KissMeData/396270/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	161124	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14800	-200	5	-1.33	6599188180	448409	72.57	15000	15050	14280	19500	10500	15000	14716.69	2.64	0	15571	15813	15406	15073	14666	14333	15610	14870	89	4500	500	10500	10	1	17735840	2625	-8.71	6.55	12	2.53	-1700.00	2260.00	18700	20220701	-20.86	6400	20230103	131.25	17830	-16.99	20230626	6400	131.25	20230103	18700	-20.86	20220701	6400	131.25	20230103	2.60	N	396270	500	88 억		467378	N	N	0	N	00	N
3	20230630	151126	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14810	-190	5	-1.27	6326571650	429994	69.59	15000	15050	14280	19500	10500	15000	14713.04	2.64	0	17296	15813	15406	15073	14666	14333	15610	14870	89	4500	500	10500	10	1	17735840	2627	-8.71	6.55	12	2.42	-1700.00	2260.00	18700	20220701	-20.80	6400	20230103	131.41	17830	-16.94	20230626	6400	131.41	20230103	18700	-20.80	20220701	6400	131.41	20230103	2.60	N	396270	500	88 억		467378	N	N	0	N	00	N
4	20230630	141125	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15000	0	3	0.00	5673093020	386159	62.49	15000	15050	14280	19500	10500	15000	14690.94	2.64	0	16690	15813	15406	15073	14666	14333	15610	14870	89	4500	500	10500	10	1	17735840	2660	-8.82	6.64	12	2.18	-1700.00	2260.00	18700	20220701	-19.79	6400	20230103	134.38	17830	-15.87	20230626	6400	134.38	20230103	18700	-19.79	20220701	6400	134.38	20230103	2.60	N	396270	500	88 억		467378	N	N	0	N	00	N
5	20230630	131123	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14920	-80	5	-0.53	5189909320	353678	57.24	15000	15050	14280	19500	10500	15000	14673.95	2.64	0	14174	15813	15406	15073	14666	14333	15610	14870	89	4500	500	10500	10	1	17735840	2646	-8.78	6.60	12	1.99	-1700.00	2260.00	18700	20220701	-20.21	6400	20230103	133.12	17830	-16.32	20230626	6400	133.12	20230103	18700	-20.21	20220701	6400	133.12	20230103	2.60	N	396270	500	88 억		467378	N	N	0	N	00	N
6	20230630	121120	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14830	-170	5	-1.13	4776002750	325981	52.75	15000	15050	14280	19500	10500	15000	14650.98	2.64	0	6789	15813	15406	15073	14666	14333	15610	14870	89	4500	500	10500	10	1	17735840	2630	-8.72	6.56	12	1.84	-1700.00	2260.00	18700	20220701	-20.70	6400	20230103	131.72	17830	-16.83	20230626	6400	131.72	20230103	18700	-20.70	20220701	6400	131.72	20230103	2.60	N	396270	500	88 억		467378	N	N	0	N	00	N
7	20230630	111110	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14960	-40	5	-0.27	4371505890	298788	48.35	15000	15050	14280	19500	10500	15000	14630.58	2.64	0	9273	15813	15406	15073	14666	14333	15610	14870	89	4500	500	10500	10	1	17735840	2653	-8.80	6.62	12	1.68	-1700.00	2260.00	18700	20220701	-20.00	6400	20230103	133.75	17830	-16.10	20230626	6400	133.75	20230103	18700	-20.00	20220701	6400	133.75	20230103	2.60	N	396270	500	88 억		467378	N	N	0	N	00	N
8	20230630	101124	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15000	0	3	0.00	3393334700	233340	37.76	15000	15010	14280	19500	10500	15000	14542.10	2.64	0	11975	15813	15406	15073	14666	14333	15610	14870	89	4500	500	10500	10	1	17735840	2660	-8.82	6.64	12	1.32	-1700.00	2260.00	18700	20220701	-19.79	6400	20230103	134.38	17830	-15.87	20230626	6400	134.38	20230103	18700	-19.79	20220701	6400	134.38	20230103	2.60	N	396270	500	88 억		467378	N	N	0	N	00	N
9	20230630	091124	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14540	-460	5	-3.07	741103910	50558	8.18	15000	15000	14510	19500	10500	15000	14657.29	2.64	0	-18008	15813	15406	15073	14666	14333	15610	14870	89	4500	500	10500	10	1	17735840	2579	-8.55	6.43	12	0.29	-1700.00	2260.00	18700	20220701	-22.25	6400	20230103	127.19	17830	-18.45	20230626	6400	127.19	20230103	18700	-22.25	20220701	6400	127.19	20230103	2.60	N	396270	500	88 억		467378	N	N	0	N	00	N
10	20230629	161117	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15000	260	2	1.76	9229486200	610892	69.75	14990	15480	14740	19160	10320	14740	15108.36	2.49	0	24588	15933	15336	15023	14426	14113	15180	14270	89	4420	500	10310	10	1	17735840	2660	-8.82	6.64	12	3.44	-1700.00	2260.00	18700	20220701	-19.79	6400	20230103	134.38	17830	-15.87	20230626	6400	134.38	20230103	18700	-19.79	20220701	6400	134.38	20230103	2.27	N	396270	500	88 억		442457	N	N	1086	N	00	N
11	20230629	151117	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15040	300	2	2.04	8846163910	585379	66.84	14990	15480	14740	19160	10320	14740	15111.91	2.49	0	28149	15933	15336	15023	14426	14113	15180	14270	89	4420	500	10310	10	1	17735840	2667	-8.85	6.65	12	3.30	-1700.00	2260.00	18700	20220701	-19.57	6400	20230103	135.00	17830	-15.65	20230626	6400	135.00	20230103	18700	-19.57	20220701	6400	135.00	20230103	2.27	N	396270	500	88 억		442457	N	N	1086	N	00	N
12	20230629	141115	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14860	120	2	0.81	7790148580	514179	58.71	14990	15480	14800	19160	10320	14740	15150.72	2.49	0	27515	15933	15336	15023	14426	14113	15180	14270	89	4420	500	10310	10	1	17735840	2636	-8.74	6.58	12	2.90	-1700.00	2260.00	18700	20220701	-20.53	6400	20230103	132.19	17830	-16.66	20230626	6400	132.19	20230103	18700	-20.53	20220701	6400	132.19	20230103	2.27	N	396270	500	88 억		442457	N	N	1086	N	00	N
13	20230629	131114	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14940	200	2	1.36	7306430350	481672	55.00	14990	15480	14800	19160	10320	14740	15168.96	2.49	0	34356	15933	15336	15023	14426	14113	15180	14270	89	4420	500	10310	10	1	17735840	2650	-8.79	6.61	12	2.72	-1700.00	2260.00	18700	20220701	-20.11	6400	20230103	133.44	17830	-16.21	20230626	6400	133.44	20230103	18700	-20.11	20220701	6400	133.44	20230103	2.27	N	396270	500	88 억		442457	N	N	1086	N	00	N
14	20230629	121119	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15020	280	2	1.90	6536192190	430144	49.11	14990	15480	14900	19160	10320	14740	15195.44	2.49	0	49620	15933	15336	15023	14426	14113	15180	14270	89	4420	500	10310	10	1	17735840	2664	-8.84	6.65	12	2.43	-1700.00	2260.00	18700	20220701	-19.68	6400	20230103	134.69	17830	-15.76	20230626	6400	134.69	20230103	18700	-19.68	20220701	6400	134.69	20230103	2.27	N	396270	500	88 억		442457	N	N	1086	N	00	N
15	20230629	111119	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15050	310	2	2.10	6101225560	401265	45.82	14990	15480	14900	19160	10320	14740	15205.07	2.49	0	45209	15933	15336	15023	14426	14113	15180	14270	89	4420	500	10310	10	1	17735840	2669	-8.85	6.66	12	2.26	-1700.00	2260.00	18700	20220701	-19.52	6400	20230103	135.16	17830	-15.59	20230626	6400	135.16	20230103	18700	-19.52	20220701	6400	135.16	20230103	2.27	N	396270	500	88 억		442457	N	N	1086	N	00	N
16	20230629	101121	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15370	630	2	4.27	5081094980	334155	38.15	14990	15480	14900	19160	10320	14740	15205.92	2.49	0	31735	15933	15336	15023	14426	14113	15180	14270	89	4420	500	10310	10	1	17735840	2726	-9.04	6.80	12	1.88	-1700.00	2260.00	18700	20220701	-17.81	6400	20230103	140.16	17830	-13.80	20230626	6400	140.16	20230103	18700	-17.81	20220701	6400	140.16	20230103	2.27	N	396270	500	88 억		442457	N	N	1086	N	00	N
17	20230629	091009	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15160	420	2	2.85	697587790	46273	5.28	14990	15260	14950	19160	10320	14740	15076.07	2.49	0	-2794	15933	15336	15023	14426	14113	15180	14270	89	4420	500	10310	10	1	17735840	2689	-8.92	6.71	12	0.26	-1700.00	2260.00	18700	20220701	-18.93	6400	20230103	136.88	17830	-14.97	20230626	6400	136.88	20230103	18700	-18.93	20220701	6400	136.88	20230103	2.27	N	396270	500	88 억		442457	N	N	1086	N	00	N
18	20230628	161102	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14740	-160	5	-1.07	13155681380	867731	54.28	14990	15620	14710	19370	10430	14900	15161.59	2.35	0	8625	17100	16000	15350	14250	13600	15675	13925	89	4470	500	10430	10	1	17735840	2614	-8.67	6.52	12	4.89	-1700.00	2260.00	18700	20220701	-21.18	6400	20230103	130.31	17830	-17.33	20230626	6400	130.31	20230103	18700	-21.18	20220701	6400	130.31	20230103	2.36	N	396270	500	88 억		417554	N	N	1086	N	00	N
19	20230628	151110	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14760	-140	5	-0.94	12711308520	837615	52.39	14990	15620	14710	19370	10430	14900	15175.60	2.35	0	241	17100	16000	15350	14250	13600	15675	13925	89	4470	500	10430	10	1	17735840	2618	-8.68	6.53	12	4.72	-1700.00	2260.00	18700	20220701	-21.07	6400	20230103	130.62	17830	-17.22	20230626	6400	130.62	20230103	18700	-21.07	20220701	6400	130.62	20230103	2.36	N	396270	500	88 억		417554	N	N	0	N	00	N
20	20230628	141110	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14860	-40	5	-0.27	11643951440	765413	47.88	14990	15620	14820	19370	10430	14900	15212.65	2.35	0	8417	17100	16000	15350	14250	13600	15675	13925	89	4470	500	10430	10	1	17735840	2636	-8.74	6.58	12	4.32	-1700.00	2260.00	18700	20220701	-20.53	6400	20230103	132.19	17830	-16.66	20230626	6400	132.19	20230103	18700	-20.53	20220701	6400	132.19	20230103	2.36	N	396270	500	88 억		417554	N	N	0	N	00	N
21	20230628	131110	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14990	90	2	0.60	10989610640	721437	45.13	14990	15620	14820	19370	10430	14900	15232.95	2.35	0	14402	17100	16000	15350	14250	13600	15675	13925	89	4470	500	10430	10	1	17735840	2659	-8.82	6.63	12	4.07	-1700.00	2260.00	18700	20220701	-19.84	6400	20230103	134.22	17830	-15.93	20230626	6400	134.22	20230103	18700	-19.84	20220701	6400	134.22	20230103	2.36	N	396270	500	88 억		417554	N	N	0	N	00	N
22	20230628	121122	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15040	140	2	0.94	10159256080	665979	41.66	14990	15620	14820	19370	10430	14900	15254.63	2.35	0	18143	17100	16000	15350	14250	13600	15675	13925	89	4470	500	10430	10	1	17735840	2667	-8.85	6.65	12	3.75	-1700.00	2260.00	18700	20220701	-19.57	6400	20230103	135.00	17830	-15.65	20230626	6400	135.00	20230103	18700	-19.57	20220701	6400	135.00	20230103	2.36	N	396270	500	88 억		417554	N	N	0	N	00	N
23	20230628	111118	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15290	390	2	2.62	8738224850	572206	35.79	14990	15620	14820	19370	10430	14900	15271.13	2.35	0	20272	17100	16000	15350	14250	13600	15675	13925	89	4470	500	10430	10	1	17735840	2712	-8.99	6.77	12	3.23	-1700.00	2260.00	18700	20220701	-18.24	6400	20230103	138.91	17830	-14.25	20230626	6400	138.91	20230103	18700	-18.24	20220701	6400	138.91	20230103	2.36	N	396270	500	88 억		417554	N	N	0	N	00	N
24	20230628	101119	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15120	220	2	1.48	5713009880	375763	23.50	14990	15460	14820	19370	10430	14900	15203.77	2.35	0	-7003	17100	16000	15350	14250	13600	15675	13925	89	4470	500	10430	10	1	17735840	2682	-8.89	6.69	12	2.12	-1700.00	2260.00	18700	20220701	-19.14	6400	20230103	136.25	17830	-15.20	20230626	6400	136.25	20230103	18700	-19.14	20220701	6400	136.25	20230103	2.36	N	396270	500	88 억		417554	N	N	0	N	00	N
25	20230628	091113	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15070	170	2	1.14	1611120300	106472	6.66	14990	15230	14990	19370	10430	14900	15131.91	2.35	0	-12187	17100	16000	15350	14250	13600	15675	13925	89	4470	500	10430	10	1	17735840	2673	-8.86	6.67	12	0.60	-1700.00	2260.00	18700	20220701	-19.41	6400	20230103	135.47	17830	-15.48	20230626	6400	135.47	20230103	18700	-19.41	20220701	6400	135.47	20230103	2.36	N	396270	500	88 억		417554	N	N	0	N	00	N
26	20230627	161113	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14900	-1660	5	-10.02	24236997930	1586662	72.73	16450	16450	14700	21500	11600	16560	15276.65	4.00	0	-312620	18933	17746	16643	15456	14353	18340	16050	89	4950	500	11590	10	1	17735840	2643	-8.76	6.59	12	8.95	-1700.00	2260.00	18700	20220701	-20.32	6400	20230103	132.81	17830	-16.43	20230626	6400	132.81	20230103	18700	-20.32	20220701	6400	132.81	20230103	2.64	N	396270	500	88 억		708954	N	N	0	N	00	N
27	20230627	151123	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14820	-1740	5	-10.51	22487306210	1469793	67.37	16450	16450	14700	21500	11600	16560	15299.47	4.00	0	-303929	18933	17746	16643	15456	14353	18340	16050	89	4950	500	11590	10	1	17735840	2628	-8.72	6.56	12	8.29	-1700.00	2260.00	18700	20220701	-20.75	6400	20230103	131.56	17830	-16.88	20230626	6400	131.56	20230103	18700	-20.75	20220701	6400	131.56	20230103	2.64	N	396270	500	88 억		708954	N	N	0	N	00	N
28	20230627	141132	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14950	-1610	5	-9.72	18243986530	1183759	54.26	16450	16450	14940	21500	11600	16560	15411.71	4.00	0	-281129	18933	17746	16643	15456	14353	18340	16050	89	4950	500	11590	10	1	17735840	2652	-8.79	6.62	12	6.67	-1700.00	2260.00	18700	20220701	-20.05	6400	20230103	133.59	17830	-16.15	20230626	6400	133.59	20230103	18700	-20.05	20220701	6400	133.59	20230103	2.64	N	396270	500	88 억		708954	N	N	0	N	00	N
29	20230627	121129	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15140	-1420	5	-8.57	14326795010	923587	42.33	16450	16450	15090	21500	11600	16560	15511.89	4.00	0	-241858	18933	17746	16643	15456	14353	18340	16050	89	4950	500	11590	10	1	17735840	2685	-8.91	6.70	12	5.21	-1700.00	2260.00	18700	20220701	-19.04	6400	20230103	136.56	17830	-15.09	20230626	6400	136.56	20230103	18700	-19.04	20220701	6400	136.56	20230103	2.64	N	396270	500	88 억		708954	N	N	0	N	00	N
30	20230627	111140	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15340	-1220	5	-7.37	12031708640	772794	35.42	16450	16450	15240	21500	11600	16560	15568.84	4.00	0	-207021	18933	17746	16643	15456	14353	18340	16050	89	4950	500	11590	10	1	17735840	2721	-9.02	6.79	12	4.36	-1700.00	2260.00	18700	20220701	-17.97	6400	20230103	139.69	17830	-13.97	20230626	6400	139.69	20230103	18700	-17.97	20220701	6400	139.69	20230103	2.64	N	396270	500	88 억		708954	N	N	0	N	00	N
31	20230627	101105	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15450	-1110	5	-6.70	9859343380	631105	28.93	16450	16450	15290	21500	11600	16560	15622.05	4.00	0	-154817	18933	17746	16643	15456	14353	18340	16050	89	4950	500	11590	10	1	17735840	2740	-9.09	6.84	12	3.56	-1700.00	2260.00	18700	20220701	-17.38	6400	20230103	141.41	17830	-13.35	20230626	6400	141.41	20230103	18700	-17.38	20220701	6400	141.41	20230103	2.64	N	396270	500	88 억		708954	N	N	0	N	00	N
32	20230627	091111	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15820	-740	5	-4.47	2664762720	167132	7.66	16450	16450	15650	21500	11600	16560	15943.32	4.00	0	-46675	18933	17746	16643	15456	14353	18340	16050	89	4950	500	11590	10	1	17735840	2806	-9.31	7.00	12	0.94	-1700.00	2260.00	18700	20220701	-15.40	6400	20230103	147.19	17830	-11.27	20230626	6400	147.19	20230103	18700	-15.40	20220701	6400	147.19	20230103	2.64	N	396270	500	88 억		708954	N	N	0	N	00	N
33	20230626	161111	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	16560	230	2	1.41	36658439780	2172297	110.89	16330	17830	15540	21200	11440	16330	16876.37	3.31	0	150216	17890	17110	16610	15830	15330	17500	16220	89	4880	500	11430	10	1	17735840	2937	-9.74	7.33	12	12.25	-1700.00	2260.00	18700	20220701	-11.44	6400	20230103	158.75	17830	-7.12	20230626	6400	158.75	20230103	18700	-11.44	20220701	6400	158.75	20230103	2.11	N	396270	500	88 억		586403	N	N	0	N	00	N
34	20230626	151118	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	16260	-70	5	-0.43	35794589420	2119737	108.21	16330	17830	15540	21200	11440	16330	16886.34	3.31	0	148255	17890	17110	16610	15830	15330	17500	16220	89	4880	500	11430	10	1	17735840	2884	-9.56	7.19	12	11.95	-1700.00	2260.00	18700	20220701	-13.05	6400	20230103	154.06	17830	-8.81	20230626	6400	154.06	20230103	18700	-13.05	20220701	6400	154.06	20230103	2.11	N	396270	500	88 억		586403	N	N	0	N	00	N
35	20230626	141115	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	17140	810	2	4.96	30800345250	1815930	92.70	16330	17830	15540	21200	11440	16330	16961.20	3.31	0	128003	17890	17110	16610	15830	15330	17500	16220	89	4880	500	11430	10	1	17735840	3040	-10.08	7.58	12	10.24	-1700.00	2260.00	18700	20220701	-8.34	6400	20230103	167.81	17830	-3.87	20230626	6400	167.81	20230103	18700	-8.34	20220701	6400	167.81	20230103	2.11	N	396270	500	88 억		586403	N	N	0	N	00	N
36	20230626	121112	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	16770	440	2	2.69	25105378330	1480296	75.57	16330	17830	15540	21200	11440	16330	16959.71	3.31	0	164972	17890	17110	16610	15830	15330	17500	16220	89	4880	500	11430	10	1	17735840	2974	-9.86	7.42	12	8.35	-1700.00	2260.00	18700	20220701	-10.32	6400	20230103	162.03	17830	-5.95	20230626	6400	162.03	20230103	18700	-10.32	20220701	6400	162.03	20230103	2.11	N	396270	500	88 억		586403	N	N	0	N	00	N
37	20230626	111111	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	17380	1050	2	6.43	21847476580	1289609	65.83	16330	17830	15540	21200	11440	16330	16941.17	3.31	0	160339	17890	17110	16610	15830	15330	17500	16220	89	4880	500	11430	10	1	17735840	3082	-10.22	7.69	12	7.27	-1700.00	2260.00	18700	20220701	-7.06	6400	20230103	171.56	17830	-2.52	20230626	6400	171.56	20230103	18700	-7.06	20220701	6400	171.56	20230103	2.11	N	396270	500	88 억		586403	N	N	0	N	00	N
38	20230626	101108	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	17570	1240	2	7.59	16741502030	997840	50.94	16330	17830	15540	21200	11440	16330	16777.75	3.31	0	112224	17890	17110	16610	15830	15330	17500	16220	89	4880	500	11430	10	1	17735840	3116	-10.34	7.77	12	5.63	-1700.00	2260.00	18700	20220701	-6.04	6400	20230103	174.53	17830	-1.46	20230626	6400	174.53	20230103	18700	-6.04	20220701	6400	174.53	20230103	2.11	N	396270	500	88 억		586403	N	N	0	N	00	N
39	20230626	091114	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15610	-720	5	-4.41	2522529620	159338	8.13	16330	16410	15570	21200	11440	16330	15831.25	3.31	0	-27736	17890	17110	16610	15830	15330	17500	16220	89	4880	500	11430	10	1	17735840	2769	-9.18	6.91	12	0.90	-1700.00	2260.00	18700	20220701	-16.52	6400	20230103	143.91	17390	-10.24	20230623	6400	143.91	20230103	18700	-16.52	20220701	6400	143.91	20230103	2.11	N	396270	500	88 억		586403	N	N	0	N	00	N
40	20230623	191023	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	16330	-160	5	-0.97	32779414760	1958912	44.69	16290	17390	16110	21400	11550	16490	16736.07	3.31	46007	65843	18690	17590	15740	14640	12790	18140	15190	89	4925	500	11540	10	1	17735840	2896	-9.61	7.23	12	11.04	-1700.00	2260.00	18700	20220701	-12.67	6400	20230103	155.16	17390	-6.10	20230623	6400	155.16	20230103	18700	-12.67	20220701	6400	155.16	20230103	2.07	N	396270	500	88 억		586403	N	N	0	N	00	N
41	20230623	140903	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	16610	120	2	0.73	28725928590	1711874	39.06	16290	17390	16110	21400	11550	16490	16780.71	3.05	0	41550	18690	17590	15740	14640	12790	18140	15190	89	4925	500	11540	10	1	17735840	2946	-9.77	7.35	12	9.65	-1700.00	2260.00	18700	20220701	-11.18	6400	20230103	159.53	17390	-4.49	20230623	6400	159.53	20230103	18700	-11.18	20220701	6400	159.53	20230103	2.07	N	396270	500	88 억		540396	N	N	0	N	00	N
42	20230622	160712	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	16490	2190	2	15.31	68204257180	4327408	446.64	14000	16840	13890	18590	10010	14300	15758.18	2.84	0	37551	15413	14856	14533	13976	13653	14695	13815	89	4290	500	10010	10	1	17735840	2925	-9.70	7.30	12	24.40	-1700.00	2260.00	18700	20220701	-11.82	6400	20230103	157.66	16840	-2.08	20230622	6400	157.66	20230103	18700	-11.82	20220701	6400	157.66	20230103	1.94	N	396270	500	88 억		503483	N	N	0	N	00	N
43	20230622	150217	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	16140	1840	2	12.87	58889133960	3762292	388.31	14000	16380	13890	18590	10010	14300	15652.48	2.84	0	61538	15413	14856	14533	13976	13653	14695	13815	89	4290	500	10010	10	1	17735840	2863	-9.49	7.14	12	21.21	-1700.00	2260.00	18700	20220701	-13.69	6400	20230103	152.19	16390	-1.53	20230615	6400	152.19	20230103	18700	-13.69	20220701	6400	152.19	20230103	1.94	N	396270	500	88 억		503483	N	N	0	N	00	N
44	20230622	140532	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	16230	1930	2	13.50	46807550620	3015010	311.18	14000	16300	13890	18590	10010	14300	15524.86	2.84	0	160894	15413	14856	14533	13976	13653	14695	13815	89	4290	500	10010	10	1	17735840	2879	-9.55	7.18	12	17.00	-1700.00	2260.00	18700	20220701	-13.21	6400	20230103	153.59	16390	-0.98	20230615	6400	153.59	20230103	18700	-13.21	20220701	6400	153.59	20230103	1.94	N	396270	500	88 억		503483	N	N	0	N	00	N
45	20230622	130500	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15760	1460	2	10.21	40023620790	2591397	267.46	14000	16300	13890	18590	10010	14300	15444.82	2.84	0	217300	15413	14856	14533	13976	13653	14695	13815	89	4290	500	10010	10	1	17735840	2795	-9.27	6.97	12	14.61	-1700.00	2260.00	18700	20220701	-15.72	6400	20230103	146.25	16390	-3.84	20230615	6400	146.25	20230103	18700	-15.72	20220701	6400	146.25	20230103	1.94	N	396270	500	88 억		503483	N	N	0	N	00	N
46	20230622	120202	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15750	1450	2	10.14	28036099270	1836046	189.50	14000	15880	13890	18590	10010	14300	15269.85	2.84	0	200112	15413	14856	14533	13976	13653	14695	13815	89	4290	500	10010	10	1	17735840	2793	-9.26	6.97	12	10.35	-1700.00	2260.00	18700	20220701	-15.78	6400	20230103	146.09	16390	-3.90	20230615	6400	146.09	20230103	18700	-15.78	20220701	6400	146.09	20230103	1.94	N	396270	500	88 억		503483	N	N	0	N	00	N
47	20230622	110800	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15720	1420	2	9.93	21348057240	1411121	145.64	14000	15790	13890	18590	10010	14300	15128.46	2.84	0	210016	15413	14856	14533	13976	13653	14695	13815	89	4290	500	10010	10	1	17735840	2788	-9.25	6.96	12	7.96	-1700.00	2260.00	18700	20220701	-15.94	6400	20230103	145.62	16390	-4.09	20230615	6400	145.62	20230103	18700	-15.94	20220701	6400	145.62	20230103	1.94	N	396270	500	88 억		503483	N	N	0	N	00	N
48	20230622	100804	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14930	630	2	4.41	9759355930	659653	68.08	14000	15270	13890	18590	10010	14300	14794.71	2.84	0	143358	15413	14856	14533	13976	13653	14695	13815	89	4290	500	10010	10	1	17735840	2648	-8.78	6.61	12	3.72	-1700.00	2260.00	18700	20220701	-20.16	6400	20230103	133.28	16390	-8.91	20230615	6400	133.28	20230103	18700	-20.16	20220701	6400	133.28	20230103	1.94	N	396270	500	88 억		503483	N	N	0	N	00	N
49	20230622	090350	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14000	-300	5	-2.10	690474770	49404	5.10	14000	14120	13890	18590	10010	14300	13975.81	2.84	0	11719	15413	14856	14533	13976	13653	14695	13815	89	4290	500	10010	10	1	17735840	2483	-8.24	6.19	12	0.28	-1700.00	2260.00	18700	20220701	-25.13	6400	20230103	118.75	16390	-14.58	20230615	6400	118.75	20230103	18700	-25.13	20220701	6400	118.75	20230103	1.94	N	396270	500	88 억		503483	N	N	0	N	00	N
50	20230621	160759	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14300	-550	5	-3.70	14166980200	959855	107.85	14850	15090	14210	19300	10400	14850	14760.02	3.44	0	-108453	15523	15186	14753	14416	13983	14970	14200	89	4450	500	10390	10	1	17735840	2536	-8.41	6.33	12	5.41	-1700.00	2260.00	18700	20220701	-23.53	6400	20230103	123.44	16390	-12.75	20230615	6400	123.44	20230103	18700	-23.53	20220701	6400	123.44	20230103	2.42	N	396270	500	88 억		609849	N	N	0	N	00	N
51	20230621	150717	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14280	-570	5	-3.84	13625987150	921979	103.60	14850	15090	14210	19300	10400	14850	14779.06	3.44	0	-113832	15523	15186	14753	14416	13983	14970	14200	89	4450	500	10390	10	1	17735840	2533	-8.40	6.32	12	5.20	-1700.00	2260.00	18700	20220701	-23.64	6400	20230103	123.13	16390	-12.87	20230615	6400	123.13	20230103	18700	-23.64	20220701	6400	123.13	20230103	2.42	N	396270	500	88 억		609849	N	N	0	N	00	N
52	20230621	140621	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14690	-160	5	-1.08	10957810120	736882	82.80	14850	15090	14600	19300	10400	14850	14870.51	3.44	0	-96015	15523	15186	14753	14416	13983	14970	14200	89	4450	500	10390	10	1	17735840	2605	-8.64	6.50	12	4.15	-1700.00	2260.00	18700	20220701	-21.44	6400	20230103	129.53	16390	-10.37	20230615	6400	129.53	20230103	18700	-21.44	20220701	6400	129.53	20230103	2.42	N	396270	500	88 억		609849	N	N	0	N	00	N
53	20230621	130735	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14830	-20	5	-0.13	9804508760	658983	74.05	14850	15090	14600	19300	10400	14850	14878.24	3.44	0	-45383	15523	15186	14753	14416	13983	14970	14200	89	4450	500	10390	10	1	17735840	2630	-8.72	6.56	12	3.72	-1700.00	2260.00	18700	20220701	-20.70	6400	20230103	131.72	16390	-9.52	20230615	6400	131.72	20230103	18700	-20.70	20220701	6400	131.72	20230103	2.42	N	396270	500	88 억		609849	N	N	0	N	00	N
54	20230621	120652	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14890	40	2	0.27	7663406320	515707	57.95	14850	15090	14600	19300	10400	14850	14860.00	3.44	0	-35453	15523	15186	14753	14416	13983	14970	14200	89	4450	500	10390	10	1	17735840	2641	-8.76	6.59	12	2.91	-1700.00	2260.00	18700	20220701	-20.37	6400	20230103	132.66	16390	-9.15	20230615	6400	132.66	20230103	18700	-20.37	20220701	6400	132.66	20230103	2.42	N	396270	500	88 억		609849	N	N	0	N	00	N
55	20230621	110517	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14670	-180	5	-1.21	6391195710	429095	48.21	14850	15090	14660	19300	10400	14850	14894.59	3.44	0	-12525	15523	15186	14753	14416	13983	14970	14200	89	4450	500	10390	10	1	17735840	2602	-8.63	6.49	12	2.42	-1700.00	2260.00	18700	20220701	-21.55	6400	20230103	129.22	16390	-10.49	20230615	6400	129.22	20230103	18700	-21.55	20220701	6400	129.22	20230103	2.42	N	396270	500	88 억		609849	N	N	0	N	00	N
56	20230621	100952	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14780	-70	5	-0.47	3035049120	203851	22.91	14850	15040	14750	19300	10400	14850	14888.57	3.44	0	-5003	15523	15186	14753	14416	13983	14970	14200	89	4450	500	10390	10	1	17735840	2621	-8.69	6.54	12	1.15	-1700.00	2260.00	18700	20220701	-20.96	6400	20230103	130.94	16390	-9.82	20230615	6400	130.94	20230103	18700	-20.96	20220701	6400	130.94	20230103	2.42	N	396270	500	88 억		609849	N	N	0	N	00	N
57	20230621	090522	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15030	180	2	1.21	1090361070	73108	8.21	14850	15040	14760	19300	10400	14850	14914.39	3.44	0	7392	15523	15186	14753	14416	13983	14970	14200	89	4450	500	10390	10	1	17735840	2666	-8.84	6.65	12	0.41	-1700.00	2260.00	18700	20220701	-19.63	6400	20230103	134.84	16390	-8.30	20230615	6400	134.84	20230103	18700	-19.63	20220701	6400	134.84	20230103	2.42	N	396270	500	88 억		609849	N	N	0	N	00	N
58	20230620	160120	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14850	90	2	0.61	12730666450	869895	56.91	14950	15090	14320	19180	10340	14760	14633.83	3.37	0	13368	16800	15780	15090	14070	13380	15435	13725	89	4420	500	10330	10	1	17735840	2634	-8.74	6.57	12	4.90	-1700.00	2260.00	18700	20220701	-20.59	6400	20230103	132.03	16390	-9.40	20230615	6400	132.03	20230103	18700	-20.59	20220701	6400	132.03	20230103	2.48	N	396270	500	88 억		597130	N	N	0	N	00	N
59	20230620	150912	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14800	40	2	0.27	11855999140	810788	53.04	14950	15090	14320	19180	10340	14760	14622.79	3.37	0	26452	16800	15780	15090	14070	13380	15435	13725	89	4420	500	10330	10	1	17735840	2625	-8.71	6.55	12	4.57	-1700.00	2260.00	18700	20220701	-20.86	6400	20230103	131.25	16390	-9.70	20230615	6400	131.25	20230103	18700	-20.86	20220701	6400	131.25	20230103	2.48	N	396270	500	88 억		597130	N	N	0	N	00	N
60	20230620	140254	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14350	-410	5	-2.78	9149827280	625336	40.91	14950	15090	14320	19180	10340	14760	14631.84	3.37	0	67599	16800	15780	15090	14070	13380	15435	13725	89	4420	500	10330	10	1	17735840	2545	-8.44	6.35	12	3.53	-1700.00	2260.00	18700	20220701	-23.26	6400	20230103	124.22	16390	-12.45	20230615	6400	124.22	20230103	18700	-23.26	20220701	6400	124.22	20230103	2.48	N	396270	500	88 억		597130	N	N	0	N	00	N
61	20230620	130607	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14480	-280	5	-1.90	8181542460	558260	36.52	14950	15090	14320	19180	10340	14760	14655.42	3.37	0	80716	16800	15780	15090	14070	13380	15435	13725	89	4420	500	10330	10	1	17735840	2568	-8.52	6.41	12	3.15	-1700.00	2260.00	18700	20220701	-22.57	6400	20230103	126.25	16390	-11.65	20230615	6400	126.25	20230103	18700	-22.57	20220701	6400	126.25	20230103	2.48	N	396270	500	88 억		597130	N	N	0	N	00	N
62	20230620	120347	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14360	-400	5	-2.71	7162883040	487685	31.91	14950	15090	14330	19180	10340	14760	14687.50	3.37	0	80846	16800	15780	15090	14070	13380	15435	13725	89	4420	500	10330	10	1	17735840	2547	-8.45	6.35	12	2.75	-1700.00	2260.00	18700	20220701	-23.21	6400	20230103	124.38	16390	-12.39	20230615	6400	124.38	20230103	18700	-23.21	20220701	6400	124.38	20230103	2.48	N	396270	500	88 억		597130	N	N	0	N	00	N
63	20230620	110418	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14510	-250	5	-1.69	6295777870	427612	27.98	14950	15090	14330	19180	10340	14760	14723.10	3.37	0	72852	16800	15780	15090	14070	13380	15435	13725	89	4420	500	10330	10	1	17735840	2573	-8.54	6.42	12	2.41	-1700.00	2260.00	18700	20220701	-22.41	6400	20230103	126.72	16390	-11.47	20230615	6400	126.72	20230103	18700	-22.41	20220701	6400	126.72	20230103	2.48	N	396270	500	88 억		597130	N	N	0	N	00	N
64	20230620	100221	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14750	-10	5	-0.07	4413373660	298472	19.53	14950	15090	14530	19180	10340	14760	14786.57	3.37	0	60231	16800	15780	15090	14070	13380	15435	13725	89	4420	500	10330	10	1	17735840	2616	-8.68	6.53	12	1.68	-1700.00	2260.00	18700	20220701	-21.12	6400	20230103	130.47	16390	-10.01	20230615	6400	130.47	20230103	18700	-21.12	20220701	6400	130.47	20230103	2.48	N	396270	500	88 억		597130	N	N	0	N	00	N
65	20230620	090151	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15000	240	2	1.63	404864510	26972	1.76	14950	15090	14950	19180	10340	14760	15011.48	3.37	0	6477	16800	15780	15090	14070	13380	15435	13725	89	4420	500	10330	10	1	17735840	2660	-8.82	6.64	12	0.15	-1700.00	2260.00	18700	20220701	-19.79	6400	20230103	134.38	16390	-8.48	20230615	6400	134.38	20230103	18700	-19.79	20220701	6400	134.38	20230103	2.48	N	396270	500	88 억		597130	N	N	0	N	00	N
66	20230619	161026	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14760	-1020	5	-6.46	22730245720	1517285	111.29	16100	16110	14400	20500	11050	15780	14981.23	3.63	0	-45510	16673	16226	15913	15466	15153	16450	15690	89	4725	500	11040	10	1	17735840	2618	-8.68	6.53	12	8.55	-1700.00	2260.00	18700	20220701	-21.07	6400	20230103	130.62	16390	-9.95	20230615	6400	130.62	20230103	18700	-21.07	20220701	6400	130.62	20230103	2.34	N	396270	500	88 억		643521	N	N	0	N	00	N
67	20230619	150236	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14980	-800	5	-5.07	21548994020	1438025	105.48	16100	16110	14400	20500	11050	15780	14985.13	3.63	0	-50303	16673	16226	15913	15466	15153	16450	15690	89	4725	500	11040	10	1	17735840	2657	-8.81	6.63	12	8.11	-1700.00	2260.00	18700	20220701	-19.89	6400	20230103	134.06	16390	-8.60	20230615	6400	134.06	20230103	18700	-19.89	20220701	6400	134.06	20230103	2.34	N	396270	500	88 억		643521	N	N	0	N	00	N
68	20230619	140741	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14980	-800	5	-5.07	19182565270	1280162	93.90	16100	16110	14400	20500	11050	15780	14984.48	3.63	0	-19722	16673	16226	15913	15466	15153	16450	15690	89	4725	500	11040	10	1	17735840	2657	-8.81	6.63	12	7.22	-1700.00	2260.00	18700	20220701	-19.89	6400	20230103	134.06	16390	-8.60	20230615	6400	134.06	20230103	18700	-19.89	20220701	6400	134.06	20230103	2.34	N	396270	500	88 억		643521	N	N	0	N	00	N
69	20230619	130620	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14460	-1320	5	-8.37	15187783400	1010322	74.11	16100	16110	14440	20500	11050	15780	15032.62	3.63	0	26109	16673	16226	15913	15466	15153	16450	15690	89	4725	500	11040	10	1	17735840	2565	-8.51	6.40	12	5.70	-1700.00	2260.00	18700	20220701	-22.67	6400	20230103	125.94	16390	-11.78	20230615	6400	125.94	20230103	18700	-22.67	20220701	6400	125.94	20230103	2.34	N	396270	500	88 억		643521	N	N	0	N	00	N
70	20230619	120342	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14640	-1140	5	-7.22	13061676220	864128	63.38	16100	16110	14570	20500	11050	15780	15115.44	3.63	0	32859	16673	16226	15913	15466	15153	16450	15690	89	4725	500	11040	10	1	17735840	2597	-8.61	6.48	12	4.87	-1700.00	2260.00	18700	20220701	-21.71	6400	20230103	128.75	16390	-10.68	20230615	6400	128.75	20230103	18700	-21.71	20220701	6400	128.75	20230103	2.34	N	396270	500	88 억		643521	N	N	0	N	00	N
71	20230619	110232	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14860	-920	5	-5.83	11039161360	726379	53.28	16100	16110	14690	20500	11050	15780	15197.52	3.63	0	42638	16673	16226	15913	15466	15153	16450	15690	89	4725	500	11040	10	1	17735840	2636	-8.74	6.58	12	4.10	-1700.00	2260.00	18700	20220701	-20.53	6400	20230103	132.19	16390	-9.33	20230615	6400	132.19	20230103	18700	-20.53	20220701	6400	132.19	20230103	2.34	N	396270	500	88 억		643521	N	N	0	N	00	N
72	20230619	100309	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15180	-600	5	-3.80	5915127640	382969	28.09	16100	16110	15050	20500	11050	15780	15445.45	3.63	0	27404	16673	16226	15913	15466	15153	16450	15690	89	4725	500	11040	10	1	17735840	2692	-8.93	6.72	12	2.16	-1700.00	2260.00	18700	20220701	-18.82	6400	20230103	137.19	16390	-7.38	20230615	6400	137.19	20230103	18700	-18.82	20220701	6400	137.19	20230103	2.34	N	396270	500	88 억		643521	N	N	0	N	00	N
73	20230619	090349	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15870	90	2	0.57	852083530	53467	3.92	16100	16110	15650	20500	11050	15780	15936.63	3.63	0	-7083	16673	16226	15913	15466	15153	16450	15690	89	4725	500	11040	10	1	17735840	2815	-9.34	7.02	12	0.30	-1700.00	2260.00	18700	20220701	-15.13	6400	20230103	147.97	16390	-3.17	20230615	6400	147.97	20230103	18700	-15.13	20220701	6400	147.97	20230103	2.34	N	396270	500	88 억		643521	N	N	0	N	00	N
74	20230616	160842	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15780	-10	5	-0.06	21561202430	1352611	34.43	15770	16360	15600	20500	11060	15790	15941.48	3.88	0	-59355	17916	16852	15326	14262	12736	17385	14795	89	4720	500	11050	10	1	17735840	2799	-9.28	6.98	12	7.63	-1700.00	2260.00	18700	20220701	-15.61	6400	20230103	146.56	16390	-3.72	20230615	6400	146.56	20230103	18700	-15.61	20220701	6400	146.56	20230103	2.06	N	396270	500	88 억		688371	N	N	0	N	00	N
75	20230616	150516	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15810	20	2	0.13	20620472040	1292999	32.92	15770	16360	15600	20500	11060	15790	15948.86	3.88	0	-62658	17916	16852	15326	14262	12736	17385	14795	89	4720	500	11050	10	1	17735840	2804	-9.30	7.00	12	7.29	-1700.00	2260.00	18700	20220701	-15.45	6400	20230103	147.03	16390	-3.54	20230615	6400	147.03	20230103	18700	-15.45	20220701	6400	147.03	20230103	2.06	N	396270	500	88 억		688371	N	N	0	N	00	N
76	20230616	140544	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15780	-10	5	-0.06	19549912160	1225519	31.20	15770	16360	15600	20500	11060	15790	15953.52	3.88	0	-44895	17916	16852	15326	14262	12736	17385	14795	89	4720	500	11050	10	1	17735840	2799	-9.28	6.98	12	6.91	-1700.00	2260.00	18700	20220701	-15.61	6400	20230103	146.56	16390	-3.72	20230615	6400	146.56	20230103	18700	-15.61	20220701	6400	146.56	20230103	2.06	N	396270	500	88 억		688371	N	N	0	N	00	N
77	20230616	130708	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15940	150	2	0.95	18441114470	1155535	29.42	15770	16360	15600	20500	11060	15790	15960.23	3.88	0	-30686	17916	16852	15326	14262	12736	17385	14795	89	4720	500	11050	10	1	17735840	2827	-9.38	7.05	12	6.52	-1700.00	2260.00	18700	20220701	-14.76	6400	20230103	149.06	16390	-2.75	20230615	6400	149.06	20230103	18700	-14.76	20220701	6400	149.06	20230103	2.06	N	396270	500	88 억		688371	N	N	0	N	00	N
78	20230616	120138	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15880	90	2	0.57	17212004540	1078316	27.45	15770	16360	15600	20500	11060	15790	15963.34	3.88	0	-25522	17916	16852	15326	14262	12736	17385	14795	89	4720	500	11050	10	1	17735840	2816	-9.34	7.03	12	6.08	-1700.00	2260.00	18700	20220701	-15.08	6400	20230103	148.12	16390	-3.11	20230615	6400	148.12	20230103	18700	-15.08	20220701	6400	148.12	20230103	2.06	N	396270	500	88 억		688371	N	N	0	N	00	N
79	20230616	111019	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15640	-150	5	-0.95	15965577640	999118	25.43	15770	16360	15600	20500	11060	15790	15981.35	3.88	0	-29089	17916	16852	15326	14262	12736	17385	14795	89	4720	500	11050	10	1	17735840	2774	-9.20	6.92	12	5.63	-1700.00	2260.00	18700	20220701	-16.36	6400	20230103	144.38	16390	-4.58	20230615	6400	144.38	20230103	18700	-16.36	20220701	6400	144.38	20230103	2.06	N	396270	500	88 억		688371	N	N	0	N	00	N
80	20230616	100616	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15990	200	2	1.27	11905503550	742945	18.91	15770	16360	15630	20500	11060	15790	16027.54	3.88	0	6166	17916	16852	15326	14262	12736	17385	14795	89	4720	500	11050	10	1	17735840	2836	-9.41	7.08	12	4.19	-1700.00	2260.00	18700	20220701	-14.49	6400	20230103	149.84	16390	-2.44	20230615	6400	149.84	20230103	18700	-14.49	20220701	6400	149.84	20230103	2.06	N	396270	500	88 억		688371	N	N	0	N	00	N
81	20230616	090832	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	16260	470	2	2.98	6612162540	409988	10.44	15770	16360	15630	20500	11060	15790	16135.07	3.88	0	24809	17916	16852	15326	14262	12736	17385	14795	89	4720	500	11050	10	1	17735840	2884	-9.56	7.19	12	2.31	-1700.00	2260.00	18700	20220701	-13.05	6400	20230103	154.06	16390	-0.79	20230615	6400	154.06	20230103	18700	-13.05	20220701	6400	154.06	20230103	2.06	N	396270	500	88 억		688371	N	N	0	N	00	N
82	20230615	150955	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15770	890	2	5.98	58853361090	3807444	132.05	15400	16390	13800	19340	10420	14880	15457.45	2.92	0	154243	16033	15456	15053	14476	14073	15255	14275	89	4460	500	10410	10	1	17735840	2797	-9.28	6.98	12	21.47	-1700.00	2260.00	18700	20220701	-15.67	6400	20230103	146.41	16390	-3.78	20230615	6400	146.41	20230103	18700	-15.67	20220701	6400	146.41	20230103	2.04	N	396270	500	88 억		518305	N	N	0	N	00	N
83	20230615	140140	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15730	850	2	5.71	54715390730	3544081	122.91	15400	16390	13800	19340	10420	14880	15438.53	2.92	0	135746	16033	15456	15053	14476	14073	15255	14275	89	4460	500	10410	10	1	17735840	2790	-9.25	6.96	12	19.98	-1700.00	2260.00	18700	20220701	-15.88	6400	20230103	145.78	16390	-4.03	20230615	6400	145.78	20230103	18700	-15.88	20220701	6400	145.78	20230103	2.04	N	396270	500	88 억		518305	N	N	0	N	00	N
84	20230615	130202	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15460	580	2	3.90	51320792220	3326416	115.36	15400	16390	13800	19340	10420	14880	15428.25	2.92	0	108461	16033	15456	15053	14476	14073	15255	14275	89	4460	500	10410	10	1	17735840	2742	-9.09	6.84	12	18.76	-1700.00	2260.00	18700	20220701	-17.33	6400	20230103	141.56	16390	-5.67	20230615	6400	141.56	20230103	18700	-17.33	20220701	6400	141.56	20230103	2.04	N	396270	500	88 억		518305	N	N	0	N	00	N
85	20230615	120957	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	15280	400	2	2.69	48342325200	3133777	108.68	15400	16390	13800	19340	10420	14880	15426.22	2.92	0	72734	16033	15456	15053	14476	14073	15255	14275	89	4460	500	10410	10	1	17735840	2710	-8.99	6.76	12	17.67	-1700.00	2260.00	18700	20220701	-18.29	6400	20230103	138.75	16390	-6.77	20230615	6400	138.75	20230103	18700	-18.29	20220701	6400	138.75	20230103	2.04	N	396270	500	88 억		518305	N	N	0	N	00	N
86	20230615	111051	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	14430	-450	5	-3.02	42933606250	2771547	96.12	15400	16390	13800	19340	10420	14880	15490.85	2.92	0	15149	16033	15456	15053	14476	14073	15255	14275	89	4460	500	10410	10	1	17735840	2559	-8.49	6.38	12	15.63	-1700.00	2260.00	18700	20220701	-22.83	6400	20230103	125.47	16390	-11.96	20230615	6400	125.47	20230103	18700	-22.83	20220701	6400	125.47	20230103	2.04	N	396270	500	88 억		518305	N	N	0	N	00	N
87	20230611	184552	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	11070	170	2	1.56	1882349900	170948	55.85	10850	11130	10830	14170	7630	10900	11008.76	1.00	15474	14866	11406	11152	10976	10722	10546	11065	10635	89	3270	500	7630	10	1	17735840	1963	-6.51	4.90	12	0.96	-1700.00	2260.00	18700	20220701	-40.80	6400	20230103	72.97	12420	-10.87	20230224	6400	72.97	20230103	18700	-40.80	20220701	6400	72.97	20230103	2.56	N	396270	500	88 억		176768	N	N	0	N	00	N