KissMeData/098120/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	160659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8210	20	2	0.24	452276480	55907	70.51	8190	8210	7930	10640	5740	8190	8089.80	18.47	0	5099	8483	8336	8233	8086	7983	8285	8035	42	2450	500	5560	10	1	8312766	682	9.68	1.39	12	0.67	848.00	5894.00	8450	20230616	-2.84	4430	20221013	85.33	8450	-2.84	20230616	4900	67.55	20230103	8450	-2.84	20230616	4430	85.33	20221013	4.30	N	098120	500	41 억		1535544	N	N	0	N	00	N
3	20230630	150702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8180	-10	5	-0.12	420474100	52031	65.62	8190	8210	7930	10640	5740	8190	8081.22	18.47	0	5795	8483	8336	8233	8086	7983	8285	8035	42	2450	500	5560	10	1	8312766	680	9.65	1.39	12	0.63	848.00	5894.00	8450	20230616	-3.20	4430	20221013	84.65	8450	-3.20	20230616	4900	66.94	20230103	8450	-3.20	20230616	4430	84.65	20221013	4.30	N	098120	500	41 억		1535544	N	N	0	N	00	N
4	20230630	140700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8180	-10	5	-0.12	385077390	47705	60.17	8190	8200	7930	10640	5740	8190	8072.06	18.47	0	5610	8483	8336	8233	8086	7983	8285	8035	42	2450	500	5560	10	1	8312766	680	9.65	1.39	12	0.57	848.00	5894.00	8450	20230616	-3.20	4430	20221013	84.65	8450	-3.20	20230616	4900	66.94	20230103	8450	-3.20	20230616	4430	84.65	20221013	4.30	N	098120	500	41 억		1535544	N	N	0	N	00	N
5	20230630	130702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8170	-20	5	-0.24	359926610	44617	56.27	8190	8200	7930	10640	5740	8190	8067.03	18.47	0	6090	8483	8336	8233	8086	7983	8285	8035	42	2450	500	5560	10	1	8312766	679	9.63	1.39	12	0.54	848.00	5894.00	8450	20230616	-3.31	4430	20221013	84.42	8450	-3.31	20230616	4900	66.73	20230103	8450	-3.31	20230616	4430	84.42	20221013	4.30	N	098120	500	41 억		1535544	N	N	0	N	00	N
6	20230630	120658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8190	0	3	0.00	344001280	42661	53.80	8190	8200	7930	10640	5740	8190	8063.60	18.47	0	6398	8483	8336	8233	8086	7983	8285	8035	42	2450	500	5560	10	1	8312766	681	9.66	1.39	12	0.51	848.00	5894.00	8450	20230616	-3.08	4430	20221013	84.88	8450	-3.08	20230616	4900	67.14	20230103	8450	-3.08	20230616	4430	84.88	20221013	4.30	N	098120	500	41 억		1535544	N	N	0	N	00	N
7	20230630	110702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8180	-10	5	-0.12	326794070	40555	51.15	8190	8200	7930	10640	5740	8190	8058.05	18.47	0	6834	8483	8336	8233	8086	7983	8285	8035	42	2450	500	5560	10	1	8312766	680	9.65	1.39	12	0.49	848.00	5894.00	8450	20230616	-3.20	4430	20221013	84.65	8450	-3.20	20230616	4900	66.94	20230103	8450	-3.20	20230616	4430	84.65	20221013	4.30	N	098120	500	41 억		1535544	N	N	0	N	00	N
8	20230630	100701	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8110	-80	5	-0.98	267443240	33279	41.97	8190	8190	7930	10640	5740	8190	8036.40	18.47	0	1757	8483	8336	8233	8086	7983	8285	8035	42	2450	500	5560	10	1	8312766	674	9.56	1.38	12	0.40	848.00	5894.00	8450	20230616	-4.02	4430	20221013	83.07	8450	-4.02	20230616	4900	65.51	20230103	8450	-4.02	20230616	4430	83.07	20221013	4.30	N	098120	500	41 억		1535544	N	N	0	N	00	N
9	20230630	090701	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8170	-20	5	-0.24	41241420	5076	6.40	8190	8190	8070	10640	5740	8190	8124.79	18.47	0	-945	8483	8336	8233	8086	7983	8285	8035	42	2450	500	5560	10	1	8312766	679	9.63	1.39	12	0.06	848.00	5894.00	8450	20230616	-3.31	4430	20221013	84.42	8450	-3.31	20230616	4900	66.73	20230103	8450	-3.31	20230616	4430	84.42	20221013	4.30	N	098120	500	41 억		1535544	N	N	0	N	00	N
10	20230629	160700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8190	-60	5	-0.73	651891750	79218	222.02	8250	8380	8130	10720	5780	8250	8229.09	18.22	0	20672	8370	8310	8250	8190	8130	8280	8160	42	2470	500	5610	10	1	8312766	681	9.66	1.39	12	0.95	848.00	5894.00	8450	20230616	-3.08	4430	20221013	84.88	8450	-3.08	20230616	4900	67.14	20230103	8450	-3.08	20230616	4430	84.88	20221013	4.25	N	098120	500	41 억		1514872	N	N	0	N	00	N
11	20230629	150658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8200	-50	5	-0.61	630391450	76588	214.65	8250	8380	8130	10720	5780	8250	8230.94	18.22	0	19982	8370	8310	8250	8190	8130	8280	8160	42	2470	500	5610	10	1	8312766	682	9.67	1.39	12	0.92	848.00	5894.00	8450	20230616	-2.96	4430	20221013	85.10	8450	-2.96	20230616	4900	67.35	20230103	8450	-2.96	20230616	4430	85.10	20221013	4.25	N	098120	500	41 억		1514872	N	N	0	N	00	N
12	20230629	140655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8190	-60	5	-0.73	585756350	71138	199.37	8250	8380	8130	10720	5780	8250	8234.09	18.22	0	18741	8370	8310	8250	8190	8130	8280	8160	42	2470	500	5610	10	1	8312766	681	9.66	1.39	12	0.86	848.00	5894.00	8450	20230616	-3.08	4430	20221013	84.88	8450	-3.08	20230616	4900	67.14	20230103	8450	-3.08	20230616	4430	84.88	20221013	4.25	N	098120	500	41 억		1514872	N	N	0	N	00	N
13	20230629	130656	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8180	-70	5	-0.85	547214690	66435	186.19	8250	8380	8130	10720	5780	8250	8236.84	18.22	0	16195	8370	8310	8250	8190	8130	8280	8160	42	2470	500	5610	10	1	8312766	680	9.65	1.39	12	0.80	848.00	5894.00	8450	20230616	-3.20	4430	20221013	84.65	8450	-3.20	20230616	4900	66.94	20230103	8450	-3.20	20230616	4430	84.65	20221013	4.25	N	098120	500	41 억		1514872	N	N	0	N	00	N
14	20230629	120659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8250	0	3	0.00	324553990	39194	109.85	8250	8380	8200	10720	5780	8250	8280.71	18.22	0	7788	8370	8310	8250	8190	8130	8280	8160	42	2470	500	5610	10	1	8312766	686	9.73	1.40	12	0.47	848.00	5894.00	8450	20230616	-2.37	4430	20221013	86.23	8450	-2.37	20230616	4900	68.37	20230103	8450	-2.37	20230616	4430	86.23	20221013	4.25	N	098120	500	41 억		1514872	N	N	0	N	00	N
15	20230629	110700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8300	50	2	0.61	286667880	34615	97.01	8250	8380	8200	10720	5780	8250	8281.61	18.22	0	8107	8370	8310	8250	8190	8130	8280	8160	42	2470	500	5610	10	1	8312766	690	9.79	1.41	12	0.42	848.00	5894.00	8450	20230616	-1.78	4430	20221013	87.36	8450	-1.78	20230616	4900	69.39	20230103	8450	-1.78	20230616	4430	87.36	20221013	4.25	N	098120	500	41 억		1514872	N	N	0	N	00	N
16	20230629	100700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8290	40	2	0.48	167292400	20276	56.83	8250	8300	8200	10720	5780	8250	8250.76	18.22	0	2381	8370	8310	8250	8190	8130	8280	8160	42	2470	500	5610	10	1	8312766	689	9.78	1.41	12	0.24	848.00	5894.00	8450	20230616	-1.89	4430	20221013	87.13	8450	-1.89	20230616	4900	69.18	20230103	8450	-1.89	20230616	4430	87.13	20221013	4.25	N	098120	500	41 억		1514872	N	N	0	N	00	N
17	20230629	090636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8280	30	2	0.36	10660340	1291	3.62	8250	8280	8250	10720	5780	8250	8257.43	18.22	0	189	8370	8310	8250	8190	8130	8280	8160	42	2470	500	5610	10	1	8312766	688	9.76	1.40	12	0.02	848.00	5894.00	8450	20230616	-2.01	4430	20221013	86.91	8450	-2.01	20230616	4900	68.98	20230103	8450	-2.01	20230616	4430	86.91	20221013	4.25	N	098120	500	41 억		1514872	N	N	0	N	00	N
18	20230628	160649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8250	10	2	0.12	292111080	35445	84.41	8270	8310	8190	10710	5770	8240	8241.22	18.20	0	1846	8513	8376	8263	8126	8013	8320	8070	42	2470	500	5600	10	1	8312766	686	9.73	1.40	12	0.43	848.00	5894.00	8450	20230616	-2.37	4430	20221013	86.23	8450	-2.37	20230616	4900	68.37	20230103	8450	-2.37	20230616	4430	86.23	20221013	4.50	N	098120	500	41 억		1512621	N	N	0	N	00	N
19	20230628	150655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8240	0	3	0.00	268299380	32557	77.53	8270	8310	8190	10710	5770	8240	8240.91	18.20	0	2561	8513	8376	8263	8126	8013	8320	8070	42	2470	500	5600	10	1	8312766	685	9.72	1.40	12	0.39	848.00	5894.00	8450	20230616	-2.49	4430	20221013	86.00	8450	-2.49	20230616	4900	68.16	20230103	8450	-2.49	20230616	4430	86.00	20221013	4.50	N	098120	500	41 억		1512621	N	N	0	N	00	N
20	20230628	140653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8240	0	3	0.00	230911040	28017	66.72	8270	8310	8190	10710	5770	8240	8241.82	18.20	0	2790	8513	8376	8263	8126	8013	8320	8070	42	2470	500	5600	10	1	8312766	685	9.72	1.40	12	0.34	848.00	5894.00	8450	20230616	-2.49	4430	20221013	86.00	8450	-2.49	20230616	4900	68.16	20230103	8450	-2.49	20230616	4430	86.00	20221013	4.50	N	098120	500	41 억		1512621	N	N	0	N	00	N
21	20230628	130654	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8260	20	2	0.24	219071270	26577	63.29	8270	8310	8190	10710	5770	8240	8242.89	18.20	0	2824	8513	8376	8263	8126	8013	8320	8070	42	2470	500	5600	10	1	8312766	687	9.74	1.40	12	0.32	848.00	5894.00	8450	20230616	-2.25	4430	20221013	86.46	8450	-2.25	20230616	4900	68.57	20230103	8450	-2.25	20230616	4430	86.46	20221013	4.50	N	098120	500	41 억		1512621	N	N	0	N	00	N
22	20230628	120651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8240	0	3	0.00	203315470	24663	58.73	8270	8310	8190	10710	5770	8240	8243.74	18.20	0	2621	8513	8376	8263	8126	8013	8320	8070	42	2470	500	5600	10	1	8312766	685	9.72	1.40	12	0.30	848.00	5894.00	8450	20230616	-2.49	4430	20221013	86.00	8450	-2.49	20230616	4900	68.16	20230103	8450	-2.49	20230616	4430	86.00	20221013	4.50	N	098120	500	41 억		1512621	N	N	0	N	00	N
23	20230628	110658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8230	-10	5	-0.12	176734240	21427	51.03	8270	8310	8190	10710	5770	8240	8248.20	18.20	0	1281	8513	8376	8263	8126	8013	8320	8070	42	2470	500	5600	10	1	8312766	684	9.71	1.40	12	0.26	848.00	5894.00	8450	20230616	-2.60	4430	20221013	85.78	8450	-2.60	20230616	4900	67.96	20230103	8450	-2.60	20230616	4430	85.78	20221013	4.50	N	098120	500	41 억		1512621	N	N	0	N	00	N
24	20230628	100658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8250	10	2	0.12	68442220	8311	19.79	8270	8290	8190	10710	5770	8240	8235.14	18.20	0	-1799	8513	8376	8263	8126	8013	8320	8070	42	2470	500	5600	10	1	8312766	686	9.73	1.40	12	0.10	848.00	5894.00	8450	20230616	-2.37	4430	20221013	86.23	8450	-2.37	20230616	4900	68.37	20230103	8450	-2.37	20230616	4430	86.23	20221013	4.50	N	098120	500	41 억		1512621	N	N	0	N	00	N
25	20230628	090655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8270	30	2	0.36	17656480	2138	5.09	8270	8290	8230	10710	5770	8240	8258.41	18.20	0	-1171	8513	8376	8263	8126	8013	8320	8070	42	2470	500	5600	10	1	8312766	687	9.75	1.40	12	0.03	848.00	5894.00	8450	20230616	-2.13	4430	20221013	86.68	8450	-2.13	20230616	4900	68.78	20230103	8450	-2.13	20230616	4430	86.68	20221013	4.50	N	098120	500	41 억		1512621	N	N	0	N	00	N
26	20230627	160654	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8240	-80	5	-0.96	323368760	39290	35.68	8370	8400	8150	10810	5830	8320	8230.31	18.39	0	-15843	8680	8500	8210	8030	7740	8590	8120	42	2490	500	5650	10	1	8312766	685	9.72	1.40	12	0.47	848.00	5894.00	8450	20230616	-2.49	4430	20221013	86.00	8450	-2.49	20230616	4900	68.16	20230103	8450	-2.49	20230616	4430	86.00	20221013	4.57	N	098120	500	41 억		1528651	N	N	0	N	00	N
27	20230627	150658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8220	-100	5	-1.20	303328240	36857	33.47	8370	8400	8150	10810	5830	8320	8229.87	18.39	0	-14637	8680	8500	8210	8030	7740	8590	8120	42	2490	500	5650	10	1	8312766	683	9.69	1.39	12	0.44	848.00	5894.00	8450	20230616	-2.72	4430	20221013	85.55	8450	-2.72	20230616	4900	67.76	20230103	8450	-2.72	20230616	4430	85.55	20221013	4.57	N	098120	500	41 억		1528651	N	N	0	N	00	N
28	20230627	140707	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8200	-120	5	-1.44	272608020	33119	30.08	8370	8400	8150	10810	5830	8320	8231.17	18.39	0	-13316	8680	8500	8210	8030	7740	8590	8120	42	2490	500	5650	10	1	8312766	682	9.67	1.39	12	0.40	848.00	5894.00	8450	20230616	-2.96	4430	20221013	85.10	8450	-2.96	20230616	4900	67.35	20230103	8450	-2.96	20230616	4430	85.10	20221013	4.57	N	098120	500	41 억		1528651	N	N	0	N	00	N
29	20230627	130705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8200	-120	5	-1.44	253985630	30849	28.02	8370	8400	8150	10810	5830	8320	8233.19	18.39	0	-11982	8680	8500	8210	8030	7740	8590	8120	42	2490	500	5650	10	1	8312766	682	9.67	1.39	12	0.37	848.00	5894.00	8450	20230616	-2.96	4430	20221013	85.10	8450	-2.96	20230616	4900	67.35	20230103	8450	-2.96	20230616	4430	85.10	20221013	4.57	N	098120	500	41 억		1528651	N	N	0	N	00	N
30	20230627	120707	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8220	-100	5	-1.20	241012270	29265	26.58	8370	8400	8150	10810	5830	8320	8235.51	18.39	0	-11403	8680	8500	8210	8030	7740	8590	8120	42	2490	500	5650	10	1	8312766	683	9.69	1.39	12	0.35	848.00	5894.00	8450	20230616	-2.72	4430	20221013	85.55	8450	-2.72	20230616	4900	67.76	20230103	8450	-2.72	20230616	4430	85.55	20221013	4.57	N	098120	500	41 억		1528651	N	N	0	N	00	N
31	20230627	110711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8190	-130	5	-1.56	223452320	27129	24.64	8370	8400	8150	10810	5830	8320	8236.66	18.39	0	-11767	8680	8500	8210	8030	7740	8590	8120	42	2490	500	5650	10	1	8312766	681	9.66	1.39	12	0.33	848.00	5894.00	8450	20230616	-3.08	4430	20221013	84.88	8450	-3.08	20230616	4900	67.14	20230103	8450	-3.08	20230616	4430	84.88	20221013	4.57	N	098120	500	41 억		1528651	N	N	0	N	00	N
32	20230627	100651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8230	-90	5	-1.08	155438030	18845	17.12	8370	8400	8150	10810	5830	8320	8248.24	18.39	0	-9362	8680	8500	8210	8030	7740	8590	8120	42	2490	500	5650	10	1	8312766	684	9.71	1.40	12	0.23	848.00	5894.00	8450	20230616	-2.60	4430	20221013	85.78	8450	-2.60	20230616	4900	67.96	20230103	8450	-2.60	20230616	4430	85.78	20221013	4.57	N	098120	500	41 억		1528651	N	N	0	N	00	N
33	20230627	090655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8330	10	2	0.12	46705300	5624	5.11	8370	8400	8250	10810	5830	8320	8304.64	18.39	0	-3213	8680	8500	8210	8030	7740	8590	8120	42	2490	500	5650	10	1	8312766	692	9.82	1.41	12	0.07	848.00	5894.00	8450	20230616	-1.42	4430	20221013	88.04	8450	-1.42	20230616	4900	70.00	20230103	8450	-1.42	20230616	4430	88.04	20221013	4.57	N	098120	500	41 억		1528651	N	N	0	N	00	N
34	20230626	160652	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8320	300	2	3.74	898462050	109081	227.11	7920	8390	7920	10420	5620	8020	8236.59	17.85	0	43752	8260	8140	8070	7950	7880	8105	7915	42	2400	500	5450	10	1	8312766	692	9.81	1.41	12	1.31	848.00	5894.00	8450	20230616	-1.54	4430	20221013	87.81	8450	-1.54	20230616	4900	69.80	20230103	8450	-1.54	20230616	4430	87.81	20221013	4.54	N	098120	500	41 억		1483466	N	N	0	N	00	N
35	20230626	150658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8300	280	2	3.49	853814960	103716	215.94	7920	8390	7920	10420	5620	8020	8232.24	17.85	0	42447	8260	8140	8070	7950	7880	8105	7915	42	2400	500	5450	10	1	8312766	690	9.79	1.41	12	1.25	848.00	5894.00	8450	20230616	-1.78	4430	20221013	87.36	8450	-1.78	20230616	4900	69.39	20230103	8450	-1.78	20230616	4430	87.36	20221013	4.54	N	098120	500	41 억		1483466	N	N	0	N	00	N
36	20230626	140658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8330	310	2	3.87	794260140	96569	201.06	7920	8390	7920	10420	5620	8020	8224.79	17.85	0	40317	8260	8140	8070	7950	7880	8105	7915	42	2400	500	5450	10	1	8312766	692	9.82	1.41	12	1.16	848.00	5894.00	8450	20230616	-1.42	4430	20221013	88.04	8450	-1.42	20230616	4900	70.00	20230103	8450	-1.42	20230616	4430	88.04	20221013	4.54	N	098120	500	41 억		1483466	N	N	0	N	00	N
37	20230626	130653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8300	280	2	3.49	538669530	65928	137.27	7920	8330	7920	10420	5620	8020	8170.57	17.85	0	28782	8260	8140	8070	7950	7880	8105	7915	42	2400	500	5450	10	1	8312766	690	9.79	1.41	12	0.79	848.00	5894.00	8450	20230616	-1.78	4430	20221013	87.36	8450	-1.78	20230616	4900	69.39	20230103	8450	-1.78	20230616	4430	87.36	20221013	4.54	N	098120	500	41 억		1483466	N	N	0	N	00	N
38	20230626	120653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8290	270	2	3.37	439019090	53892	112.21	7920	8330	7920	10420	5620	8020	8146.28	17.85	0	23844	8260	8140	8070	7950	7880	8105	7915	42	2400	500	5450	10	1	8312766	689	9.78	1.41	12	0.65	848.00	5894.00	8450	20230616	-1.89	4430	20221013	87.13	8450	-1.89	20230616	4900	69.18	20230103	8450	-1.89	20230616	4430	87.13	20221013	4.54	N	098120	500	41 억		1483466	N	N	0	N	00	N
39	20230626	110652	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8230	210	2	2.62	318635390	39352	81.93	7920	8290	7920	10420	5620	8020	8097.06	17.85	0	18001	8260	8140	8070	7950	7880	8105	7915	42	2400	500	5450	10	1	8312766	684	9.71	1.40	12	0.47	848.00	5894.00	8450	20230616	-2.60	4430	20221013	85.78	8450	-2.60	20230616	4900	67.96	20230103	8450	-2.60	20230616	4430	85.78	20221013	4.54	N	098120	500	41 억		1483466	N	N	0	N	00	N
40	20230626	100653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8110	90	2	1.12	155496910	19403	40.40	7920	8130	7920	10420	5620	8020	8014.07	17.85	0	13118	8260	8140	8070	7950	7880	8105	7915	42	2400	500	5450	10	1	8312766	674	9.56	1.38	12	0.23	848.00	5894.00	8450	20230616	-4.02	4430	20221013	83.07	8450	-4.02	20230616	4900	65.51	20230103	8450	-4.02	20230616	4430	83.07	20221013	4.54	N	098120	500	41 억		1483466	N	N	0	N	00	N
41	20230626	090655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8030	10	2	0.12	58555660	7387	15.38	7920	8090	7920	10420	5620	8020	7926.85	17.85	0	4709	8260	8140	8070	7950	7880	8105	7915	42	2400	500	5450	10	1	8312766	668	9.47	1.36	12	0.09	848.00	5894.00	8450	20230616	-4.97	4430	20221013	81.26	8450	-4.97	20230616	4900	63.88	20230103	8450	-4.97	20230616	4430	81.26	20221013	4.54	N	098120	500	41 억		1483466	N	N	0	N	00	N
42	20230623	172753	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8020	-10	5	-0.12	385612400	47747	83.25	8030	8190	8000	10430	5630	8030	8076.37	17.77	0	6193	8316	8172	8076	7932	7836	8245	8005	42	2400	500	5460	10	1	8312766	667	9.46	1.36	12	0.57	848.00	5894.00	8450	20230616	-5.09	4430	20221013	81.04	8450	-5.09	20230616	4900	63.67	20230103	8450	-5.09	20230616	4430	81.04	20221013	4.74	N	098120	500	41 억		1476837	N	N	0	N	00	N
43	20230623	140542	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8040	10	2	0.12	278920800	34455	60.07	8030	8190	8000	10430	5630	8030	8095.60	17.77	0	4524	8316	8172	8076	7932	7836	8245	8005	42	2400	500	5460	10	1	8312766	668	9.48	1.36	12	0.41	848.00	5894.00	8450	20230616	-4.85	4430	20221013	81.49	8450	-4.85	20230616	4900	64.08	20230103	8450	-4.85	20230616	4430	81.49	20221013	4.74	N	098120	500	41 억		1476837	N	N	0	N	00	N
44	20230622	160758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8030	-190	5	-2.31	445482490	55086	52.20	7980	8220	7980	10680	5760	8220	8087.04	17.86	0	-7643	8640	8430	8220	8010	7800	8325	7905	42	2460	500	5580	10	1	8312766	668	9.47	1.36	12	0.66	848.00	5894.00	8450	20230616	-4.97	4430	20221013	81.26	8450	-4.97	20230616	4900	63.88	20230103	8450	-4.97	20230616	4430	81.26	20221013	4.61	N	098120	500	41 억		1484348	N	N	0	N	00	N
45	20230622	150354	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8030	-190	5	-2.31	412007450	50921	48.25	7980	8220	7980	10680	5760	8220	8091.10	17.86	0	-5262	8640	8430	8220	8010	7800	8325	7905	42	2460	500	5580	10	1	8312766	668	9.47	1.36	12	0.61	848.00	5894.00	8450	20230616	-4.97	4430	20221013	81.26	8450	-4.97	20230616	4900	63.88	20230103	8450	-4.97	20230616	4430	81.26	20221013	4.61	N	098120	500	41 억		1484348	N	N	0	N	00	N
46	20230622	140212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8100	-120	5	-1.46	332385450	40988	38.84	7980	8220	7980	10680	5760	8220	8109.32	17.86	0	-5131	8640	8430	8220	8010	7800	8325	7905	42	2460	500	5580	10	1	8312766	673	9.55	1.37	12	0.49	848.00	5894.00	8450	20230616	-4.14	4430	20221013	82.84	8450	-4.14	20230616	4900	65.31	20230103	8450	-4.14	20230616	4430	82.84	20221013	4.61	N	098120	500	41 억		1484348	N	N	0	N	00	N
47	20230622	130132	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8030	-190	5	-2.31	301737100	37199	35.25	7980	8220	7980	10680	5760	8220	8111.41	17.86	0	-2197	8640	8430	8220	8010	7800	8325	7905	42	2460	500	5580	10	1	8312766	668	9.47	1.36	12	0.45	848.00	5894.00	8450	20230616	-4.97	4430	20221013	81.26	8450	-4.97	20230616	4900	63.88	20230103	8450	-4.97	20230616	4430	81.26	20221013	4.61	N	098120	500	41 억		1484348	N	N	0	N	00	N
48	20230622	120220	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8100	-120	5	-1.46	248183280	30565	28.96	7980	8220	7980	10680	5760	8220	8119.83	17.86	0	2244	8640	8430	8220	8010	7800	8325	7905	42	2460	500	5580	10	1	8312766	673	9.55	1.37	12	0.37	848.00	5894.00	8450	20230616	-4.14	4430	20221013	82.84	8450	-4.14	20230616	4900	65.31	20230103	8450	-4.14	20230616	4430	82.84	20221013	4.61	N	098120	500	41 억		1484348	N	N	0	N	00	N
49	20230622	110358	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8130	-90	5	-1.09	224574020	27656	26.21	7980	8220	7980	10680	5760	8220	8120.24	17.86	0	3963	8640	8430	8220	8010	7800	8325	7905	42	2460	500	5580	10	1	8312766	676	9.59	1.38	12	0.33	848.00	5894.00	8450	20230616	-3.79	4430	20221013	83.52	8450	-3.79	20230616	4900	65.92	20230103	8450	-3.79	20230616	4430	83.52	20221013	4.61	N	098120	500	41 억		1484348	N	N	0	N	00	N
50	20230622	100810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8160	-60	5	-0.73	156309270	19274	18.26	7980	8220	7980	10680	5760	8220	8109.82	17.86	0	6593	8640	8430	8220	8010	7800	8325	7905	42	2460	500	5580	10	1	8312766	678	9.62	1.38	12	0.23	848.00	5894.00	8450	20230616	-3.43	4430	20221013	84.20	8450	-3.43	20230616	4900	66.53	20230103	8450	-3.43	20230616	4430	84.20	20221013	4.61	N	098120	500	41 억		1484348	N	N	0	N	00	N
51	20230622	090352	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8090	-130	5	-1.58	45389740	5672	5.37	7980	8090	7980	10680	5760	8220	8002.19	17.86	0	1471	8640	8430	8220	8010	7800	8325	7905	42	2460	500	5580	10	1	8312766	673	9.54	1.37	12	0.07	848.00	5894.00	8450	20230616	-4.26	4430	20221013	82.62	8450	-4.26	20230616	4900	65.10	20230103	8450	-4.26	20230616	4430	82.62	20221013	4.61	N	098120	500	41 억		1484348	N	N	0	N	00	N
52	20230621	160116	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8220	-80	5	-0.96	863870770	105316	81.24	8300	8430	8010	10790	5810	8300	8202.65	18.21	0	-30210	8673	8486	8203	8016	7733	8580	8110	42	2490	500	5640	10	1	8312766	683	9.69	1.39	12	1.27	848.00	5894.00	8450	20230616	-2.72	4430	20221013	85.55	8450	-2.72	20230616	4900	67.76	20230103	8450	-2.72	20230616	4430	85.55	20221013	4.60	N	098120	500	41 억		1513915	N	N	0	N	00	N
53	20230621	150458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8200	-100	5	-1.20	781900000	95349	73.56	8300	8430	8010	10790	5810	8300	8200.40	18.21	0	-27162	8673	8486	8203	8016	7733	8580	8110	42	2490	500	5640	10	1	8312766	682	9.67	1.39	12	1.15	848.00	5894.00	8450	20230616	-2.96	4430	20221013	85.10	8450	-2.96	20230616	4900	67.35	20230103	8450	-2.96	20230616	4430	85.10	20221013	4.60	N	098120	500	41 억		1513915	N	N	0	N	00	N
54	20230621	140248	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8100	-200	5	-2.41	596803010	72598	56.00	8300	8430	8090	10790	5810	8300	8220.65	18.21	0	-22743	8673	8486	8203	8016	7733	8580	8110	42	2490	500	5640	10	1	8312766	673	9.55	1.37	12	0.87	848.00	5894.00	8450	20230616	-4.14	4430	20221013	82.84	8450	-4.14	20230616	4900	65.31	20230103	8450	-4.14	20230616	4430	82.84	20221013	4.60	N	098120	500	41 억		1513915	N	N	0	N	00	N
55	20230621	130322	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8200	-100	5	-1.20	475046020	57673	44.49	8300	8430	8130	10790	5810	8300	8236.89	18.21	0	-17175	8673	8486	8203	8016	7733	8580	8110	42	2490	500	5640	10	1	8312766	682	9.67	1.39	12	0.69	848.00	5894.00	8450	20230616	-2.96	4430	20221013	85.10	8450	-2.96	20230616	4900	67.35	20230103	8450	-2.96	20230616	4430	85.10	20221013	4.60	N	098120	500	41 억		1513915	N	N	0	N	00	N
56	20230621	120352	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8250	-50	5	-0.60	422521390	51278	39.56	8300	8430	8130	10790	5810	8300	8239.82	18.21	0	-13495	8673	8486	8203	8016	7733	8580	8110	42	2490	500	5640	10	1	8312766	686	9.73	1.40	12	0.62	848.00	5894.00	8450	20230616	-2.37	4430	20221013	86.23	8450	-2.37	20230616	4900	68.37	20230103	8450	-2.37	20230616	4430	86.23	20221013	4.60	N	098120	500	41 억		1513915	N	N	0	N	00	N
57	20230621	110858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8230	-70	5	-0.84	268304510	32631	25.17	8300	8430	8130	10790	5810	8300	8222.38	18.21	0	-6043	8673	8486	8203	8016	7733	8580	8110	42	2490	500	5640	10	1	8312766	684	9.71	1.40	12	0.39	848.00	5894.00	8450	20230616	-2.60	4430	20221013	85.78	8450	-2.60	20230616	4900	67.96	20230103	8450	-2.60	20230616	4430	85.78	20221013	4.60	N	098120	500	41 억		1513915	N	N	0	N	00	N
58	20230621	100710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8200	-100	5	-1.20	201361950	24444	18.86	8300	8430	8130	10790	5810	8300	8237.68	18.21	0	-1738	8673	8486	8203	8016	7733	8580	8110	42	2490	500	5640	10	1	8312766	682	9.67	1.39	12	0.29	848.00	5894.00	8450	20230616	-2.96	4430	20221013	85.10	8450	-2.96	20230616	4900	67.35	20230103	8450	-2.96	20230616	4430	85.10	20221013	4.60	N	098120	500	41 억		1513915	N	N	0	N	00	N
59	20230621	091036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8310	10	2	0.12	84004800	10131	7.82	8300	8430	8140	10790	5810	8300	8291.86	18.21	0	1943	8673	8486	8203	8016	7733	8580	8110	42	2490	500	5640	10	1	8312766	691	9.80	1.41	12	0.12	848.00	5894.00	8450	20230616	-1.66	4430	20221013	87.58	8450	-1.66	20230616	4900	69.59	20230103	8450	-1.66	20230616	4430	87.58	20221013	4.60	N	098120	500	41 억		1513915	N	N	0	N	00	N
60	20230620	160752	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8300	200	2	2.47	1051429810	128506	119.68	8100	8390	7920	10530	5670	8100	8181.81	18.27	0	-5271	8460	8280	8100	7920	7740	8280	7920	42	2430	500	5500	10	1	8312766	690	9.79	1.41	12	1.55	848.00	5894.00	8450	20230616	-1.78	4430	20221013	87.36	8450	-1.78	20230616	4900	69.39	20230103	8450	-1.78	20230616	4430	87.36	20221013	4.42	N	098120	500	41 억		1518459	N	N	0	N	00	N
61	20230620	150338	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8330	230	2	2.84	891040290	109289	101.78	8100	8360	7920	10530	5670	8100	8153.06	18.27	0	-1181	8460	8280	8100	7920	7740	8280	7920	42	2430	500	5500	10	1	8312766	692	9.82	1.41	12	1.31	848.00	5894.00	8450	20230616	-1.42	4430	20221013	88.04	8450	-1.42	20230616	4900	70.00	20230103	8450	-1.42	20230616	4430	88.04	20221013	4.42	N	098120	500	41 억		1518459	N	N	0	N	00	N
62	20230620	140459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8160	60	2	0.74	516926560	64133	59.73	8100	8190	7920	10530	5670	8100	8060.23	18.27	0	1800	8460	8280	8100	7920	7740	8280	7920	42	2430	500	5500	10	1	8312766	678	9.62	1.38	12	0.77	848.00	5894.00	8450	20230616	-3.43	4430	20221013	84.20	8450	-3.43	20230616	4900	66.53	20230103	8450	-3.43	20230616	4430	84.20	20221013	4.42	N	098120	500	41 억		1518459	N	N	0	N	00	N
63	20230620	130307	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8070	-30	5	-0.37	314892730	39289	36.59	8100	8140	7920	10530	5670	8100	8014.78	18.27	0	-14955	8460	8280	8100	7920	7740	8280	7920	42	2430	500	5500	10	1	8312766	671	9.52	1.37	12	0.47	848.00	5894.00	8450	20230616	-4.50	4430	20221013	82.17	8450	-4.50	20230616	4900	64.69	20230103	8450	-4.50	20230616	4430	82.17	20221013	4.42	N	098120	500	41 억		1518459	N	N	0	N	00	N
64	20230620	120405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7980	-120	5	-1.48	262576130	32794	30.54	8100	8140	7920	10530	5670	8100	8006.83	18.27	0	-11277	8460	8280	8100	7920	7740	8280	7920	42	2430	500	5500	10	1	8312766	663	9.41	1.35	12	0.39	848.00	5894.00	8450	20230616	-5.56	4430	20221013	80.14	8450	-5.56	20230616	4900	62.86	20230103	8450	-5.56	20230616	4430	80.14	20221013	4.42	N	098120	500	41 억		1518459	N	N	0	N	00	N
65	20230620	110238	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8000	-100	5	-1.23	217511370	27136	25.27	8100	8140	7920	10530	5670	8100	8015.60	18.27	0	-10891	8460	8280	8100	7920	7740	8280	7920	42	2430	500	5500	10	1	8312766	665	9.43	1.36	12	0.33	848.00	5894.00	8450	20230616	-5.33	4430	20221013	80.59	8450	-5.33	20230616	4900	63.27	20230103	8450	-5.33	20230616	4430	80.59	20221013	4.42	N	098120	500	41 억		1518459	N	N	0	N	00	N
66	20230620	101005	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8110	10	2	0.12	177583870	22166	20.64	8100	8140	7920	10530	5670	8100	8011.54	18.27	0	-8034	8460	8280	8100	7920	7740	8280	7920	42	2430	500	5500	10	1	8312766	674	9.56	1.38	12	0.27	848.00	5894.00	8450	20230616	-4.02	4430	20221013	83.07	8450	-4.02	20230616	4900	65.51	20230103	8450	-4.02	20230616	4430	83.07	20221013	4.42	N	098120	500	41 억		1518459	N	N	0	N	00	N
67	20230620	090919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8020	-80	5	-0.99	38108450	4757	4.43	8100	8130	7950	10530	5670	8100	8011.03	18.27	0	-2603	8460	8280	8100	7920	7740	8280	7920	42	2430	500	5500	10	1	8312766	667	9.46	1.36	12	0.06	848.00	5894.00	8450	20230616	-5.09	4430	20221013	81.04	8450	-5.09	20230616	4900	63.67	20230103	8450	-5.09	20230616	4430	81.04	20221013	4.42	N	098120	500	41 억		1518459	N	N	0	N	00	N
68	20230619	160511	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8100	-80	5	-0.98	867280490	107300	64.05	8100	8280	7920	10630	5730	8180	8082.76	18.45	0	-15680	8606	8392	8236	8022	7866	8315	7945	42	2450	500	5560	10	1	8312766	673	9.55	1.37	12	1.29	848.00	5894.00	8450	20230616	-4.14	4430	20221013	82.84	8450	-4.14	20230616	4900	65.31	20230103	8450	-4.14	20230616	4430	82.84	20221013	4.54	N	098120	500	41 억		1533605	N	N	0	N	00	N
69	20230619	150659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8100	-80	5	-0.98	849339100	105085	62.73	8100	8280	7920	10630	5730	8180	8082.40	18.45	0	-15535	8606	8392	8236	8022	7866	8315	7945	42	2450	500	5560	10	1	8312766	673	9.55	1.37	12	1.26	848.00	5894.00	8450	20230616	-4.14	4430	20221013	82.84	8450	-4.14	20230616	4900	65.31	20230103	8450	-4.14	20230616	4430	82.84	20221013	4.54	N	098120	500	41 억		1533605	N	N	0	N	00	N
70	20230619	140926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8100	-80	5	-0.98	770223200	95296	56.88	8100	8280	7920	10630	5730	8180	8082.43	18.45	0	-12403	8606	8392	8236	8022	7866	8315	7945	42	2450	500	5560	10	1	8312766	673	9.55	1.37	12	1.15	848.00	5894.00	8450	20230616	-4.14	4430	20221013	82.84	8450	-4.14	20230616	4900	65.31	20230103	8450	-4.14	20230616	4430	82.84	20221013	4.54	N	098120	500	41 억		1533605	N	N	0	N	00	N
71	20230619	130546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8140	-40	5	-0.49	742911220	91917	54.87	8100	8280	7920	10630	5730	8180	8082.41	18.45	0	-10597	8606	8392	8236	8022	7866	8315	7945	42	2450	500	5560	10	1	8312766	677	9.60	1.38	12	1.11	848.00	5894.00	8450	20230616	-3.67	4430	20221013	83.75	8450	-3.67	20230616	4900	66.12	20230103	8450	-3.67	20230616	4430	83.75	20221013	4.54	N	098120	500	41 억		1533605	N	N	0	N	00	N
72	20230619	120544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8170	-10	5	-0.12	688834600	85238	50.88	8100	8280	7920	10630	5730	8180	8081.31	18.45	0	-8883	8606	8392	8236	8022	7866	8315	7945	42	2450	500	5560	10	1	8312766	679	9.63	1.39	12	1.03	848.00	5894.00	8450	20230616	-3.31	4430	20221013	84.42	8450	-3.31	20230616	4900	66.73	20230103	8450	-3.31	20230616	4430	84.42	20221013	4.54	N	098120	500	41 억		1533605	N	N	0	N	00	N
73	20230619	110509	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8180	0	3	0.00	619753320	76780	45.83	8100	8280	7920	10630	5730	8180	8071.81	18.45	0	-6361	8606	8392	8236	8022	7866	8315	7945	42	2450	500	5560	10	1	8312766	680	9.65	1.39	12	0.92	848.00	5894.00	8450	20230616	-3.20	4430	20221013	84.65	8450	-3.20	20230616	4900	66.94	20230103	8450	-3.20	20230616	4430	84.65	20221013	4.54	N	098120	500	41 억		1533605	N	N	0	N	00	N
74	20230619	100114	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8050	-130	5	-1.59	424987060	52985	31.63	8100	8180	7920	10630	5730	8180	8020.89	18.45	0	-5506	8606	8392	8236	8022	7866	8315	7945	42	2450	500	5560	10	1	8312766	669	9.49	1.37	12	0.64	848.00	5894.00	8450	20230616	-4.73	4430	20221013	81.72	8450	-4.73	20230616	4900	64.29	20230103	8450	-4.73	20230616	4430	81.72	20221013	4.54	N	098120	500	41 억		1533605	N	N	0	N	00	N
75	20230619	090614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8050	-130	5	-1.59	90697870	11253	6.72	8100	8110	8020	10630	5730	8180	8059.88	18.45	0	-2691	8606	8392	8236	8022	7866	8315	7945	42	2450	500	5560	10	1	8312766	669	9.49	1.37	12	0.14	848.00	5894.00	8450	20230616	-4.73	4430	20221013	81.72	8450	-4.73	20230616	4900	64.29	20230103	8450	-4.73	20230616	4430	81.72	20221013	4.54	N	098120	500	41 억		1533605	N	N	0	N	00	N
76	20230616	160621	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8180	-130	5	-1.56	1378415360	166960	40.46	8410	8450	8080	10800	5820	8310	8256.61	19.16	0	-61506	8790	8550	8110	7870	7430	8670	7990	42	2490	500	5650	10	1	8312766	680	9.65	1.39	12	2.01	848.00	5894.00	8450	20230616	-3.20	4430	20221013	84.65	8450	-3.20	20230616	4900	66.94	20230103	8450	-3.20	20230616	4430	84.65	20221013	4.55	N	098120	500	41 억		1592777	N	N	0	N	00	N
77	20230616	150321	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8140	-170	5	-2.05	1309388250	158497	38.41	8410	8450	8080	10800	5820	8310	8261.28	19.16	0	-59559	8790	8550	8110	7870	7430	8670	7990	42	2490	500	5650	10	1	8312766	677	9.60	1.38	12	1.91	848.00	5894.00	8450	20230616	-3.67	4430	20221013	83.75	8450	-3.67	20230616	4900	66.12	20230103	8450	-3.67	20230616	4430	83.75	20221013	4.55	N	098120	500	41 억		1592777	N	N	0	N	00	N
78	20230616	140728	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8160	-150	5	-1.81	1202835930	145411	35.24	8410	8450	8080	10800	5820	8310	8271.97	19.16	0	-52292	8790	8550	8110	7870	7430	8670	7990	42	2490	500	5650	10	1	8312766	678	9.62	1.38	12	1.75	848.00	5894.00	8450	20230616	-3.43	4430	20221013	84.20	8450	-3.43	20230616	4900	66.53	20230103	8450	-3.43	20230616	4430	84.20	20221013	4.55	N	098120	500	41 억		1592777	N	N	0	N	00	N
79	20230616	130742	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8280	-30	5	-0.36	1054130650	127310	30.85	8410	8450	8080	10800	5820	8310	8280.03	19.16	0	-40169	8790	8550	8110	7870	7430	8670	7990	42	2490	500	5650	10	1	8312766	688	9.76	1.40	12	1.53	848.00	5894.00	8450	20230616	-2.01	4430	20221013	86.91	8450	-2.01	20230616	4900	68.98	20230103	8450	-2.01	20230616	4430	86.91	20221013	4.55	N	098120	500	41 억		1592777	N	N	0	N	00	N
80	20230616	120957	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8290	-20	5	-0.24	952131240	115034	27.87	8410	8450	8080	10800	5820	8310	8276.95	19.16	0	-39297	8790	8550	8110	7870	7430	8670	7990	42	2490	500	5650	10	1	8312766	689	9.78	1.41	12	1.38	848.00	5894.00	8450	20230616	-1.89	4430	20221013	87.13	8450	-1.89	20230616	4900	69.18	20230103	8450	-1.89	20230616	4430	87.13	20221013	4.55	N	098120	500	41 억		1592777	N	N	0	N	00	N
81	20230616	110425	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8310	0	3	0.00	876612910	105910	25.66	8410	8450	8080	10800	5820	8310	8276.96	19.16	0	-38252	8790	8550	8110	7870	7430	8670	7990	42	2490	500	5650	10	1	8312766	691	9.80	1.41	12	1.27	848.00	5894.00	8450	20230616	-1.66	4430	20221013	87.58	8450	-1.66	20230616	4900	69.59	20230103	8450	-1.66	20230616	4430	87.58	20221013	4.55	N	098120	500	41 억		1592777	N	N	0	N	00	N
82	20230616	100355	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8260	-50	5	-0.60	692600950	83695	20.28	8410	8450	8080	10800	5820	8310	8275.30	19.16	0	-30998	8790	8550	8110	7870	7430	8670	7990	42	2490	500	5650	10	1	8312766	687	9.74	1.40	12	1.01	848.00	5894.00	8450	20230616	-2.25	4430	20221013	86.46	8450	-2.25	20230616	4900	68.57	20230103	8450	-2.25	20230616	4430	86.46	20221013	4.55	N	098120	500	41 억		1592777	N	N	0	N	00	N
83	20230616	090411	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8320	10	2	0.12	216757620	25969	6.29	8410	8450	8260	10800	5820	8310	8346.78	19.16	0	-19452	8790	8550	8110	7870	7430	8670	7990	42	2490	500	5650	10	1	8312766	692	9.81	1.41	12	0.31	848.00	5894.00	8450	20230616	-1.54	4430	20221013	87.81	8450	-1.54	20230616	4900	69.80	20230103	8450	-1.54	20230616	4430	87.81	20221013	4.55	N	098120	500	41 억		1592777	N	N	0	N	00	N
84	20230615	150153	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8240	500	2	6.46	3094191670	379613	487.16	7670	8350	7670	10060	5420	7740	8150.91	18.53	0	57354	8153	7946	7753	7546	7353	7850	7450	42	2320	500	5260	10	1	8312766	685	9.72	1.40	12	4.57	848.00	5894.00	8350	20230615	-1.32	4430	20221013	86.00	8350	-1.32	20230615	4900	68.16	20230103	8350	-1.32	20230615	4430	86.00	20221013	4.30	N	098120	500	41 억		1540632	N	N	0	N	00	N
85	20230615	140451	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8300	560	2	7.24	2789846830	342968	440.13	7670	8340	7670	10060	5420	7740	8134.42	18.53	0	57480	8153	7946	7753	7546	7353	7850	7450	42	2320	500	5260	10	1	8312766	690	9.79	1.41	12	4.13	848.00	5894.00	8340	20230615	-0.48	4430	20221013	87.36	8340	-0.48	20230615	4900	69.39	20230103	8340	-0.48	20230615	4430	87.36	20221013	4.30	N	098120	500	41 억		1540632	N	N	0	N	00	N
86	20230615	130330	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8340	600	2	7.75	2421442730	298502	383.07	7670	8340	7670	10060	5420	7740	8111.98	18.53	0	65332	8153	7946	7753	7546	7353	7850	7450	42	2320	500	5260	10	1	8312766	693	9.83	1.41	12	3.59	848.00	5894.00	8340	20230615	0.00	4430	20221013	88.26	8340	0.00	20230615	4900	70.20	20230103	8340	0.00	20230615	4430	88.26	20221013	4.30	N	098120	500	41 억		1540632	N	N	0	N	00	N
87	20230615	120954	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	8250	510	2	6.59	1811221870	224841	288.54	7670	8320	7670	10060	5420	7740	8055.57	18.53	0	47690	8153	7946	7753	7546	7353	7850	7450	42	2320	500	5260	10	1	8312766	686	9.73	1.40	12	2.70	848.00	5894.00	8320	20230615	-0.84	4430	20221013	86.23	8320	-0.84	20230615	4900	68.37	20230103	8320	-0.84	20230615	4430	86.23	20221013	4.30	N	098120	500	41 억		1540632	N	N	0	N	00	N
88	20230615	110219	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7960	220	2	2.84	1106896600	138281	177.46	7670	8110	7670	10060	5420	7740	8004.69	18.53	0	30275	8153	7946	7753	7546	7353	7850	7450	42	2320	500	5260	10	1	8312766	662	9.39	1.35	12	1.66	848.00	5894.00	8190	20230331	-2.81	4430	20221013	79.68	8190	-2.81	20230331	4900	62.45	20230103	8190	-2.81	20230331	4430	79.68	20221013	4.30	N	098120	500	41 억		1540632	N	N	0	N	00	N
89	20230611	184807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7790	310	2	4.14	834527060	108318	157.45	7480	7840	7420	9720	5240	7480	7703.27	18.31	8995	7798	7660	7570	7410	7320	7160	7615	7365	42	2240	500	5080	10	1	8312766	648	9.19	1.32	12	1.30	848.00	5894.00	8190	20230331	-4.88	4430	20221013	75.85	8190	-4.88	20230331	4900	58.98	20230103	8190	-4.88	20230331	4430	75.85	20221013	4.47	N	098120	500	41 억		1521860	N	N	0	N	00	N
90	20230611	181137	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7790	310	2	4.14	834527060	108318	157.45	7480	7840	7420	9720	5240	7480	7703.27	18.31	8995	7798	7660	7570	7410	7320	7160	7615	7365	42	2240	500	5080	10	1	8312766	648	9.19	1.32	12	1.30	848.00	5894.00	8190	20230331	-4.88	4430	20221013	75.85	8190	-4.88	20230331	4900	58.98	20230103	8190	-4.88	20230331	4430	75.85	20221013	4.47	N	098120	500	41 억		1521860	N	N	0	N	00	N