N	0	N	01	N
3	20230630	151133	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-790	5	-5.81	13854610460	1093420	17.33	13160	13360	12170	17680	9520	13600	12669.98	0.38	0	-18002	15433	14516	13633	12716	11833	14975	13175	42	4080	500	8160	10	1	8448759	1082	-23.77	3.07	12	12.94	-539.00	4176.00	19000	20220629	-32.58	5650	20230103	126.73	14790	-13.39	20230623	5650	126.73	20230103	18350	-30.19	20220630	5650	126.73	20230103	7.53	N	412350	500	42 억		31768	N	N	0	N	01	N
4	20230630	141132	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12670	-930	5	-6.84	12250831500	968001	15.34	13160	13360	12170	17680	9520	13600	12654.76	0.38	0	-16757	15433	14516	13633	12716	11833	14975	13175	42	4080	500	8160	10	1	8448759	1070	-23.51	3.03	12	11.46	-539.00	4176.00	19000	20220629	-33.32	5650	20230103	124.25	14790	-14.33	20230623	5650	124.25	20230103	18350	-30.95	20220630	5650	124.25	20230103	7.53	N	412350	500	42 억		31768	N	N	0	N	01	N
5	20230630	131130	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12470	-1130	5	-8.31	11448375850	903713	14.32	13160	13360	12170	17680	9520	13600	12667.05	0.38	0	-14651	15433	14516	13633	12716	11833	14975	13175	42	4080	500	8160	10	1	8448759	1054	-23.14	2.99	12	10.70	-539.00	4176.00	19000	20220629	-34.37	5650	20230103	120.71	14790	-15.69	20230623	5650	120.71	20230103	18350	-32.04	20220630	5650	120.71	20230103	7.53	N	412350	500	42 억		31768	N	N	0	N	01	N
6	20230630	121128	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12410	-1190	5	-8.75	10941097780	862896	13.67	13160	13360	12170	17680	9520	13600	12678.36	0.38	0	-8688	15433	14516	13633	12716	11833	14975	13175	42	4080	500	8160	10	1	8448759	1048	-23.02	2.97	12	10.21	-539.00	4176.00	19000	20220629	-34.68	5650	20230103	119.65	14790	-16.09	20230623	5650	119.65	20230103	18350	-32.37	20220630	5650	119.65	20230103	7.53	N	412350	500	42 억		31768	N	N	0	N	01	N
7	20230630	111116	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	-950	5	-6.99	9513560900	748425	11.86	13160	13360	12170	17680	9520	13600	12710.17	0.38	0	-16849	15433	14516	13633	12716	11833	14975	13175	42	4080	500	8160	10	1	8448759	1069	-23.47	3.03	12	8.86	-539.00	4176.00	19000	20220629	-33.42	5650	20230103	123.89	14790	-14.47	20230623	5650	123.89	20230103	18350	-31.06	20220630	5650	123.89	20230103	7.53	N	412350	500	42 억		31768	N	N	0	N	01	N
8	20230630	101131	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	-760	5	-5.59	7850520300	618476	9.80	13160	13360	12170	17680	9520	13600	12691.76	0.38	0	-15937	15433	14516	13633	12716	11833	14975	13175	42	4080	500	8160	10	1	8448759	1085	-23.82	3.07	12	7.32	-539.00	4176.00	19000	20220629	-32.42	5650	20230103	127.26	14790	-13.18	20230623	5650	127.26	20230103	18350	-30.03	20220630	5650	127.26	20230103	7.53	N	412350	500	42 억		31768	N	N	0	N	01	N
9	20230630	091131	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	-760	5	-5.59	2332064140	180764	2.86	13160	13360	12600	17680	9520	13600	12896.98	0.38	0	-13090	15433	14516	13633	12716	11833	14975	13175	42	4080	500	8160	10	1	8448759	1085	-23.82	3.07	12	2.14	-539.00	4176.00	19000	20220629	-32.42	5650	20230103	127.26	14790	-13.18	20230623	5650	127.26	20230103	18350	-30.03	20220630	5650	127.26	20230103	7.53	N	412350	500	42 억		31768	N	N	0	N	01	N
10	20230629	161124	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13600	590	2	4.53	87365615230	6283604	88.02	12820	14550	12750	16910	9110	13010	13904.45	1.23	0	-74965	14670	13840	12770	11940	10870	14255	12355	42	3900	500	7800	10	1	8448759	1149	-25.23	3.26	12	74.37	-539.00	4176.00	19900	20220628	-31.66	5650	20230103	140.71	14790	-8.05	20230623	5650	140.71	20230103	19000	-28.42	20220629	5650	140.71	20230103	7.41	N	412350	500	42 억		104330	N	N	0	N	00	N
11	20230629	151124	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13370	360	2	2.77	85767241040	6165324	86.36	12820	14550	12750	16910	9110	13010	13911.47	1.23	0	-90170	14670	13840	12770	11940	10870	14255	12355	42	3900	500	7800	10	1	8448759	1130	-24.81	3.20	12	72.97	-539.00	4176.00	19900	20220628	-32.81	5650	20230103	136.64	14790	-9.60	20230623	5650	136.64	20230103	19000	-29.63	20220629	5650	136.64	20230103	7.41	N	412350	500	42 억		104330	N	N	0	N	00	N
12	20230629	141122	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13210	200	2	1.54	81340342830	5832869	81.70	12820	14550	12750	16910	9110	13010	13945.43	1.23	0	-83309	14670	13840	12770	11940	10870	14255	12355	42	3900	500	7800	10	1	8448759	1116	-24.51	3.16	12	69.04	-539.00	4176.00	19900	20220628	-33.62	5650	20230103	133.81	14790	-10.68	20230623	5650	133.81	20230103	19000	-30.47	20220629	5650	133.81	20230103	7.41	N	412350	500	42 억		104330	N	N	0	N	00	N
13	20230629	131121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13380	370	2	2.84	79888978830	5723101	80.17	12820	14550	12750	16910	9110	13010	13959.31	1.23	0	-80121	14670	13840	12770	11940	10870	14255	12355	42	3900	500	7800	10	1	8448759	1130	-24.82	3.20	12	67.74	-539.00	4176.00	19900	20220628	-32.76	5650	20230103	136.81	14790	-9.53	20230623	5650	136.81	20230103	19000	-29.58	20220629	5650	136.81	20230103	7.41	N	412350	500	42 억		104330	N	N	0	N	00	N
14	20230629	121125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13160	150	2	1.15	76483314990	5464570	76.54	12820	14550	12750	16910	9110	13010	13996.52	1.23	0	-71607	14670	13840	12770	11940	10870	14255	12355	42	3900	500	7800	10	1	8448759	1112	-24.42	3.15	12	64.68	-539.00	4176.00	19900	20220628	-33.87	5650	20230103	132.92	14790	-11.02	20230623	5650	132.92	20230103	19000	-30.74	20220629	5650	132.92	20230103	7.41	N	412350	500	42 억		104330	N	N	0	N	00	N
15	20230629	111126	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13600	590	2	4.53	72028314320	5130259	71.86	12820	14550	12750	16910	9110	13010	14040.23	1.23	0	-88845	14670	13840	12770	11940	10870	14255	12355	42	3900	500	7800	10	1	8448759	1149	-25.23	3.26	12	60.72	-539.00	4176.00	19900	20220628	-31.66	5650	20230103	140.71	14790	-8.05	20230623	5650	140.71	20230103	19000	-28.42	20220629	5650	140.71	20230103	7.41	N	412350	500	42 억		104330	N	N	0	N	00	N
16	20230629	101128	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14040	1030	2	7.92	63853262860	4540007	63.59	12820	14550	12750	16910	9110	13010	14064.96	1.23	0	-88178	14670	13840	12770	11940	10870	14255	12355	42	3900	500	7800	10	1	8448759	1186	-26.05	3.36	12	53.74	-539.00	4176.00	19900	20220628	-29.45	5650	20230103	148.50	14790	-5.07	20230623	5650	148.50	20230103	19000	-26.11	20220629	5650	148.50	20230103	7.41	N	412350	500	42 억		104330	N	N	0	N	00	N
17	20230629	091014	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13960	950	2	7.30	14328360950	1046031	14.65	12820	14100	12750	16910	9110	13010	13698.92	1.23	0	5129	14670	13840	12770	11940	10870	14255	12355	42	3900	500	7800	10	1	8448759	1179	-25.90	3.34	12	12.38	-539.00	4176.00	19900	20220628	-29.85	5650	20230103	147.08	14790	-5.61	20230623	5650	147.08	20230103	19000	-26.53	20220629	5650	147.08	20230103	7.41	N	412350	500	42 억		104330	N	N	0	N	00	N
18	20230628	161108	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13010	1460	2	12.64	91236171000	7096449	779.37	11900	13600	11700	15010	8090	11550	12856.43	1.38	0	-11592	12876	12212	11806	11142	10736	12010	10940	42	3460	500	6930	10	1	8448759	1099	-24.14	3.12	12	83.99	-539.00	4176.00	19900	20220628	-34.62	5650	20230103	130.27	14790	-12.04	20230623	5650	130.27	20230103	19900	-34.62	20220628	5650	130.27	20230103	7.22	N	412350	500	42 억		116185	N	N	0	N	00	N
19	20230628	151117	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13180	1630	2	14.11	88092271820	6855182	752.87	11900	13600	11700	15010	8090	11550	12850.47	1.38	0	-50841	12876	12212	11806	11142	10736	12010	10940	42	3460	500	6930	10	1	8448759	1114	-24.45	3.16	12	81.14	-539.00	4176.00	19900	20220628	-33.77	5650	20230103	133.27	14790	-10.89	20230623	5650	133.27	20230103	19900	-33.77	20220628	5650	133.27	20230103	7.22	N	412350	500	42 억		116185	N	N	0	N	00	N
20	20230628	141116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12760	1210	2	10.48	62790353090	4942939	542.86	11900	13320	11700	15010	8090	11550	12703.05	1.38	0	33817	12876	12212	11806	11142	10736	12010	10940	42	3460	500	6930	10	1	8448759	1078	-23.67	3.06	12	58.50	-539.00	4176.00	19900	20220628	-35.88	5650	20230103	125.84	14790	-13.73	20230623	5650	125.84	20230103	19900	-35.88	20220628	5650	125.84	20230103	7.22	N	412350	500	42 억		116185	N	N	0	N	00	N
21	20230628	131116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12900	1350	2	11.69	58811638890	4634868	509.03	11900	13320	11700	15010	8090	11550	12688.97	1.38	0	26009	12876	12212	11806	11142	10736	12010	10940	42	3460	500	6930	10	1	8448759	1090	-23.93	3.09	12	54.86	-539.00	4176.00	19900	20220628	-35.18	5650	20230103	128.32	14790	-12.78	20230623	5650	128.32	20230103	19900	-35.18	20220628	5650	128.32	20230103	7.22	N	412350	500	42 억		116185	N	N	0	N	00	N
22	20230628	121129	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12440	890	2	7.71	45413009720	3597759	395.12	11900	13320	11700	15010	8090	11550	12622.59	1.38	0	7529	12876	12212	11806	11142	10736	12010	10940	42	3460	500	6930	10	1	8448759	1051	-23.08	2.98	12	42.58	-539.00	4176.00	19900	20220628	-37.49	5650	20230103	120.18	14790	-15.89	20230623	5650	120.18	20230103	19900	-37.49	20220628	5650	120.18	20230103	7.22	N	412350	500	42 억		116185	N	N	0	N	00	N
23	20230628	111125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12380	830	2	7.19	43396131120	3436012	377.36	11900	13320	11700	15010	8090	11550	12629.81	1.38	0	-2155	12876	12212	11806	11142	10736	12010	10940	42	3460	500	6930	10	1	8448759	1046	-22.97	2.96	12	40.67	-539.00	4176.00	19900	20220628	-37.79	5650	20230103	119.12	14790	-16.29	20230623	5650	119.12	20230103	19900	-37.79	20220628	5650	119.12	20230103	7.22	N	412350	500	42 억		116185	N	N	0	N	00	N
24	20230628	101125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12760	1210	2	10.48	20250553820	1639826	180.09	11900	12920	11700	15010	8090	11550	12349.23	1.38	0	71851	12876	12212	11806	11142	10736	12010	10940	42	3460	500	6930	10	1	8448759	1078	-23.67	3.06	12	19.41	-539.00	4176.00	19900	20220628	-35.88	5650	20230103	125.84	14790	-13.73	20230623	5650	125.84	20230103	19900	-35.88	20220628	5650	125.84	20230103	7.22	N	412350	500	42 억		116185	N	N	0	N	00	N
25	20230628	091120	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11790	240	2	2.08	3847909520	319718	35.11	11900	12300	11790	15010	8090	11550	12035.38	1.38	0	-38290	12876	12212	11806	11142	10736	12010	10940	42	3460	500	6930	10	1	8448759	996	-21.87	2.82	12	3.78	-539.00	4176.00	19900	20220628	-40.75	5650	20230103	108.67	14790	-20.28	20230623	5650	108.67	20230103	19900	-40.75	20220628	5650	108.67	20230103	7.22	N	412350	500	42 억		116185	N	N	0	N	00	N
26	20230627	161120	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11550	-970	5	-7.75	10447331540	885628	36.64	12470	12470	11400	16270	8770	12520	11797.10	1.06	0	13619	13866	13192	12486	11812	11106	13530	12150	42	3750	500	7510	10	1	8448759	976	-21.43	2.77	12	10.48	-539.00	4176.00	23350	20220624	-50.54	5650	20230103	104.42	14790	-21.91	20230623	5650	104.42	20230103	19900	-41.96	20220628	5650	104.42	20230103	7.52	N	412350	500	42 억		89847	N	N	0	N	00	N
27	20230627	151130	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11500	-1020	5	-8.15	9938503170	841681	34.82	12470	12470	11400	16270	8770	12520	11807.67	1.06	0	5925	13866	13192	12486	11812	11106	13530	12150	42	3750	500	7510	10	1	8448759	972	-21.34	2.75	12	9.96	-539.00	4176.00	23350	20220624	-50.75	5650	20230103	103.54	14790	-22.24	20230623	5650	103.54	20230103	19900	-42.21	20220628	5650	103.54	20230103	7.52	N	412350	500	42 억		89847	N	N	0	N	00	N
28	20230627	141139	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11500	-1020	5	-8.15	8912327050	752814	31.14	12470	12470	11400	16270	8770	12520	11838.41	1.06	0	-2309	13866	13192	12486	11812	11106	13530	12150	42	3750	500	7510	10	1	8448759	972	-21.34	2.75	12	8.91	-539.00	4176.00	23350	20220624	-50.75	5650	20230103	103.54	14790	-22.24	20230623	5650	103.54	20230103	19900	-42.21	20220628	5650	103.54	20230103	7.52	N	412350	500	42 억		89847	N	N	0	N	00	N
29	20230627	121136	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11620	-900	5	-7.19	6962358680	584017	24.16	12470	12470	11590	16270	8770	12520	11921.19	1.06	0	5824	13866	13192	12486	11812	11106	13530	12150	42	3750	500	7510	10	1	8448759	982	-21.56	2.78	12	6.91	-539.00	4176.00	23350	20220624	-50.24	5650	20230103	105.66	14790	-21.43	20230623	5650	105.66	20230103	19900	-41.61	20220628	5650	105.66	20230103	7.52	N	412350	500	42 억		89847	N	N	0	N	00	N
30	20230627	111147	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11920	-600	5	-4.79	5338045030	445346	18.42	12470	12470	11700	16270	8770	12520	11985.92	1.06	0	-1209	13866	13192	12486	11812	11106	13530	12150	42	3750	500	7510	10	1	8448759	1007	-22.12	2.85	12	5.27	-539.00	4176.00	23350	20220624	-48.95	5650	20230103	110.97	14790	-19.41	20230623	5650	110.97	20230103	19900	-40.10	20220628	5650	110.97	20230103	7.52	N	412350	500	42 억		89847	N	N	0	N	00	N
31	20230627	101112	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11990	-530	5	-4.23	3055853850	252226	10.43	12470	12470	11920	16270	8770	12520	12115.05	1.06	0	-37442	13866	13192	12486	11812	11106	13530	12150	42	3750	500	7510	10	1	8448759	1013	-22.24	2.87	12	2.99	-539.00	4176.00	23350	20220624	-48.65	5650	20230103	112.21	14790	-18.93	20230623	5650	112.21	20230103	19900	-39.75	20220628	5650	112.21	20230103	7.52	N	412350	500	42 억		89847	N	N	0	N	00	N
32	20230627	091118	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12140	-380	5	-3.04	992268440	81065	3.35	12470	12470	12100	16270	8770	12520	12239.36	1.06	0	-24616	13866	13192	12486	11812	11106	13530	12150	42	3750	500	7510	10	1	8448759	1026	-22.52	2.91	12	0.96	-539.00	4176.00	23350	20220624	-48.01	5650	20230103	114.87	14790	-17.92	20230623	5650	114.87	20230103	19900	-38.99	20220628	5650	114.87	20230103	7.52	N	412350	500	42 억		89847	N	N	0	N	00	N
33	20230626	161118	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12520	170	2	1.38	30196309170	2404297	20.89	12200	13160	11780	16050	8650	12350	12559.47	1.03	0	8240	16150	14250	12890	10990	9630	15200	11940	42	3700	500	7410	10	1	8448759	1058	-23.23	3.00	12	28.46	-539.00	4176.00	23350	20220624	-46.38	5650	20230103	121.59	14790	-15.35	20230623	5650	121.59	20230103	19900	-37.09	20220628	5650	121.59	20230103	7.83	N	412350	500	42 억		86884	N	N	0	N	00	N
34	20230626	151124	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12340	-10	5	-0.08	29427203570	2342503	20.35	12200	13160	11780	16050	8650	12350	12562.35	1.03	0	11267	16150	14250	12890	10990	9630	15200	11940	42	3700	500	7410	10	1	8448759	1043	-22.89	2.95	12	27.73	-539.00	4176.00	23350	20220624	-47.15	5650	20230103	118.41	14790	-16.57	20230623	5650	118.41	20230103	19900	-37.99	20220628	5650	118.41	20230103	7.83	N	412350	500	42 억		86884	N	N	0	N	00	N
35	20230626	141122	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12570	220	2	1.78	28052428820	2231769	19.39	12200	13160	11780	16050	8650	12350	12569.66	1.03	0	-4258	16150	14250	12890	10990	9630	15200	11940	42	3700	500	7410	10	1	8448759	1062	-23.32	3.01	12	26.42	-539.00	4176.00	23350	20220624	-46.17	5650	20230103	122.48	14790	-15.01	20230623	5650	122.48	20230103	19900	-36.83	20220628	5650	122.48	20230103	7.83	N	412350	500	42 억		86884	N	N	0	N	00	N
36	20230626	121119	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12530	180	2	1.46	25670313140	2041265	17.73	12200	13160	11780	16050	8650	12350	12575.76	1.03	0	-37352	16150	14250	12890	10990	9630	15200	11940	42	3700	500	7410	10	1	8448759	1059	-23.25	3.00	12	24.16	-539.00	4176.00	23350	20220624	-46.34	5650	20230103	121.77	14790	-15.28	20230623	5650	121.77	20230103	19900	-37.04	20220628	5650	121.77	20230103	7.83	N	412350	500	42 억		86884	N	N	0	N	00	N
37	20230626	111117	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12480	130	2	1.05	24488562400	1946168	16.91	12200	13160	11780	16050	8650	12350	12583.05	1.03	0	-43644	16150	14250	12890	10990	9630	15200	11940	42	3700	500	7410	10	1	8448759	1054	-23.15	2.99	12	23.03	-539.00	4176.00	23350	20220624	-46.55	5650	20230103	120.88	14790	-15.62	20230623	5650	120.88	20230103	19900	-37.29	20220628	5650	120.88	20230103	7.83	N	412350	500	42 억		86884	N	N	0	N	00	N
38	20230626	101114	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12560	210	2	1.70	20457739850	1624501	14.11	12200	13160	11780	16050	8650	12350	12593.35	1.03	0	-64974	16150	14250	12890	10990	9630	15200	11940	42	3700	500	7410	10	1	8448759	1061	-23.30	3.01	12	19.23	-539.00	4176.00	23350	20220624	-46.21	5650	20230103	122.30	14790	-15.08	20230623	5650	122.30	20230103	19900	-36.88	20220628	5650	122.30	20230103	7.83	N	412350	500	42 억		86884	N	N	0	N	00	N
39	20230626	091121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11900	-450	5	-3.64	2161766650	180132	1.56	12200	12200	11780	16050	8650	12350	11999.69	1.03	0	-37447	16150	14250	12890	10990	9630	15200	11940	42	3700	500	7410	10	1	8448759	1005	-22.08	2.85	12	2.13	-539.00	4176.00	23350	20220624	-49.04	5650	20230103	110.62	14790	-19.54	20230623	5650	110.62	20230103	19900	-40.20	20220628	5650	110.62	20230103	7.83	N	412350	500	42 억		86884	N	N	0	N	00	N
40	20230623	191030	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12350	820	2	7.11	153222781490	11511673	2753.12	11780	14790	11530	14980	8080	11530	13315.80	1.03	33951	38499	12043	11786	11273	11016	10503	11915	11145	42	3450	500	6910	10	1	8448759	1043	-22.91	2.96	12	136.25	-539.00	4176.00	23350	20220624	-47.11	5650	20230103	118.58	14790	-16.50	20230623	5650	118.58	20230103	23350	-47.11	20220624	5650	118.58	20230103	7.67	N	412350	500	42 억		86884	N	N	0	N	00	N
41	20230623	140908	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12040	510	2	4.42	146408480580	10951728	2619.20	11780	14790	11530	14980	8080	11530	13368.55	0.63	0	-18404	12043	11786	11273	11016	10503	11915	11145	42	3450	500	6910	10	1	8448759	1017	-22.34	2.88	12	129.63	-539.00	4176.00	23350	20220624	-48.44	5650	20230103	113.10	14790	-18.59	20230623	5650	113.10	20230103	23350	-48.44	20220624	5650	113.10	20230103	7.67	N	412350	500	42 억		52933	N	N	0	N	00	N
42	20230622	160134	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11530	360	2	3.22	4456913230	394585	143.82	10760	11530	10760	14520	7820	11170	11286.76	0.55	0	6612	11490	11330	11250	11090	11010	11290	11050	42	3350	500	6700	10	1	8448759	974	-21.39	2.76	12	4.67	-539.00	4176.00	23350	20220624	-50.62	5650	20230103	104.07	12840	-10.20	20230619	5650	104.07	20230103	23350	-50.62	20220624	5650	104.07	20230103	7.79	N	412350	500	42 억		46393	N	N	0	N	00	Y
43	20230622	150231	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11420	250	2	2.24	3659729030	325445	118.62	10760	11470	10760	14520	7820	11170	11245.31	0.55	0	8296	11490	11330	11250	11090	11010	11290	11050	42	3350	500	6700	10	1	8448759	965	-21.19	2.73	12	3.85	-539.00	4176.00	23350	20220624	-51.09	5650	20230103	102.12	12840	-11.06	20230619	5650	102.12	20230103	23350	-51.09	20220624	5650	102.12	20230103	7.79	N	412350	500	42 억		46393	N	N	0	N	00	Y
44	20230622	140320	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11420	250	2	2.24	3013564420	268937	98.02	10760	11450	10760	14520	7820	11170	11205.47	0.55	0	7300	11490	11330	11250	11090	11010	11290	11050	42	3350	500	6700	10	1	8448759	965	-21.19	2.73	12	3.18	-539.00	4176.00	23350	20220624	-51.09	5650	20230103	102.12	12840	-11.06	20230619	5650	102.12	20230103	23350	-51.09	20220624	5650	102.12	20230103	7.79	N	412350	500	42 억		46393	N	N	0	N	00	Y
45	20230622	130237	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11390	220	2	1.97	2551025580	228498	83.28	10760	11390	10760	14520	7820	11170	11164.32	0.55	0	6479	11490	11330	11250	11090	11010	11290	11050	42	3350	500	6700	10	1	8448759	962	-21.13	2.73	12	2.70	-539.00	4176.00	23350	20220624	-51.22	5650	20230103	101.59	12840	-11.29	20230619	5650	101.59	20230103	23350	-51.22	20220624	5650	101.59	20230103	7.79	N	412350	500	42 억		46393	N	N	0	N	00	Y
46	20230622	120618	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11290	120	2	1.07	2279001890	204527	74.54	10760	11380	10760	14520	7820	11170	11142.79	0.55	0	5406	11490	11330	11250	11090	11010	11290	11050	42	3350	500	6700	10	1	8448759	954	-20.95	2.70	12	2.42	-539.00	4176.00	23350	20220624	-51.65	5650	20230103	99.82	12840	-12.07	20230619	5650	99.82	20230103	23350	-51.65	20220624	5650	99.82	20230103	7.79	N	412350	500	42 억		46393	N	N	0	N	00	Y
47	20230622	110335	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11380	210	2	1.88	2016175710	181351	66.10	10760	11380	10760	14520	7820	11170	11117.53	0.55	0	4046	11490	11330	11250	11090	11010	11290	11050	42	3350	500	6700	10	1	8448759	961	-21.11	2.73	12	2.15	-539.00	4176.00	23350	20220624	-51.26	5650	20230103	101.42	12840	-11.37	20230619	5650	101.42	20230103	23350	-51.26	20220624	5650	101.42	20230103	7.79	N	412350	500	42 억		46393	N	N	0	N	00	Y
48	20230622	100505	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11130	-40	5	-0.36	1210055700	110481	40.27	10760	11130	10760	14520	7820	11170	10952.61	0.55	0	1762	11490	11330	11250	11090	11010	11290	11050	42	3350	500	6700	10	1	8448759	940	-20.65	2.67	12	1.31	-539.00	4176.00	23350	20220624	-52.33	5650	20230103	96.99	12840	-13.32	20230619	5650	96.99	20230103	23350	-52.33	20220624	5650	96.99	20230103	7.79	N	412350	500	42 억		46393	N	N	0	N	00	Y
49	20230622	090355	59	100.00	KOSDAQ		반도체	N	N	N	N		N	10760	-410	5	-3.67	480530840	44659	16.28	10760	10760	10760	14520	7820	11170	10760.00	0.55	0	283	11490	11330	11250	11090	11010	11290	11050	42	3350	500	6700	10	1	8448759	909	-19.96	2.58	12	0.53	-539.00	4176.00	23350	20220624	-53.92	5650	20230103	90.44	12840	-16.20	20230619	5650	90.44	20230103	23350	-53.92	20220624	5650	90.44	20230103	7.79	N	412350	500	42 억		46393	N	N	0	N	00	Y
50	20230621	160812	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11170	-30	5	-0.27	2786775530	246538	39.86	11410	11410	11170	14560	7840	11200	11305.70	0.52	0	2446	11653	11426	11253	11026	10853	11340	10940	42	3360	500	6720	10	1	8448759	944	-20.72	2.67	12	2.92	-539.00	4176.00	23350	20220624	-52.16	5650	20230103	97.70	12840	-13.01	20230619	5650	97.70	20230103	23350	-52.16	20220624	5650	97.70	20230103	5.64	N	412350	500	42 억		43946	N	N	0	N	00	Y
51	20230621	150309	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11200	0	3	0.00	2582319850	228234	36.90	11410	11410	11200	14560	7840	11200	11314.55	0.52	0	2683	11653	11426	11253	11026	10853	11340	10940	42	3360	500	6720	10	1	8448759	946	-20.78	2.68	12	2.70	-539.00	4176.00	23350	20220624	-52.03	5650	20230103	98.23	12840	-12.77	20230619	5650	98.23	20230103	23350	-52.03	20220624	5650	98.23	20230103	5.64	N	412350	500	42 억		43946	N	N	0	N	00	Y
52	20230621	140840	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11310	110	2	0.98	2242463550	198024	32.01	11410	11410	11200	14560	7840	11200	11324.45	0.52	0	2684	11653	11426	11253	11026	10853	11340	10940	42	3360	500	6720	10	1	8448759	956	-20.98	2.71	12	2.34	-539.00	4176.00	23350	20220624	-51.56	5650	20230103	100.18	12840	-11.92	20230619	5650	100.18	20230103	23350	-51.56	20220624	5650	100.18	20230103	5.64	N	412350	500	42 억		43946	N	N	0	N	00	Y
53	20230621	130605	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11220	20	2	0.18	1953538290	172478	27.88	11410	11410	11200	14560	7840	11200	11326.60	0.52	0	2684	11653	11426	11253	11026	10853	11340	10940	42	3360	500	6720	10	1	8448759	948	-20.82	2.69	12	2.04	-539.00	4176.00	23350	20220624	-51.95	5650	20230103	98.58	12840	-12.62	20230619	5650	98.58	20230103	23350	-51.95	20220624	5650	98.58	20230103	5.64	N	412350	500	42 억		43946	N	N	0	N	00	Y
54	20230621	120922	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11260	60	2	0.54	1557495230	137147	22.17	11410	11410	11260	14560	7840	11200	11356.85	0.52	0	2314	11653	11426	11253	11026	10853	11340	10940	42	3360	500	6720	10	1	8448759	951	-20.89	2.70	12	1.62	-539.00	4176.00	23350	20220624	-51.78	5650	20230103	99.29	12840	-12.31	20230619	5650	99.29	20230103	23350	-51.78	20220624	5650	99.29	20230103	5.64	N	412350	500	42 억		43946	N	N	0	N	00	Y
55	20230621	110345	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11290	90	2	0.80	1257981870	110580	17.88	11410	11410	11290	14560	7840	11200	11376.85	0.52	0	1286	11653	11426	11253	11026	10853	11340	10940	42	3360	500	6720	10	1	8448759	954	-20.95	2.70	12	1.31	-539.00	4176.00	23350	20220624	-51.65	5650	20230103	99.82	12840	-12.07	20230619	5650	99.82	20230103	23350	-51.65	20220624	5650	99.82	20230103	5.64	N	412350	500	42 억		43946	N	N	0	N	00	Y
56	20230621	100543	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11400	200	2	1.79	942660520	82678	13.37	11410	11410	11400	14560	7840	11200	11402.57	0.52	0	0	11653	11426	11253	11026	10853	11340	10940	42	3360	500	6720	10	1	8448759	963	-21.15	2.73	12	0.98	-539.00	4176.00	23350	20220624	-51.18	5650	20230103	101.77	12840	-11.21	20230619	5650	101.77	20230103	23350	-51.18	20220624	5650	101.77	20230103	5.64	N	412350	500	42 억		43946	N	N	0	N	00	Y
57	20230621	090730	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11410	210	2	1.88	245596120	21532	3.48	11410	11410	11410	14560	7840	11200	11410.00	0.52	0	0	11653	11426	11253	11026	10853	11340	10940	42	3360	500	6720	10	1	8448759	964	-21.17	2.73	12	0.25	-539.00	4176.00	23350	20220624	-51.13	5650	20230103	101.95	12840	-11.14	20230619	5650	101.95	20230103	23350	-51.13	20220624	5650	101.95	20230103	5.64	N	412350	500	42 억		43946	N	N	0	N	00	Y
58	20230620	161016	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11200	-460	5	-3.95	6891680240	611948	6.87	11480	11480	11080	15150	8170	11660	11261.79	0.35	0	14553	13466	12562	11936	11032	10406	12250	10720	42	3490	500	6990	10	1	8448759	946	-20.78	2.68	12	7.24	-539.00	4176.00	23350	20220624	-52.03	5650	20230103	98.23	12840	-12.77	20230619	5650	98.23	20230103	23350	-52.03	20220624	5650	98.23	20230103	6.02	N	412350	500	42 억		29476	N	N	0	N	00	Y
59	20230620	150608	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11270	-390	5	-3.34	6595462640	585500	6.58	11480	11480	11080	15150	8170	11660	11264.49	0.35	0	14114	13466	12562	11936	11032	10406	12250	10720	42	3490	500	6990	10	1	8448759	952	-20.91	2.70	12	6.93	-539.00	4176.00	23350	20220624	-51.73	5650	20230103	99.47	12840	-12.23	20230619	5650	99.47	20230103	23350	-51.73	20220624	5650	99.47	20230103	6.02	N	412350	500	42 억		29476	N	N	0	N	00	Y
60	20230620	140738	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11210	-450	5	-3.86	6224589480	552592	6.21	11480	11480	11080	15150	8170	11660	11264.16	0.35	0	14090	13466	12562	11936	11032	10406	12250	10720	42	3490	500	6990	10	1	8448759	947	-20.80	2.68	12	6.54	-539.00	4176.00	23350	20220624	-51.99	5650	20230103	98.41	12840	-12.69	20230619	5650	98.41	20230103	23350	-51.99	20220624	5650	98.41	20230103	6.02	N	412350	500	42 억		29476	N	N	0	N	00	Y
61	20230620	130810	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11080	-580	5	-4.97	5693689550	505029	5.67	11480	11480	11080	15150	8170	11660	11273.79	0.35	0	14018	13466	12562	11936	11032	10406	12250	10720	42	3490	500	6990	10	1	8448759	936	-20.56	2.65	12	5.98	-539.00	4176.00	23350	20220624	-52.55	5650	20230103	96.11	12840	-13.71	20230619	5650	96.11	20230103	23350	-52.55	20220624	5650	96.11	20230103	6.02	N	412350	500	42 억		29476	N	N	0	N	00	Y
62	20230620	120140	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11090	-570	5	-4.89	5223523730	462613	5.20	11480	11480	11090	15150	8170	11660	11291.14	0.35	0	11645	13466	12562	11936	11032	10406	12250	10720	42	3490	500	6990	10	1	8448759	937	-20.58	2.66	12	5.48	-539.00	4176.00	23350	20220624	-52.51	5650	20230103	96.28	12840	-13.63	20230619	5650	96.28	20230103	23350	-52.51	20220624	5650	96.28	20230103	6.02	N	412350	500	42 억		29476	N	N	0	N	00	Y
63	20230620	110524	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11100	-560	5	-4.80	4227497020	372849	4.19	11480	11480	11100	15150	8170	11660	11338.14	0.35	0	5769	13466	12562	11936	11032	10406	12250	10720	42	3490	500	6990	10	1	8448759	938	-20.59	2.66	12	4.41	-539.00	4176.00	23350	20220624	-52.46	5650	20230103	96.46	12840	-13.55	20230619	5650	96.46	20230103	23350	-52.46	20220624	5650	96.46	20230103	6.02	N	412350	500	42 억		29476	N	N	0	N	00	Y
64	20230620	100356	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11400	-260	5	-2.23	2697328900	236397	2.66	11480	11480	11400	15150	8170	11660	11409.89	0.35	0	-2611	13466	12562	11936	11032	10406	12250	10720	42	3490	500	6990	10	1	8448759	963	-21.15	2.73	12	2.80	-539.00	4176.00	23350	20220624	-51.18	5650	20230103	101.77	12840	-11.21	20230619	5650	101.77	20230103	23350	-51.18	20220624	5650	101.77	20230103	6.02	N	412350	500	42 억		29476	N	N	0	N	00	Y
65	20230620	090425	59	100.00	KOSDAQ		반도체	N	N	N	N		N	11480	-180	5	-1.54	338201500	29456	0.33	11480	11480	11480	15150	8170	11660	11480.00	0.35	0	-2756	13466	12562	11936	11032	10406	12250	10720	42	3490	500	6990	10	1	8448759	970	-21.30	2.75	12	0.35	-539.00	4176.00	23350	20220624	-50.84	5650	20230103	103.19	12840	-10.59	20230619	5650	103.19	20230103	23350	-50.84	20220624	5650	103.19	20230103	6.02	N	412350	500	42 억		29476	N	N	0	N	00	Y
66	20230619	160251	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11660	840	2	7.76	107489891030	8867073	121.64	11860	12840	11310	14060	7580	10820	12122.55	1.34	0	-84805	12493	11656	10913	10076	9333	12075	10495	42	3240	500	6490	10	1	8448759	985	-21.63	2.79	12	104.95	-539.00	4176.00	23350	20220624	-50.06	5650	20230103	106.37	12840	-9.19	20230619	5650	106.37	20230103	23350	-50.06	20220624	5650	106.37	20230103	5.50	N	412350	500	42 억		112987	N	N	0	N	00	N
67	20230619	150522	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11750	930	2	8.60	106089532390	8747758	120.00	11860	12840	11310	14060	7580	10820	12127.63	1.34	0	-85762	12493	11656	10913	10076	9333	12075	10495	42	3240	500	6490	10	1	8448759	993	-21.80	2.81	12	103.54	-539.00	4176.00	23350	20220624	-49.68	5650	20230103	107.96	12840	-8.49	20230619	5650	107.96	20230103	23350	-49.68	20220624	5650	107.96	20230103	5.50	N	412350	500	42 억		112987	N	N	0	N	00	N
68	20230619	140302	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11770	950	2	8.78	103095421360	8490610	116.48	11860	12840	11310	14060	7580	10820	12142.29	1.34	0	-110243	12493	11656	10913	10076	9333	12075	10495	42	3240	500	6490	10	1	8448759	994	-21.84	2.82	12	100.50	-539.00	4176.00	23350	20220624	-49.59	5650	20230103	108.32	12840	-8.33	20230619	5650	108.32	20230103	23350	-49.59	20220624	5650	108.32	20230103	5.50	N	412350	500	42 억		112987	N	N	0	N	00	N
69	20230619	130112	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12030	1210	2	11.18	99557023820	8192256	112.38	11860	12840	11310	14060	7580	10820	12152.58	1.34	0	-109297	12493	11656	10913	10076	9333	12075	10495	42	3240	500	6490	10	1	8448759	1016	-22.32	2.88	12	96.96	-539.00	4176.00	23350	20220624	-48.48	5650	20230103	112.92	12840	-6.31	20230619	5650	112.92	20230103	23350	-48.48	20220624	5650	112.92	20230103	5.50	N	412350	500	42 억		112987	N	N	0	N	00	N
70	20230619	121031	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12180	1360	2	12.57	93236379350	7674644	105.28	11860	12840	11310	14060	7580	10820	12148.63	1.34	0	-96528	12493	11656	10913	10076	9333	12075	10495	42	3240	500	6490	10	1	8448759	1029	-22.60	2.92	12	90.84	-539.00	4176.00	23350	20220624	-47.84	5650	20230103	115.58	12840	-5.14	20230619	5650	115.58	20230103	23350	-47.84	20220624	5650	115.58	20230103	5.50	N	412350	500	42 억		112987	N	N	0	N	00	N
71	20230619	110910	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12150	1330	2	12.29	88283448660	7263461	99.64	11860	12840	11310	14060	7580	10820	12154.46	1.34	0	-92705	12493	11656	10913	10076	9333	12075	10495	42	3240	500	6490	10	1	8448759	1027	-22.54	2.91	12	85.97	-539.00	4176.00	23350	20220624	-47.97	5650	20230103	115.04	12840	-5.37	20230619	5650	115.04	20230103	23350	-47.97	20220624	5650	115.04	20230103	5.50	N	412350	500	42 억		112987	N	N	0	N	00	N
72	20230619	100430	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12060	1240	2	11.46	47566269260	3991912	54.76	11860	12370	11310	14060	7580	10820	11915.66	1.34	0	-103942	12493	11656	10913	10076	9333	12075	10495	42	3240	500	6490	10	1	8448759	1019	-22.37	2.89	12	47.25	-539.00	4176.00	23350	20220624	-48.35	5650	20230103	113.45	12370	-2.51	20230619	5650	113.45	20230103	23350	-48.35	20220624	5650	113.45	20230103	5.50	N	412350	500	42 억		112987	N	N	0	N	00	N
73	20230619	090114	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11880	1060	2	9.80	6584374070	552513	7.58	11860	12180	11680	14060	7580	10820	11917.14	1.34	0	-51615	12493	11656	10913	10076	9333	12075	10495	42	3240	500	6490	10	1	8448759	1004	-22.04	2.84	12	6.54	-539.00	4176.00	23350	20220624	-49.12	5650	20230103	110.27	12180	-2.46	20230619	5650	110.27	20230103	23350	-49.12	20220624	5650	110.27	20230103	5.50	N	412350	500	42 억		112987	N	N	0	N	00	N
74	20230616	160130	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10820	560	2	5.46	77745295310	7054100	347.83	10300	11750	10170	13330	7190	10260	11021.94	1.83	0	-37763	11173	10716	10393	9936	9613	10555	9775	42	3070	500	6150	10	1	8448759	914	-20.07	2.59	12	83.49	-539.00	4176.00	23350	20220624	-53.66	5650	20230103	91.50	11850	-8.69	20230613	5650	91.50	20230103	23350	-53.66	20220624	5650	91.50	20230103	4.72	N	412350	500	42 억		154706	N	N	0	N	00	N
75	20230616	150952	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10710	450	2	4.39	76765311780	6963121	343.35	10300	11750	10170	13330	7190	10260	11025.15	1.83	0	-50614	11173	10716	10393	9936	9613	10555	9775	42	3070	500	6150	10	1	8448759	905	-19.87	2.56	12	82.42	-539.00	4176.00	23350	20220624	-54.13	5650	20230103	89.56	11850	-9.62	20230613	5650	89.56	20230103	23350	-54.13	20220624	5650	89.56	20230103	4.72	N	412350	500	42 억		154706	N	N	0	N	00	N
76	20230616	140713	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10890	630	2	6.14	73791323950	6685763	329.67	10300	11750	10170	13330	7190	10260	11037.71	1.83	0	-105884	11173	10716	10393	9936	9613	10555	9775	42	3070	500	6150	10	1	8448759	920	-20.20	2.61	12	79.13	-539.00	4176.00	23350	20220624	-53.36	5650	20230103	92.74	11850	-8.10	20230613	5650	92.74	20230103	23350	-53.36	20220624	5650	92.74	20230103	4.72	N	412350	500	42 억		154706	N	N	0	N	00	N
77	20230616	130203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10910	650	2	6.34	70236430770	6359140	313.56	10300	11750	10170	13330	7190	10260	11045.62	1.83	0	-115718	11173	10716	10393	9936	9613	10555	9775	42	3070	500	6150	10	1	8448759	922	-20.24	2.61	12	75.27	-539.00	4176.00	23350	20220624	-53.28	5650	20230103	93.10	11850	-7.93	20230613	5650	93.10	20230103	23350	-53.28	20220624	5650	93.10	20230103	4.72	N	412350	500	42 억		154706	N	N	0	N	00	N
78	20230616	120817	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11280	1020	2	9.94	61809383500	5603003	276.28	10300	11750	10170	13330	7190	10260	11032.22	1.83	0	-132094	11173	10716	10393	9936	9613	10555	9775	42	3070	500	6150	10	1	8448759	953	-20.93	2.70	12	66.32	-539.00	4176.00	23350	20220624	-51.69	5650	20230103	99.65	11850	-4.81	20230613	5650	99.65	20230103	23350	-51.69	20220624	5650	99.65	20230103	4.72	N	412350	500	42 억		154706	N	N	0	N	00	N
79	20230616	110515	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11140	880	2	8.58	35724555070	3302085	162.82	10300	11450	10170	13330	7190	10260	10819.70	1.83	0	-76076	11173	10716	10393	9936	9613	10555	9775	42	3070	500	6150	10	1	8448759	941	-20.67	2.67	12	39.08	-539.00	4176.00	23350	20220624	-52.29	5650	20230103	97.17	11850	-5.99	20230613	5650	97.17	20230103	23350	-52.29	20220624	5650	97.17	20230103	4.72	N	412350	500	42 억		154706	N	N	0	N	00	N
80	20230616	100239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10530	270	2	2.63	11478405020	1093656	53.93	10300	10830	10170	13330	7190	10260	10496.61	1.83	0	-72895	11173	10716	10393	9936	9613	10555	9775	42	3070	500	6150	10	1	8448759	890	-19.54	2.52	12	12.94	-539.00	4176.00	23350	20220624	-54.90	5650	20230103	86.37	11850	-11.14	20230613	5650	86.37	20230103	23350	-54.90	20220624	5650	86.37	20230103	4.72	N	412350	500	42 억		154706	N	N	0	N	00	N
81	20230616	090932	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10420	160	2	1.56	1650830900	159288	7.85	10300	10480	10230	13330	7190	10260	10367.45	1.83	0	539	11173	10716	10393	9936	9613	10555	9775	42	3070	500	6150	10	1	8448759	880	-19.33	2.50	12	1.89	-539.00	4176.00	23350	20220624	-55.37	5650	20230103	84.42	11850	-12.07	20230613	5650	84.42	20230103	23350	-55.37	20220624	5650	84.42	20230103	4.72	N	412350	500	42 억		154706	N	N	0	N	00	N
82	20230615	150841	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10140	-250	5	-2.41	20210003720	1941427	125.52	10330	10850	10070	13500	7280	10390	10409.88	2.02	0	-35269	10943	10666	10523	10246	10103	10595	10175	42	3110	500	6230	10	1	8448759	857	-18.81	2.43	12	22.98	-539.00	4176.00	23350	20220624	-56.57	5650	20230103	79.47	11850	-14.43	20230613	5650	79.47	20230103	23350	-56.57	20220624	5650	79.47	20230103	3.43	N	412350	500	42 억		170643	N	N	0	N	00	N
83	20230615	140258	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10190	-200	5	-1.92	19433981310	1865064	120.58	10330	10850	10070	13500	7280	10390	10420.02	2.02	0	-28526	10943	10666	10523	10246	10103	10595	10175	42	3110	500	6230	10	1	8448759	861	-18.91	2.44	12	22.08	-539.00	4176.00	23350	20220624	-56.36	5650	20230103	80.35	11850	-14.01	20230613	5650	80.35	20230103	23350	-56.36	20220624	5650	80.35	20230103	3.43	N	412350	500	42 억		170643	N	N	0	N	00	N
84	20230615	130513	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10210	-180	5	-1.73	18146505870	1737867	112.36	10330	10850	10110	13500	7280	10390	10441.85	2.02	0	-49839	10943	10666	10523	10246	10103	10595	10175	42	3110	500	6230	10	1	8448759	863	-18.94	2.44	12	20.57	-539.00	4176.00	23350	20220624	-56.27	5650	20230103	80.71	11850	-13.84	20230613	5650	80.71	20230103	23350	-56.27	20220624	5650	80.71	20230103	3.43	N	412350	500	42 억		170643	N	N	0	N	00	N
85	20230615	120139	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10180	-210	5	-2.02	17405796600	1665475	107.68	10330	10850	10110	13500	7280	10390	10450.98	2.02	0	-56223	10943	10666	10523	10246	10103	10595	10175	42	3110	500	6230	10	1	8448759	860	-18.89	2.44	12	19.71	-539.00	4176.00	23350	20220624	-56.40	5650	20230103	80.18	11850	-14.09	20230613	5650	80.18	20230103	23350	-56.40	20220624	5650	80.18	20230103	3.43	N	412350	500	42 억		170643	N	N	0	N	00	N
86	20230615	110639	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10200	-190	5	-1.83	7722846630	742994	48.04	10330	10700	10150	13500	7280	10390	10394.23	2.02	0	-42145	10943	10666	10523	10246	10103	10595	10175	42	3110	500	6230	10	1	8448759	862	-18.92	2.44	12	8.79	-539.00	4176.00	23350	20220624	-56.32	5650	20230103	80.53	11850	-13.92	20230613	5650	80.53	20230103	23350	-56.32	20220624	5650	80.53	20230103	3.43	N	412350	500	42 억		170643	N	N	0	N	00	N
87	20230611	184530	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	7720	100	2	1.31	1218818810	158103	48.52	7690	7810	7590	9900	5340	7620	7709.04	2.20	-2672	-2072	8193	7906	7683	7396	7173	7795	7285	42	2280	500	4570	10	1	8448759	652	-14.32	1.85	12	1.87	-539.00	4176.00	23350	20220624	-66.94	5650	20230103	36.64	10460	-26.20	20230214	5650	36.64	20230103	23350	-66.94	20220624	5650	36.64	20230103	4.97	N	412350	500	42 억		185488	N	N	0	N	00	N