KissMeData/417840/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	161134	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18130	-640	5	-3.41	2556354210	140272	74.17	18770	18770	17950	24400	13140	18770	18224.27	0.71	0	-6556	19536	19152	18876	18492	18216	19015	18355	36	5630	500	12010	10	1	7121950	1291	15.82	2.52	12	1.97	1146.00	7184.00	21600	20230612	-16.06	7290	20230103	148.70	21600	-16.06	20230612	7290	148.70	20230103	21600	-16.06	20230612	7290	148.70	20230103	6.67	N	417840	500	35 억		50498	N	N	0	N	00	N
3	20230630	151136	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18160	-610	5	-3.25	2295851320	125914	66.58	18770	18770	17950	24400	13140	18770	18233.49	0.71	0	-5733	19536	19152	18876	18492	18216	19015	18355	36	5630	500	12010	10	1	7121950	1293	15.85	2.53	12	1.77	1146.00	7184.00	21600	20230612	-15.93	7290	20230103	149.11	21600	-15.93	20230612	7290	149.11	20230103	21600	-15.93	20230612	7290	149.11	20230103	6.67	N	417840	500	35 억		50498	N	N	0	N	00	N
4	20230630	141135	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18300	-470	5	-2.50	1783956010	97772	51.70	18770	18770	17950	24400	13140	18770	18246.08	0.71	0	-4744	19536	19152	18876	18492	18216	19015	18355	36	5630	500	12010	10	1	7121950	1303	15.97	2.55	12	1.37	1146.00	7184.00	21600	20230612	-15.28	7290	20230103	151.03	21600	-15.28	20230612	7290	151.03	20230103	21600	-15.28	20230612	7290	151.03	20230103	6.67	N	417840	500	35 억		50498	N	N	0	N	00	N
5	20230630	131132	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18230	-540	5	-2.88	1589744310	87105	46.06	18770	18770	17950	24400	13140	18770	18250.90	0.71	0	-5796	19536	19152	18876	18492	18216	19015	18355	36	5630	500	12010	10	1	7121950	1298	15.91	2.54	12	1.22	1146.00	7184.00	21600	20230612	-15.60	7290	20230103	150.07	21600	-15.60	20230612	7290	150.07	20230103	21600	-15.60	20230612	7290	150.07	20230103	6.67	N	417840	500	35 억		50498	N	N	0	N	00	N
6	20230630	121130	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18300	-470	5	-2.50	1383479750	75807	40.09	18770	18770	17950	24400	13140	18770	18250.03	0.71	0	-3566	19536	19152	18876	18492	18216	19015	18355	36	5630	500	12010	10	1	7121950	1303	15.97	2.55	12	1.06	1146.00	7184.00	21600	20230612	-15.28	7290	20230103	151.03	21600	-15.28	20230612	7290	151.03	20230103	21600	-15.28	20230612	7290	151.03	20230103	6.67	N	417840	500	35 억		50498	N	N	0	N	00	N
7	20230630	111119	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18420	-350	5	-1.86	1285250340	70450	37.25	18770	18770	17950	24400	13140	18770	18243.44	0.71	0	-1873	19536	19152	18876	18492	18216	19015	18355	36	5630	500	12010	10	1	7121950	1312	16.07	2.56	12	0.99	1146.00	7184.00	21600	20230612	-14.72	7290	20230103	152.67	21600	-14.72	20230612	7290	152.67	20230103	21600	-14.72	20230612	7290	152.67	20230103	6.67	N	417840	500	35 억		50498	N	N	0	N	00	N
8	20230630	101134	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18280	-490	5	-2.61	1020027380	55984	29.60	18770	18770	17950	24400	13140	18770	18219.98	0.71	0	-5119	19536	19152	18876	18492	18216	19015	18355	36	5630	500	12010	10	1	7121950	1302	15.95	2.54	12	0.79	1146.00	7184.00	21600	20230612	-15.37	7290	20230103	150.75	21600	-15.37	20230612	7290	150.75	20230103	21600	-15.37	20230612	7290	150.75	20230103	6.67	N	417840	500	35 억		50498	N	N	0	N	00	N
9	20230630	091133	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18290	-480	5	-2.56	276400030	14980	7.92	18770	18770	18270	24400	13140	18770	18451.27	0.71	0	-7918	19536	19152	18876	18492	18216	19015	18355	36	5630	500	12010	10	1	7121950	1303	15.96	2.55	12	0.21	1146.00	7184.00	21600	20230612	-15.32	7290	20230103	150.89	21600	-15.32	20230612	7290	150.89	20230103	21600	-15.32	20230612	7290	150.89	20230103	6.67	N	417840	500	35 억		50498	N	N	0	N	00	N
10	20230629	161127	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18770	150	2	0.81	3558743400	187740	101.28	18820	19260	18600	24200	13040	18620	18955.91	0.75	0	-985	19506	19062	18836	18392	18166	18950	18280	36	5580	500	11910	10	1	7121950	1337	16.38	2.61	12	2.64	1146.00	7184.00	21600	20230612	-13.10	7290	20230103	157.48	21600	-13.10	20230612	7290	157.48	20230103	21600	-13.10	20230612	7290	157.48	20230103	6.45	N	417840	500	35 억		53079	N	N	0	N	00	N
11	20230629	151127	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18620	0	3	0.00	3479395480	183499	98.99	18820	19260	18600	24200	13040	18620	18961.39	0.75	0	-637	19506	19062	18836	18392	18166	18950	18280	36	5580	500	11910	10	1	7121950	1326	16.25	2.59	12	2.58	1146.00	7184.00	21600	20230612	-13.80	7290	20230103	155.42	21600	-13.80	20230612	7290	155.42	20230103	21600	-13.80	20230612	7290	155.42	20230103	6.45	N	417840	500	35 억		53079	N	N	0	N	00	N
12	20230629	141125	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18800	180	2	0.97	3171293450	166987	90.08	18820	19260	18630	24200	13040	18620	18991.26	0.75	0	1564	19506	19062	18836	18392	18166	18950	18280	36	5580	500	11910	10	1	7121950	1339	16.40	2.62	12	2.34	1146.00	7184.00	21600	20230612	-12.96	7290	20230103	157.89	21600	-12.96	20230612	7290	157.89	20230103	21600	-12.96	20230612	7290	157.89	20230103	6.45	N	417840	500	35 억		53079	N	N	0	N	00	N
13	20230629	131123	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18790	170	2	0.91	2826740580	148581	80.15	18820	19260	18720	24200	13040	18620	19024.91	0.75	0	8041	19506	19062	18836	18392	18166	18950	18280	36	5580	500	11910	10	1	7121950	1338	16.40	2.62	12	2.09	1146.00	7184.00	21600	20230612	-13.01	7290	20230103	157.75	21600	-13.01	20230612	7290	157.75	20230103	21600	-13.01	20230612	7290	157.75	20230103	6.45	N	417840	500	35 억		53079	N	N	0	N	00	N
14	20230629	121128	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18760	140	2	0.75	2693665550	141485	76.33	18820	19260	18720	24200	13040	18620	19038.52	0.75	0	9558	19506	19062	18836	18392	18166	18950	18280	36	5580	500	11910	10	1	7121950	1336	16.37	2.61	12	1.99	1146.00	7184.00	21600	20230612	-13.15	7290	20230103	157.34	21600	-13.15	20230612	7290	157.34	20230103	21600	-13.15	20230612	7290	157.34	20230103	6.45	N	417840	500	35 억		53079	N	N	0	N	00	N
15	20230629	111129	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18900	280	2	1.50	2224879440	116579	62.89	18820	19260	18720	24200	13040	18620	19084.74	0.75	0	16319	19506	19062	18836	18392	18166	18950	18280	36	5580	500	11910	10	1	7121950	1346	16.49	2.63	12	1.64	1146.00	7184.00	21600	20230612	-12.50	7290	20230103	159.26	21600	-12.50	20230612	7290	159.26	20230103	21600	-12.50	20230612	7290	159.26	20230103	6.45	N	417840	500	35 억		53079	N	N	0	N	00	N
16	20230629	101131	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18920	300	2	1.61	1423914270	74673	40.28	18820	19240	18720	24200	13040	18620	19068.66	0.75	0	4022	19506	19062	18836	18392	18166	18950	18280	36	5580	500	11910	10	1	7121950	1347	16.51	2.63	12	1.05	1146.00	7184.00	21600	20230612	-12.41	7290	20230103	159.53	21600	-12.41	20230612	7290	159.53	20230103	21600	-12.41	20230612	7290	159.53	20230103	6.45	N	417840	500	35 억		53079	N	N	0	N	00	N
17	20230629	091017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18980	360	2	1.93	348259100	18348	9.90	18820	19130	18720	24200	13040	18620	18980.77	0.75	0	1412	19506	19062	18836	18392	18166	18950	18280	36	5580	500	11910	10	1	7121950	1352	16.56	2.64	12	0.26	1146.00	7184.00	21600	20230612	-12.13	7290	20230103	160.36	21600	-12.13	20230612	7290	160.36	20230103	21600	-12.13	20230612	7290	160.36	20230103	6.45	N	417840	500	35 억		53079	N	N	0	N	00	N
18	20230628	161111	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18620	-50	5	-0.27	3487277350	184254	115.81	18840	19280	18610	24250	13070	18670	18927.01	0.79	0	-2968	19450	19060	18810	18420	18170	18935	18295	36	5590	500	11940	10	1	7121950	1326	16.25	2.59	12	2.59	1146.00	7184.00	21600	20230612	-13.80	7290	20230103	155.42	21600	-13.80	20230612	7290	155.42	20230103	21600	-13.80	20230612	7290	155.42	20230103	6.69	N	417840	500	35 억		56330	N	N	0	N	00	N
19	20230628	151120	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18640	-30	5	-0.16	3344059650	176567	110.98	18840	19280	18610	24250	13070	18670	18939.34	0.79	0	-1923	19450	19060	18810	18420	18170	18935	18295	36	5590	500	11940	10	1	7121950	1328	16.27	2.59	12	2.48	1146.00	7184.00	21600	20230612	-13.70	7290	20230103	155.69	21600	-13.70	20230612	7290	155.69	20230103	21600	-13.70	20230612	7290	155.69	20230103	6.69	N	417840	500	35 억		56330	N	N	0	N	00	N
20	20230628	141119	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18750	80	2	0.43	3068507850	161836	101.72	18840	19280	18610	24250	13070	18670	18960.62	0.79	0	730	19450	19060	18810	18420	18170	18935	18295	36	5590	500	11940	10	1	7121950	1335	16.36	2.61	12	2.27	1146.00	7184.00	21600	20230612	-13.19	7290	20230103	157.20	21600	-13.19	20230612	7290	157.20	20230103	21600	-13.19	20230612	7290	157.20	20230103	6.69	N	417840	500	35 억		56330	N	N	0	N	00	N
21	20230628	131119	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18810	140	2	0.75	2792485220	147136	92.48	18840	19280	18610	24250	13070	18670	18978.96	0.79	0	6070	19450	19060	18810	18420	18170	18935	18295	36	5590	500	11940	10	1	7121950	1340	16.41	2.62	12	2.07	1146.00	7184.00	21600	20230612	-12.92	7290	20230103	158.02	21600	-12.92	20230612	7290	158.02	20230103	21600	-12.92	20230612	7290	158.02	20230103	6.69	N	417840	500	35 억		56330	N	N	0	N	00	N
22	20230628	121132	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19070	400	2	2.14	2416505070	127262	79.99	18840	19280	18610	24250	13070	18670	18988.45	0.79	0	16094	19450	19060	18810	18420	18170	18935	18295	36	5590	500	11940	10	1	7121950	1358	16.64	2.65	12	1.79	1146.00	7184.00	21600	20230612	-11.71	7290	20230103	161.59	21600	-11.71	20230612	7290	161.59	20230103	21600	-11.71	20230612	7290	161.59	20230103	6.69	N	417840	500	35 억		56330	N	N	0	N	00	N
23	20230628	111127	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19000	330	2	1.77	1766031710	93264	58.62	18840	19200	18610	24250	13070	18670	18935.86	0.79	0	5240	19450	19060	18810	18420	18170	18935	18295	36	5590	500	11940	10	1	7121950	1353	16.58	2.64	12	1.31	1146.00	7184.00	21600	20230612	-12.04	7290	20230103	160.63	21600	-12.04	20230612	7290	160.63	20230103	21600	-12.04	20230612	7290	160.63	20230103	6.69	N	417840	500	35 억		56330	N	N	0	N	00	N
24	20230628	101128	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18970	300	2	1.61	1050611630	55696	35.01	18840	19100	18610	24250	13070	18670	18863.36	0.79	0	-991	19450	19060	18810	18420	18170	18935	18295	36	5590	500	11940	10	1	7121950	1351	16.55	2.64	12	0.78	1146.00	7184.00	21600	20230612	-12.18	7290	20230103	160.22	21600	-12.18	20230612	7290	160.22	20230103	21600	-12.18	20230612	7290	160.22	20230103	6.69	N	417840	500	35 억		56330	N	N	0	N	00	N
25	20230628	091123	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18720	50	2	0.27	476553900	25175	15.82	18840	19100	18720	24250	13070	18670	18929.75	0.79	0	4883	19450	19060	18810	18420	18170	18935	18295	36	5590	500	11940	10	1	7121950	1333	16.34	2.61	12	0.35	1146.00	7184.00	21600	20230612	-13.33	7290	20230103	156.79	21600	-13.33	20230612	7290	156.79	20230103	21600	-13.33	20230612	7290	156.79	20230103	6.69	N	417840	500	35 억		56330	N	N	0	N	00	N
26	20230627	161122	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18670	-220	5	-1.16	2894394660	153567	45.62	19190	19200	18560	24550	13230	18890	18848.99	1.14	0	-26733	19896	19392	18636	18132	17376	19645	18385	36	5660	500	12080	10	1	7121950	1330	16.29	2.60	12	2.16	1146.00	7184.00	21600	20230612	-13.56	7290	20230103	156.10	21600	-13.56	20230612	7290	156.10	20230103	21600	-13.56	20230612	7290	156.10	20230103	6.59	N	417840	500	35 억		81373	N	N	0	N	00	N
27	20230627	151133	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18640	-250	5	-1.32	2791158210	148041	43.97	19190	19200	18560	24550	13230	18890	18853.93	1.14	0	-26407	19896	19392	18636	18132	17376	19645	18385	36	5660	500	12080	10	1	7121950	1328	16.27	2.59	12	2.08	1146.00	7184.00	21600	20230612	-13.70	7290	20230103	155.69	21600	-13.70	20230612	7290	155.69	20230103	21600	-13.70	20230612	7290	155.69	20230103	6.59	N	417840	500	35 억		81373	N	N	0	N	00	N
28	20230627	141141	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18690	-200	5	-1.06	2341681730	123915	36.81	19190	19200	18560	24550	13230	18890	18897.49	1.14	0	-25775	19896	19392	18636	18132	17376	19645	18385	36	5660	500	12080	10	1	7121950	1331	16.31	2.60	12	1.74	1146.00	7184.00	21600	20230612	-13.47	7290	20230103	156.38	21600	-13.47	20230612	7290	156.38	20230103	21600	-13.47	20230612	7290	156.38	20230103	6.59	N	417840	500	35 억		81373	N	N	0	N	00	N
29	20230627	121139	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18850	-40	5	-0.21	2056441440	108687	32.28	19190	19200	18560	24550	13230	18890	18920.80	1.14	0	-20016	19896	19392	18636	18132	17376	19645	18385	36	5660	500	12080	10	1	7121950	1342	16.45	2.62	12	1.53	1146.00	7184.00	21600	20230612	-12.73	7290	20230103	158.57	21600	-12.73	20230612	7290	158.57	20230103	21600	-12.73	20230612	7290	158.57	20230103	6.59	N	417840	500	35 억		81373	N	N	0	N	00	N
30	20230627	111150	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18860	-30	5	-0.16	1943415910	102684	30.50	19190	19200	18560	24550	13230	18890	18926.22	1.14	0	-18195	19896	19392	18636	18132	17376	19645	18385	36	5660	500	12080	10	1	7121950	1343	16.46	2.63	12	1.44	1146.00	7184.00	21600	20230612	-12.69	7290	20230103	158.71	21600	-12.69	20230612	7290	158.71	20230103	21600	-12.69	20230612	7290	158.71	20230103	6.59	N	417840	500	35 억		81373	N	N	0	N	00	N
31	20230627	101115	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18860	-30	5	-0.16	1664029220	87825	26.09	19190	19200	18560	24550	13230	18890	18947.17	1.14	0	-16522	19896	19392	18636	18132	17376	19645	18385	36	5660	500	12080	10	1	7121950	1343	16.46	2.63	12	1.23	1146.00	7184.00	21600	20230612	-12.69	7290	20230103	158.71	21600	-12.69	20230612	7290	158.71	20230103	21600	-12.69	20230612	7290	158.71	20230103	6.59	N	417840	500	35 억		81373	N	N	0	N	00	N
32	20230627	091120	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18880	-10	5	-0.05	857234060	44969	13.36	19190	19200	18840	24550	13230	18890	19063.16	1.14	0	-14959	19896	19392	18636	18132	17376	19645	18385	36	5660	500	12080	10	1	7121950	1345	16.47	2.63	12	0.63	1146.00	7184.00	21600	20230612	-12.59	7290	20230103	158.98	21600	-12.59	20230612	7290	158.98	20230103	21600	-12.59	20230612	7290	158.98	20230103	6.59	N	417840	500	35 억		81373	N	N	0	N	00	N
33	20230626	161121	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18890	1080	2	6.06	6226216970	331817	199.60	18160	19140	17880	23150	12470	17810	18764.09	1.03	0	8498	18703	18256	18033	17586	17363	18145	17475	36	5340	500	11390	10	1	7121950	1345	16.48	2.63	12	4.66	1146.00	7184.00	21600	20230612	-12.55	7290	20230103	159.12	21600	-12.55	20230612	7290	159.12	20230103	21600	-12.55	20230612	7290	159.12	20230103	6.60	N	417840	500	35 억		73399	N	N	0	N	00	N
34	20230626	151127	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18850	1040	2	5.84	6025910030	321191	193.21	18160	19140	17880	23150	12470	17810	18761.56	1.03	0	7716	18703	18256	18033	17586	17363	18145	17475	36	5340	500	11390	10	1	7121950	1342	16.45	2.62	12	4.51	1146.00	7184.00	21600	20230612	-12.73	7290	20230103	158.57	21600	-12.73	20230612	7290	158.57	20230103	21600	-12.73	20230612	7290	158.57	20230103	6.60	N	417840	500	35 억		73399	N	N	0	N	00	N
35	20230626	141125	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19110	1300	2	7.30	5403924850	288454	173.51	18160	19130	17880	23150	12470	17810	18734.55	1.03	0	15363	18703	18256	18033	17586	17363	18145	17475	36	5340	500	11390	10	1	7121950	1361	16.68	2.66	12	4.05	1146.00	7184.00	21600	20230612	-11.53	7290	20230103	162.14	21600	-11.53	20230612	7290	162.14	20230103	21600	-11.53	20230612	7290	162.14	20230103	6.60	N	417840	500	35 억		73399	N	N	0	N	00	N
36	20230626	121121	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18600	790	2	4.44	3795021260	203716	122.54	18160	19000	17880	23150	12470	17810	18629.55	1.03	0	-2089	18703	18256	18033	17586	17363	18145	17475	36	5340	500	11390	10	1	7121950	1325	16.23	2.59	12	2.86	1146.00	7184.00	21600	20230612	-13.89	7290	20230103	155.14	21600	-13.89	20230612	7290	155.14	20230103	21600	-13.89	20230612	7290	155.14	20230103	6.60	N	417840	500	35 억		73399	N	N	0	N	00	N
37	20230626	111120	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18730	920	2	5.17	3665092890	196751	118.35	18160	19000	17880	23150	12470	17810	18628.67	1.03	0	-1195	18703	18256	18033	17586	17363	18145	17475	36	5340	500	11390	10	1	7121950	1334	16.34	2.61	12	2.76	1146.00	7184.00	21600	20230612	-13.29	7290	20230103	156.93	21600	-13.29	20230612	7290	156.93	20230103	21600	-13.29	20230612	7290	156.93	20230103	6.60	N	417840	500	35 억		73399	N	N	0	N	00	N
38	20230626	101117	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18470	660	2	3.71	2675609110	143976	86.61	18160	18990	17880	23150	12470	17810	18584.48	1.03	0	-10212	18703	18256	18033	17586	17363	18145	17475	36	5340	500	11390	10	1	7121950	1315	16.12	2.57	12	2.02	1146.00	7184.00	21600	20230612	-14.49	7290	20230103	153.36	21600	-14.49	20230612	7290	153.36	20230103	21600	-14.49	20230612	7290	153.36	20230103	6.60	N	417840	500	35 억		73399	N	N	0	N	00	N
39	20230626	091124	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17890	80	2	0.45	400409790	22132	13.31	18160	18330	17890	23150	12470	17810	18093.71	1.03	0	-4313	18703	18256	18033	17586	17363	18145	17475	36	5340	500	11390	10	1	7121950	1274	15.61	2.49	12	0.31	1146.00	7184.00	21600	20230612	-17.18	7290	20230103	145.40	21600	-17.18	20230612	7290	145.40	20230103	21600	-17.18	20230612	7290	145.40	20230103	6.60	N	417840	500	35 억		73399	N	N	0	N	00	N
40	20230623	191033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17810	-180	5	-1.00	3012452340	166243	75.89	18050	18480	17810	23350	12600	17990	18127.17	1.03	-12979	-12783	19470	18730	18360	17620	17250	18545	17435	36	5375	500	11510	10	1	7121950	1268	15.54	2.48	12	2.33	1146.00	7184.00	21600	20230612	-17.55	7290	20230103	144.31	21600	-17.55	20230612	7290	144.31	20230103	21600	-17.55	20230612	7290	144.31	20230103	6.45	N	417840	500	35 억		73399	N	N	0	N	00	N
41	20230623	140910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17930	-60	5	-0.33	2528551650	139189	63.54	18050	18480	17900	23350	12600	17990	18166.32	1.21	0	-9487	19470	18730	18360	17620	17250	18545	17435	36	5375	500	11510	10	1	7121950	1277	15.65	2.50	12	1.95	1146.00	7184.00	21600	20230612	-16.99	7290	20230103	145.95	21600	-16.99	20230612	7290	145.95	20230103	21600	-16.99	20230612	7290	145.95	20230103	6.45	N	417840	500	35 억		86378	N	N	0	N	00	N
42	20230622	160323	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17990	-650	5	-3.49	3964719940	216051	129.67	18500	19100	17990	24200	13050	18640	18351.71	1.05	0	11320	19873	19256	18923	18306	17973	19090	18140	36	5575	500	11920	10	1	7121950	1281	15.70	2.50	12	3.03	1146.00	7184.00	21600	20230612	-16.71	7290	20230103	146.78	21600	-16.71	20230612	7290	146.78	20230103	21600	-16.71	20230612	7290	146.78	20230103	6.78	N	417840	500	35 억		75059	N	N	0	N	00	N
43	20230622	150617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18050	-590	5	-3.17	3375455620	183345	110.04	18500	19100	18050	24200	13050	18640	18410.40	1.05	0	11371	19873	19256	18923	18306	17973	19090	18140	36	5575	500	11920	10	1	7121950	1286	15.75	2.51	12	2.57	1146.00	7184.00	21600	20230612	-16.44	7290	20230103	147.60	21600	-16.44	20230612	7290	147.60	20230103	21600	-16.44	20230612	7290	147.60	20230103	6.78	N	417840	500	35 억		75059	N	N	0	N	00	N
44	20230622	140837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18180	-460	5	-2.47	2560072990	138310	83.01	18500	19100	18180	24200	13050	18640	18509.67	1.05	0	1318	19873	19256	18923	18306	17973	19090	18140	36	5575	500	11920	10	1	7121950	1295	15.86	2.53	12	1.94	1146.00	7184.00	21600	20230612	-15.83	7290	20230103	149.38	21600	-15.83	20230612	7290	149.38	20230103	21600	-15.83	20230612	7290	149.38	20230103	6.78	N	417840	500	35 억		75059	N	N	0	N	00	N
45	20230622	131025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18430	-210	5	-1.13	1892004230	101716	61.05	18500	19100	18220	24200	13050	18640	18600.85	1.05	0	-2113	19873	19256	18923	18306	17973	19090	18140	36	5575	500	11920	10	1	7121950	1313	16.08	2.57	12	1.43	1146.00	7184.00	21600	20230612	-14.68	7290	20230103	152.81	21600	-14.68	20230612	7290	152.81	20230103	21600	-14.68	20230612	7290	152.81	20230103	6.78	N	417840	500	35 억		75059	N	N	0	N	00	N
46	20230622	120935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18360	-280	5	-1.50	1570935920	84166	50.52	18500	19100	18220	24200	13050	18640	18664.73	1.05	0	-3140	19873	19256	18923	18306	17973	19090	18140	36	5575	500	11920	10	1	7121950	1308	16.02	2.56	12	1.18	1146.00	7184.00	21600	20230612	-15.00	7290	20230103	151.85	21600	-15.00	20230612	7290	151.85	20230103	21600	-15.00	20230612	7290	151.85	20230103	6.78	N	417840	500	35 억		75059	N	N	0	N	00	N
47	20230622	110644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18560	-80	5	-0.43	1158453130	61824	37.11	18500	19100	18220	24200	13050	18640	18737.92	1.05	0	413	19873	19256	18923	18306	17973	19090	18140	36	5575	500	11920	10	1	7121950	1322	16.20	2.58	12	0.87	1146.00	7184.00	21600	20230612	-14.07	7290	20230103	154.60	21600	-14.07	20230612	7290	154.60	20230103	21600	-14.07	20230612	7290	154.60	20230103	6.78	N	417840	500	35 억		75059	N	N	0	N	00	N
48	20230622	100214	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18690	50	2	0.27	795647630	42353	25.42	18500	19100	18220	24200	13050	18640	18786.10	1.05	0	4955	19873	19256	18923	18306	17973	19090	18140	36	5575	500	11920	10	1	7121950	1331	16.31	2.60	12	0.59	1146.00	7184.00	21600	20230612	-13.47	7290	20230103	156.38	21600	-13.47	20230612	7290	156.38	20230103	21600	-13.47	20230612	7290	156.38	20230103	6.78	N	417840	500	35 억		75059	N	N	0	N	00	N
49	20230622	090634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18720	80	2	0.43	172816780	9366	5.62	18500	18750	18220	24200	13050	18640	18451.50	1.05	0	2269	19873	19256	18923	18306	17973	19090	18140	36	5575	500	11920	10	1	7121950	1333	16.34	2.61	12	0.13	1146.00	7184.00	21600	20230612	-13.33	7290	20230103	156.79	21600	-13.33	20230612	7290	156.79	20230103	21600	-13.33	20230612	7290	156.79	20230103	6.78	N	417840	500	35 억		75059	N	N	0	N	00	N
50	20230621	160720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18640	-810	5	-4.16	3136654140	165777	81.70	19420	19540	18590	25250	13620	19450	18921.08	1.83	0	-56238	20003	19726	19173	18896	18343	19865	19035	36	5815	500	12440	10	1	7121950	1328	16.27	2.59	12	2.33	1146.00	7184.00	21600	20230612	-13.70	7290	20230103	155.69	21600	-13.70	20230612	7290	155.69	20230103	21600	-13.70	20230612	7290	155.69	20230103	6.76	N	417840	500	35 억		130434	N	N	0	N	00	N
51	20230621	150832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18640	-810	5	-4.16	2796538400	147512	72.69	19420	19540	18600	25250	13620	19450	18957.94	1.83	0	-58203	20003	19726	19173	18896	18343	19865	19035	36	5815	500	12440	10	1	7121950	1328	16.27	2.59	12	2.07	1146.00	7184.00	21600	20230612	-13.70	7290	20230103	155.69	21600	-13.70	20230612	7290	155.69	20230103	21600	-13.70	20230612	7290	155.69	20230103	6.76	N	417840	500	35 억		130434	N	N	0	N	00	N
52	20230621	140655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18840	-610	5	-3.14	2228894540	117194	57.75	19420	19540	18760	25250	13620	19450	19018.73	1.83	0	-47374	20003	19726	19173	18896	18343	19865	19035	36	5815	500	12440	10	1	7121950	1342	16.44	2.62	12	1.65	1146.00	7184.00	21600	20230612	-12.78	7290	20230103	158.44	21600	-12.78	20230612	7290	158.44	20230103	21600	-12.78	20230612	7290	158.44	20230103	6.76	N	417840	500	35 억		130434	N	N	0	N	00	N
53	20230621	130354	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18910	-540	5	-2.78	1898935850	99653	49.11	19420	19540	18780	25250	13620	19450	19055.36	1.83	0	-41557	20003	19726	19173	18896	18343	19865	19035	36	5815	500	12440	10	1	7121950	1347	16.50	2.63	12	1.40	1146.00	7184.00	21600	20230612	-12.45	7290	20230103	159.40	21600	-12.45	20230612	7290	159.40	20230103	21600	-12.45	20230612	7290	159.40	20230103	6.76	N	417840	500	35 억		130434	N	N	0	N	00	N
54	20230621	120501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18920	-530	5	-2.72	1498510840	78404	38.64	19420	19540	18890	25250	13620	19450	19112.55	1.83	0	-31344	20003	19726	19173	18896	18343	19865	19035	36	5815	500	12440	10	1	7121950	1347	16.51	2.63	12	1.10	1146.00	7184.00	21600	20230612	-12.41	7290	20230103	159.53	21600	-12.41	20230612	7290	159.53	20230103	21600	-12.41	20230612	7290	159.53	20230103	6.76	N	417840	500	35 억		130434	N	N	0	N	00	N
55	20230621	110706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18980	-470	5	-2.42	1190866650	62142	30.62	19420	19540	18940	25250	13620	19450	19163.49	1.83	0	-24500	20003	19726	19173	18896	18343	19865	19035	36	5815	500	12440	10	1	7121950	1352	16.56	2.64	12	0.87	1146.00	7184.00	21600	20230612	-12.13	7290	20230103	160.36	21600	-12.13	20230612	7290	160.36	20230103	21600	-12.13	20230612	7290	160.36	20230103	6.76	N	417840	500	35 억		130434	N	N	0	N	00	N
56	20230621	100830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19020	-430	5	-2.21	801297520	41639	20.52	19420	19540	19020	25250	13620	19450	19243.76	1.83	0	-13683	20003	19726	19173	18896	18343	19865	19035	36	5815	500	12440	10	1	7121950	1355	16.60	2.65	12	0.58	1146.00	7184.00	21600	20230612	-11.94	7290	20230103	160.91	21600	-11.94	20230612	7290	160.91	20230103	21600	-11.94	20230612	7290	160.91	20230103	6.76	N	417840	500	35 억		130434	N	N	0	N	00	N
57	20230621	090122	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19250	-200	5	-1.03	55746010	2877	1.42	19420	19420	19240	25250	13620	19450	19375.64	1.83	0	-1730	20003	19726	19173	18896	18343	19865	19035	36	5815	500	12440	10	1	7121950	1371	16.80	2.68	12	0.04	1146.00	7184.00	21600	20230612	-10.88	7290	20230103	164.06	21600	-10.88	20230612	7290	164.06	20230103	21600	-10.88	20230612	7290	164.06	20230103	6.76	N	417840	500	35 억		130434	N	N	0	N	00	N
58	20230620	160138	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19450	100	2	0.52	3753300690	198137	65.01	19270	19450	18620	25150	13550	19350	18939.34	1.81	0	1193	20910	20130	19570	18790	18230	19850	18510	36	5800	500	12380	10	1	7121950	1385	16.97	2.71	12	2.78	1146.00	7184.00	21600	20230612	-9.95	7290	20230103	166.80	21600	-9.95	20230612	7290	166.80	20230103	21600	-9.95	20230612	7290	166.80	20230103	6.39	N	417840	500	35 억		128786	N	N	0	N	00	N
59	20230620	151007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19270	-80	5	-0.41	3428470730	181378	59.51	19270	19330	18620	25150	13550	19350	18902.32	1.81	0	3122	20910	20130	19570	18790	18230	19850	18510	36	5800	500	12380	10	1	7121950	1372	16.82	2.68	12	2.55	1146.00	7184.00	21600	20230612	-10.79	7290	20230103	164.33	21600	-10.79	20230612	7290	164.33	20230103	21600	-10.79	20230612	7290	164.33	20230103	6.39	N	417840	500	35 억		128786	N	N	0	N	00	N
60	20230620	140928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19050	-300	5	-1.55	2992036150	158533	52.02	19270	19330	18620	25150	13550	19350	18873.24	1.81	0	1562	20910	20130	19570	18790	18230	19850	18510	36	5800	500	12380	10	1	7121950	1357	16.62	2.65	12	2.23	1146.00	7184.00	21600	20230612	-11.81	7290	20230103	161.32	21600	-11.81	20230612	7290	161.32	20230103	21600	-11.81	20230612	7290	161.32	20230103	6.39	N	417840	500	35 억		128786	N	N	0	N	00	N
61	20230620	130748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19010	-340	5	-1.76	2635026870	139847	45.89	19270	19330	18620	25150	13550	19350	18842.17	1.81	0	6782	20910	20130	19570	18790	18230	19850	18510	36	5800	500	12380	10	1	7121950	1354	16.59	2.65	12	1.96	1146.00	7184.00	21600	20230612	-11.99	7290	20230103	160.77	21600	-11.99	20230612	7290	160.77	20230103	21600	-11.99	20230612	7290	160.77	20230103	6.39	N	417840	500	35 억		128786	N	N	0	N	00	N
62	20230620	120931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18750	-600	5	-3.10	2404410790	127660	41.89	19270	19330	18620	25150	13550	19350	18834.44	1.81	0	3788	20910	20130	19570	18790	18230	19850	18510	36	5800	500	12380	10	1	7121950	1335	16.36	2.61	12	1.79	1146.00	7184.00	21600	20230612	-13.19	7290	20230103	157.20	21600	-13.19	20230612	7290	157.20	20230103	21600	-13.19	20230612	7290	157.20	20230103	6.39	N	417840	500	35 억		128786	N	N	0	N	00	N
63	20230620	110735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18820	-530	5	-2.74	2153288500	114267	37.49	19270	19330	18620	25150	13550	19350	18844.31	1.81	0	3985	20910	20130	19570	18790	18230	19850	18510	36	5800	500	12380	10	1	7121950	1340	16.42	2.62	12	1.60	1146.00	7184.00	21600	20230612	-12.87	7290	20230103	158.16	21600	-12.87	20230612	7290	158.16	20230103	21600	-12.87	20230612	7290	158.16	20230103	6.39	N	417840	500	35 억		128786	N	N	0	N	00	N
64	20230620	100852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18990	-360	5	-1.86	1820950790	96646	31.71	19270	19330	18620	25150	13550	19350	18841.39	1.81	0	8044	20910	20130	19570	18790	18230	19850	18510	36	5800	500	12380	10	1	7121950	1352	16.57	2.64	12	1.36	1146.00	7184.00	21600	20230612	-12.08	7290	20230103	160.49	21600	-12.08	20230612	7290	160.49	20230103	21600	-12.08	20230612	7290	160.49	20230103	6.39	N	417840	500	35 억		128786	N	N	0	N	00	N
65	20230620	090505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19060	-290	5	-1.50	141060280	7418	2.43	19270	19330	18880	25150	13550	19350	19015.45	1.81	0	-3199	20910	20130	19570	18790	18230	19850	18510	36	5800	500	12380	10	1	7121950	1357	16.63	2.65	12	0.10	1146.00	7184.00	21600	20230612	-11.76	7290	20230103	161.45	21600	-11.76	20230612	7290	161.45	20230103	21600	-11.76	20230612	7290	161.45	20230103	6.39	N	417840	500	35 억		128786	N	N	0	N	00	N
66	20230619	160438	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19350	-800	5	-3.97	5929644320	303258	123.44	20150	20350	19010	26150	14150	20150	19553.13	2.11	0	-21414	21216	20682	20166	19632	19116	20425	19375	36	6000	500	12890	10	1	7121950	1378	16.88	2.69	12	4.26	1146.00	7184.00	21600	20230612	-10.42	7290	20230103	165.43	21600	-10.42	20230612	7290	165.43	20230103	21600	-10.42	20230612	7290	165.43	20230103	6.41	N	417840	500	35 억		150423	N	N	0	N	00	N
67	20230619	150808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19340	-810	5	-4.02	5719705180	292425	119.03	20150	20350	19010	26150	14150	20150	19559.28	2.11	0	-18030	21216	20682	20166	19632	19116	20425	19375	36	6000	500	12890	10	1	7121950	1377	16.88	2.69	12	4.11	1146.00	7184.00	21600	20230612	-10.46	7290	20230103	165.29	21600	-10.46	20230612	7290	165.29	20230103	21600	-10.46	20230612	7290	165.29	20230103	6.41	N	417840	500	35 억		150423	N	N	0	N	00	N
68	20230619	140441	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19360	-790	5	-3.92	3673202510	185673	75.58	20150	20350	19300	26150	14150	20150	19782.90	2.11	0	-18203	21216	20682	20166	19632	19116	20425	19375	36	6000	500	12890	10	1	7121950	1379	16.89	2.69	12	2.61	1146.00	7184.00	21600	20230612	-10.37	7290	20230103	165.57	21600	-10.37	20230612	7290	165.57	20230103	21600	-10.37	20230612	7290	165.57	20230103	6.41	N	417840	500	35 억		150423	N	N	0	N	00	N
69	20230619	130141	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19770	-380	5	-1.89	2623437690	131950	53.71	20150	20350	19600	26150	14150	20150	19881.77	2.11	0	-10233	21216	20682	20166	19632	19116	20425	19375	36	6000	500	12890	10	1	7121950	1408	17.25	2.75	12	1.85	1146.00	7184.00	21600	20230612	-8.47	7290	20230103	171.19	21600	-8.47	20230612	7290	171.19	20230103	21600	-8.47	20230612	7290	171.19	20230103	6.41	N	417840	500	35 억		150423	N	N	0	N	00	N
70	20230619	120549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19800	-350	5	-1.74	2343649290	117785	47.94	20150	20350	19600	26150	14150	20150	19897.39	2.11	0	-4031	21216	20682	20166	19632	19116	20425	19375	36	6000	500	12890	10	1	7121950	1410	17.28	2.76	12	1.65	1146.00	7184.00	21600	20230612	-8.33	7290	20230103	171.60	21600	-8.33	20230612	7290	171.60	20230103	21600	-8.33	20230612	7290	171.60	20230103	6.41	N	417840	500	35 억		150423	N	N	0	N	00	N
71	20230619	110702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19890	-260	5	-1.29	2024034470	101670	41.38	20150	20350	19600	26150	14150	20150	19907.55	2.11	0	3497	21216	20682	20166	19632	19116	20425	19375	36	6000	500	12890	10	1	7121950	1417	17.36	2.77	12	1.43	1146.00	7184.00	21600	20230612	-7.92	7290	20230103	172.84	21600	-7.92	20230612	7290	172.84	20230103	21600	-7.92	20230612	7290	172.84	20230103	6.41	N	417840	500	35 억		150423	N	N	0	N	00	N
72	20230619	100237	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20050	-100	5	-0.50	1262702090	63821	25.98	20150	20300	19600	26150	14150	20150	19784.25	2.11	0	-2081	21216	20682	20166	19632	19116	20425	19375	36	6000	500	12890	50	1	7121950	1428	17.50	2.79	12	0.90	1146.00	7184.00	21600	20230612	-7.18	7290	20230103	175.03	21600	-7.18	20230612	7290	175.03	20230103	21600	-7.18	20230612	7290	175.03	20230103	6.41	N	417840	500	35 억		150423	N	N	0	N	00	N
73	20230619	090822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19990	-160	5	-0.79	242361630	12124	4.93	20150	20300	19710	26150	14150	20150	19988.36	2.11	0	-2575	21216	20682	20166	19632	19116	20425	19375	36	6000	500	12890	10	1	7121950	1424	17.44	2.78	12	0.17	1146.00	7184.00	21600	20230612	-7.45	7290	20230103	174.21	21600	-7.45	20230612	7290	174.21	20230103	21600	-7.45	20230612	7290	174.21	20230103	6.41	N	417840	500	35 억		150423	N	N	0	N	00	N
74	20230616	160827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20150	-200	5	-0.98	4899271050	243492	50.85	20650	20700	19650	26450	14250	20350	20120.74	2.54	0	-33312	21530	20940	20410	19820	19290	21235	20115	36	6100	500	13020	50	1	7121950	1435	17.58	2.80	12	3.42	1146.00	7184.00	21600	20230612	-6.71	7290	20230103	176.41	21600	-6.71	20230612	7290	176.41	20230103	21600	-6.71	20230612	7290	176.41	20230103	6.45	N	417840	500	35 억		181067	N	N	0	N	00	N
75	20230616	150612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20100	-250	5	-1.23	4703125100	233747	48.81	20650	20700	19650	26450	14250	20350	20120.53	2.54	0	-32816	21530	20940	20410	19820	19290	21235	20115	36	6100	500	13020	50	1	7121950	1432	17.54	2.80	12	3.28	1146.00	7184.00	21600	20230612	-6.94	7290	20230103	175.72	21600	-6.94	20230612	7290	175.72	20230103	21600	-6.94	20230612	7290	175.72	20230103	6.45	N	417840	500	35 억		181067	N	N	0	N	00	N
76	20230616	140401	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19980	-370	5	-1.82	3626606970	179876	37.56	20650	20700	19650	26450	14250	20350	20161.65	2.54	0	-19738	21530	20940	20410	19820	19290	21235	20115	36	6100	500	13020	10	1	7121950	1423	17.43	2.78	12	2.53	1146.00	7184.00	21600	20230612	-7.50	7290	20230103	174.07	21600	-7.50	20230612	7290	174.07	20230103	21600	-7.50	20230612	7290	174.07	20230103	6.45	N	417840	500	35 억		181067	N	N	0	N	00	N
77	20230616	130631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20200	-150	5	-0.74	2818314750	139652	29.16	20650	20700	19650	26450	14250	20350	20180.92	2.54	0	-23572	21530	20940	20410	19820	19290	21235	20115	36	6100	500	13020	50	1	7121950	1439	17.63	2.81	12	1.96	1146.00	7184.00	21600	20230612	-6.48	7290	20230103	177.09	21600	-6.48	20230612	7290	177.09	20230103	21600	-6.48	20230612	7290	177.09	20230103	6.45	N	417840	500	35 억		181067	N	N	0	N	00	N
78	20230616	120241	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20050	-300	5	-1.47	2637564900	130686	27.29	20650	20700	19650	26450	14250	20350	20182.39	2.54	0	-24952	21530	20940	20410	19820	19290	21235	20115	36	6100	500	13020	50	1	7121950	1428	17.50	2.79	12	1.83	1146.00	7184.00	21600	20230612	-7.18	7290	20230103	175.03	21600	-7.18	20230612	7290	175.03	20230103	21600	-7.18	20230612	7290	175.03	20230103	6.45	N	417840	500	35 억		181067	N	N	0	N	00	N
79	20230616	110631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20200	-150	5	-0.74	2350961150	116464	24.32	20650	20700	19650	26450	14250	20350	20186.09	2.54	0	-26091	21530	20940	20410	19820	19290	21235	20115	36	6100	500	13020	50	1	7121950	1439	17.63	2.81	12	1.64	1146.00	7184.00	21600	20230612	-6.48	7290	20230103	177.09	21600	-6.48	20230612	7290	177.09	20230103	21600	-6.48	20230612	7290	177.09	20230103	6.45	N	417840	500	35 억		181067	N	N	0	N	00	N
80	20230616	101020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20150	-200	5	-0.98	1922710530	95167	19.87	20650	20700	19650	26450	14250	20350	20203.46	2.54	0	-26089	21530	20940	20410	19820	19290	21235	20115	36	6100	500	13020	50	1	7121950	1435	17.58	2.80	12	1.34	1146.00	7184.00	21600	20230612	-6.71	7290	20230103	176.41	21600	-6.71	20230612	7290	176.41	20230103	21600	-6.71	20230612	7290	176.41	20230103	6.45	N	417840	500	35 억		181067	N	N	0	N	00	N
81	20230616	090157	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	200	2	0.98	339150750	16461	3.44	20650	20700	20450	26450	14250	20350	20604.12	2.54	0	-7829	21530	20940	20410	19820	19290	21235	20115	36	6100	500	13020	50	1	7121950	1464	17.93	2.86	12	0.23	1146.00	7184.00	21600	20230612	-4.86	7290	20230103	181.89	21600	-4.86	20230612	7290	181.89	20230103	21600	-4.86	20230612	7290	181.89	20230103	6.45	N	417840	500	35 억		181067	N	N	0	N	00	N
82	20230615	150950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20150	390	2	1.97	9083307240	445635	87.42	20000	21000	19880	25650	13840	19760	20382.96	2.40	0	6494	21813	20786	20023	18996	18233	20405	18615	36	5905	500	12640	50	1	7121950	1435	17.58	2.80	12	6.26	1146.00	7184.00	21600	20230612	-6.71	7290	20230103	176.41	21600	-6.71	20230612	7290	176.41	20230103	21600	-6.71	20230612	7290	176.41	20230103	6.22	N	417840	500	35 억		170776	N	N	0	N	00	N
83	20230615	140706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20250	490	2	2.48	8341114690	408906	80.22	20000	21000	19880	25650	13840	19760	20398.75	2.40	0	6681	21813	20786	20023	18996	18233	20405	18615	36	5905	500	12640	50	1	7121950	1442	17.67	2.82	12	5.74	1146.00	7184.00	21600	20230612	-6.25	7290	20230103	177.78	21600	-6.25	20230612	7290	177.78	20230103	21600	-6.25	20230612	7290	177.78	20230103	6.22	N	417840	500	35 억		170776	N	N	0	N	00	N
84	20230615	130717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20000	240	2	1.21	7774432210	380701	74.68	20000	21000	19880	25650	13840	19760	20421.51	2.40	0	15050	21813	20786	20023	18996	18233	20405	18615	36	5905	500	12640	50	1	7121950	1424	17.45	2.78	12	5.35	1146.00	7184.00	21600	20230612	-7.41	7290	20230103	174.35	21600	-7.41	20230612	7290	174.35	20230103	21600	-7.41	20230612	7290	174.35	20230103	6.22	N	417840	500	35 억		170776	N	N	0	N	00	N
85	20230615	120705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20200	440	2	2.23	7369703310	360535	70.73	20000	21000	19880	25650	13840	19760	20441.18	2.40	0	17501	21813	20786	20023	18996	18233	20405	18615	36	5905	500	12640	50	1	7121950	1439	17.63	2.81	12	5.06	1146.00	7184.00	21600	20230612	-6.48	7290	20230103	177.09	21600	-6.48	20230612	7290	177.09	20230103	21600	-6.48	20230612	7290	177.09	20230103	6.22	N	417840	500	35 억		170776	N	N	0	N	00	N
86	20230615	110833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19990	230	2	1.16	6855485440	334903	65.70	20000	21000	19910	25650	13840	19760	20470.25	2.40	0	17204	21813	20786	20023	18996	18233	20405	18615	36	5905	500	12640	10	1	7121950	1424	17.44	2.78	12	4.70	1146.00	7184.00	21600	20230612	-7.45	7290	20230103	174.21	21600	-7.45	20230612	7290	174.21	20230103	21600	-7.45	20230612	7290	174.21	20230103	6.22	N	417840	500	35 억		170776	N	N	0	N	00	N
87	20230611	184516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19360	1610	2	9.07	22861865320	1199899	721.10	17990	19600	17830	23050	12430	17750	19050.65	2.88	88670	80297	18336	18042	17706	17412	17076	17875	17245	36	5310	500	11360	10	1	7121950	1379	16.89	2.69	12	16.85	1146.00	7184.00	21500	20230328	-9.95	7290	20230103	165.57	21500	-9.95	20230328	7290	165.57	20230103	21500	-9.95	20230328	7290	165.57	20230103	6.49	N	417840	500	35 억		205155	N	N	0	N	00	N