KissMeData/122640/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	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-80	5	-0.64	1073581660	87070	145.65	12480	12570	12110	16340	8800	12570	12330.10	2.73	0	6215	13116	12842	12596	12322	12076	12720	12200	90	3770	500	8290	10	1	18087342	2259	-77.58	2.60	12	0.48	-161.00	4813.00	13440	20230626	-7.07	6000	20220704	108.17	13440	-7.07	20230626	6740	85.31	20230103	13440	-7.07	20230626	6000	108.17	20220704	2.41	N	122640	500	90 억		494412	N	N	0	N	00	N
3	20230630	150738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	-120	5	-0.95	956868000	77721	130.01	12480	12570	12110	16340	8800	12570	12311.58	2.73	0	11580	13116	12842	12596	12322	12076	12720	12200	90	3770	500	8290	10	1	18087342	2252	-77.33	2.59	12	0.43	-161.00	4813.00	13440	20230626	-7.37	6000	20220704	107.50	13440	-7.37	20230626	6740	84.72	20230103	13440	-7.37	20230626	6000	107.50	20220704	2.41	N	122640	500	90 억		494412	N	N	0	N	00	N
4	20230630	140737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	-110	5	-0.88	850427930	69140	115.66	12480	12570	12110	16340	8800	12570	12300.09	2.73	0	12057	13116	12842	12596	12322	12076	12720	12200	90	3770	500	8290	10	1	18087342	2254	-77.39	2.59	12	0.38	-161.00	4813.00	13440	20230626	-7.29	6000	20220704	107.67	13440	-7.29	20230626	6740	84.87	20230103	13440	-7.29	20230626	6000	107.67	20220704	2.41	N	122640	500	90 억		494412	N	N	0	N	00	N
5	20230630	130737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	-170	5	-1.35	733495730	59697	99.86	12480	12570	12110	16340	8800	12570	12286.98	2.73	0	7798	13116	12842	12596	12322	12076	12720	12200	90	3770	500	8290	10	1	18087342	2243	-77.02	2.58	12	0.33	-161.00	4813.00	13440	20230626	-7.74	6000	20220704	106.67	13440	-7.74	20230626	6740	83.98	20230103	13440	-7.74	20230626	6000	106.67	20220704	2.41	N	122640	500	90 억		494412	N	N	0	N	00	N
6	20230630	120734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	-250	5	-1.99	658662770	53627	89.71	12480	12570	12110	16340	8800	12570	12282.30	2.73	0	7854	13116	12842	12596	12322	12076	12720	12200	90	3770	500	8290	10	1	18087342	2228	-76.52	2.56	12	0.30	-161.00	4813.00	13440	20230626	-8.33	6000	20220704	105.33	13440	-8.33	20230626	6740	82.79	20230103	13440	-8.33	20230626	6000	105.33	20220704	2.41	N	122640	500	90 억		494412	N	N	0	N	00	N
7	20230630	110738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12410	-160	5	-1.27	563621110	45921	76.82	12480	12570	12110	16340	8800	12570	12273.71	2.73	0	8112	13116	12842	12596	12322	12076	12720	12200	90	3770	500	8290	10	1	18087342	2245	-77.08	2.58	12	0.25	-161.00	4813.00	13440	20230626	-7.66	6000	20220704	106.83	13440	-7.66	20230626	6740	84.12	20230103	13440	-7.66	20230626	6000	106.83	20220704	2.41	N	122640	500	90 억		494412	N	N	0	N	00	N
8	20230630	100737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12280	-290	5	-2.31	410885340	33574	56.16	12480	12570	12110	16340	8800	12570	12238.20	2.73	0	4239	13116	12842	12596	12322	12076	12720	12200	90	3770	500	8290	10	1	18087342	2221	-76.27	2.55	12	0.19	-161.00	4813.00	13440	20230626	-8.63	6000	20220704	104.67	13440	-8.63	20230626	6740	82.20	20230103	13440	-8.63	20230626	6000	104.67	20220704	2.41	N	122640	500	90 억		494412	N	N	0	N	00	N
9	20230630	090738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	-250	5	-1.99	42305860	3393	5.68	12480	12570	12320	16340	8800	12570	12468.57	2.73	0	-1159	13116	12842	12596	12322	12076	12720	12200	90	3770	500	8290	10	1	18087342	2228	-76.52	2.56	12	0.02	-161.00	4813.00	13440	20230626	-8.33	6000	20220704	105.33	13440	-8.33	20230626	6740	82.79	20230103	13440	-8.33	20230626	6000	105.33	20220704	2.41	N	122640	500	90 억		494412	N	N	0	N	00	N
10	20230629	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	-90	5	-0.71	743699220	59411	43.99	12870	12870	12350	16450	8870	12660	12517.87	2.70	0	7455	13460	13060	12800	12400	12140	12930	12270	90	3790	500	8350	10	1	18087342	2274	-78.07	2.61	12	0.33	-161.00	4813.00	13440	20230626	-6.47	6000	20220704	109.50	13440	-6.47	20230626	6740	86.50	20230103	13440	-6.47	20230626	6000	109.50	20220704	2.37	N	122640	500	90 억		488067	N	N	0	N	00	N
11	20230629	150734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	-110	5	-0.87	715365900	57159	42.32	12870	12870	12350	16450	8870	12660	12515.37	2.70	0	7784	13460	13060	12800	12400	12140	12930	12270	90	3790	500	8350	10	1	18087342	2270	-77.95	2.61	12	0.32	-161.00	4813.00	13440	20230626	-6.62	6000	20220704	109.17	13440	-6.62	20230626	6740	86.20	20230103	13440	-6.62	20230626	6000	109.17	20220704	2.37	N	122640	500	90 억		488067	N	N	0	N	00	N
12	20230629	140731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	-130	5	-1.03	645262710	51581	38.19	12870	12870	12350	16450	8870	12660	12509.70	2.70	0	5191	13460	13060	12800	12400	12140	12930	12270	90	3790	500	8350	10	1	18087342	2266	-77.83	2.60	12	0.29	-161.00	4813.00	13440	20230626	-6.77	6000	20220704	108.83	13440	-6.77	20230626	6740	85.91	20230103	13440	-6.77	20230626	6000	108.83	20220704	2.37	N	122640	500	90 억		488067	N	N	0	N	00	N
13	20230629	130731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	-160	5	-1.26	539120240	43068	31.89	12870	12870	12350	16450	8870	12660	12517.88	2.70	0	3542	13460	13060	12800	12400	12140	12930	12270	90	3790	500	8350	10	1	18087342	2261	-77.64	2.60	12	0.24	-161.00	4813.00	13440	20230626	-6.99	6000	20220704	108.33	13440	-6.99	20230626	6740	85.46	20230103	13440	-6.99	20230626	6000	108.33	20220704	2.37	N	122640	500	90 억		488067	N	N	0	N	00	N
14	20230629	120734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12520	-140	5	-1.11	440047520	35123	26.01	12870	12870	12350	16450	8870	12660	12528.76	2.70	0	1064	13460	13060	12800	12400	12140	12930	12270	90	3790	500	8350	10	1	18087342	2265	-77.76	2.60	12	0.19	-161.00	4813.00	13440	20230626	-6.85	6000	20220704	108.67	13440	-6.85	20230626	6740	85.76	20230103	13440	-6.85	20230626	6000	108.67	20220704	2.37	N	122640	500	90 억		488067	N	N	0	N	00	N
15	20230629	110735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	-160	5	-1.26	250409960	19895	14.73	12870	12870	12500	16450	8870	12660	12586.58	2.70	0	-3113	13460	13060	12800	12400	12140	12930	12270	90	3790	500	8350	10	1	18087342	2261	-77.64	2.60	12	0.11	-161.00	4813.00	13440	20230626	-6.99	6000	20220704	108.33	13440	-6.99	20230626	6740	85.46	20230103	13440	-6.99	20230626	6000	108.33	20220704	2.37	N	122640	500	90 억		488067	N	N	0	N	00	N
16	20230629	100736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	0	3	0.00	140490210	11143	8.25	12870	12870	12520	16450	8870	12660	12607.93	2.70	0	-3242	13460	13060	12800	12400	12140	12930	12270	90	3790	500	8350	10	1	18087342	2290	-78.63	2.63	12	0.06	-161.00	4813.00	13440	20230626	-5.80	6000	20220704	111.00	13440	-5.80	20230626	6740	87.83	20230103	13440	-5.80	20230626	6000	111.00	20220704	2.37	N	122640	500	90 억		488067	N	N	0	N	00	N
17	20230629	090706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	-110	5	-0.87	30125280	2379	1.76	12870	12870	12520	16450	8870	12660	12663.00	2.70	0	-967	13460	13060	12800	12400	12140	12930	12270	90	3790	500	8350	10	1	18087342	2270	-77.95	2.61	12	0.01	-161.00	4813.00	13440	20230626	-6.62	6000	20220704	109.17	13440	-6.62	20230626	6740	86.20	20230103	13440	-6.62	20230626	6000	109.17	20220704	2.37	N	122640	500	90 억		488067	N	N	0	N	00	N
18	20230628	160724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	-420	5	-3.21	1708475050	134776	168.18	13200	13200	12540	17000	9160	13080	12676.41	2.75	0	-9249	13440	13260	13080	12900	12720	13170	12810	90	3920	500	8630	10	1	18051850	2285	-78.63	2.63	12	0.75	-161.00	4813.00	13440	20230626	-5.80	6000	20220704	111.00	13440	-5.80	20230626	6740	87.83	20230103	13440	-5.80	20230626	6000	111.00	20220704	2.36	N	122640	500	90 억		497290	N	N	0	N	00	N
19	20230628	150730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	-480	5	-3.67	1681025000	132605	165.47	13200	13200	12540	17000	9160	13080	12676.94	2.75	0	-8723	13440	13260	13080	12900	12720	13170	12810	90	3920	500	8630	10	1	18051850	2275	-78.26	2.62	12	0.73	-161.00	4813.00	13440	20230626	-6.25	6000	20220704	110.00	13440	-6.25	20230626	6740	86.94	20230103	13440	-6.25	20230626	6000	110.00	20220704	2.36	N	122640	500	90 억		497290	N	N	0	N	00	N
20	20230628	140728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	-510	5	-3.90	1515056910	119419	149.02	13200	13200	12540	17000	9160	13080	12686.90	2.75	0	-7751	13440	13260	13080	12900	12720	13170	12810	90	3920	500	8630	10	1	18051850	2269	-78.07	2.61	12	0.66	-161.00	4813.00	13440	20230626	-6.47	6000	20220704	109.50	13440	-6.47	20230626	6740	86.50	20230103	13440	-6.47	20230626	6000	109.50	20220704	2.36	N	122640	500	90 억		497290	N	N	0	N	00	N
21	20230628	130729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	-480	5	-3.67	1364238210	107441	134.07	13200	13200	12540	17000	9160	13080	12697.56	2.75	0	-6780	13440	13260	13080	12900	12720	13170	12810	90	3920	500	8630	10	1	18051850	2275	-78.26	2.62	12	0.60	-161.00	4813.00	13440	20230626	-6.25	6000	20220704	110.00	13440	-6.25	20230626	6740	86.94	20230103	13440	-6.25	20230626	6000	110.00	20220704	2.36	N	122640	500	90 억		497290	N	N	0	N	00	N
22	20230628	120731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	-420	5	-3.21	1209063120	95189	118.78	13200	13200	12540	17000	9160	13080	12701.71	2.75	0	-6702	13440	13260	13080	12900	12720	13170	12810	90	3920	500	8630	10	1	18051850	2285	-78.63	2.63	12	0.53	-161.00	4813.00	13440	20230626	-5.80	6000	20220704	111.00	13440	-5.80	20230626	6740	87.83	20230103	13440	-5.80	20230626	6000	111.00	20220704	2.36	N	122640	500	90 억		497290	N	N	0	N	00	N
23	20230628	110733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	-480	5	-3.67	841834130	66129	82.52	13200	13200	12550	17000	9160	13080	12730.18	2.75	0	-9811	13440	13260	13080	12900	12720	13170	12810	90	3920	500	8630	10	1	18051850	2275	-78.26	2.62	12	0.37	-161.00	4813.00	13440	20230626	-6.25	6000	20220704	110.00	13440	-6.25	20230626	6740	86.94	20230103	13440	-6.25	20230626	6000	110.00	20220704	2.36	N	122640	500	90 억		497290	N	N	0	N	00	N
24	20230628	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-290	5	-2.22	413189100	32240	40.23	13200	13200	12650	17000	9160	13080	12816.04	2.75	0	-7538	13440	13260	13080	12900	12720	13170	12810	90	3920	500	8630	10	1	18051850	2309	-79.44	2.66	12	0.18	-161.00	4813.00	13440	20230626	-4.84	6000	20220704	113.17	13440	-4.84	20230626	6740	89.76	20230103	13440	-4.84	20230626	6000	113.17	20220704	2.36	N	122640	500	90 억		497290	N	N	0	N	00	N
25	20230628	090731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	-60	5	-0.46	55399710	4259	5.31	13200	13200	12930	17000	9160	13080	13007.68	2.75	0	-575	13440	13260	13080	12900	12720	13170	12810	90	3920	500	8630	10	1	18051850	2350	-80.87	2.71	12	0.02	-161.00	4813.00	13440	20230626	-3.12	6000	20220704	117.00	13440	-3.12	20230626	6740	93.18	20230103	13440	-3.12	20230626	6000	117.00	20220704	2.36	N	122640	500	90 억		497290	N	N	0	N	00	N
26	20230627	160728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13080	-10	5	-0.08	1043818420	79944	42.44	13090	13260	12900	17010	9170	13090	13056.86	2.79	0	-5673	13703	13396	13133	12826	12563	13550	12980	90	3920	500	8630	10	1	18051850	2361	-81.24	2.72	12	0.44	-161.00	4813.00	13440	20230626	-2.68	6000	20220704	118.00	13440	-2.68	20230626	6740	94.07	20230103	13440	-2.68	20230626	6000	118.00	20220704	2.38	N	122640	500	90 억		502934	N	N	0	N	00	N
27	20230627	150734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	-40	5	-0.31	997650590	76404	40.56	13090	13260	12900	17010	9170	13090	13057.57	2.79	0	-5039	13703	13396	13133	12826	12563	13550	12980	90	3920	500	8630	10	1	18051850	2356	-81.06	2.71	12	0.42	-161.00	4813.00	13440	20230626	-2.90	6000	20220704	117.50	13440	-2.90	20230626	6740	93.62	20230103	13440	-2.90	20230626	6000	117.50	20220704	2.38	N	122640	500	90 억		502934	N	N	0	N	00	N
28	20230627	140743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	-120	5	-0.92	916720320	70173	37.25	13090	13260	12900	17010	9170	13090	13063.72	2.79	0	-3977	13703	13396	13133	12826	12563	13550	12980	90	3920	500	8630	10	1	18051850	2341	-80.56	2.69	12	0.39	-161.00	4813.00	13440	20230626	-3.50	6000	20220704	116.17	13440	-3.50	20230626	6740	92.43	20230103	13440	-3.50	20230626	6000	116.17	20220704	2.38	N	122640	500	90 억		502934	N	N	0	N	00	N
29	20230627	130740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13100	10	2	0.08	769605370	58868	31.25	13090	13260	12900	17010	9170	13090	13073.41	2.79	0	-2201	13703	13396	13133	12826	12563	13550	12980	90	3920	500	8630	10	1	18051850	2365	-81.37	2.72	12	0.33	-161.00	4813.00	13440	20230626	-2.53	6000	20220704	118.33	13440	-2.53	20230626	6740	94.36	20230103	13440	-2.53	20230626	6000	118.33	20220704	2.38	N	122640	500	90 억		502934	N	N	0	N	00	N
30	20230627	120742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13140	50	2	0.38	681737830	52147	27.68	13090	13260	12900	17010	9170	13090	13073.39	2.79	0	-2247	13703	13396	13133	12826	12563	13550	12980	90	3920	500	8630	10	1	18051850	2372	-81.61	2.73	12	0.29	-161.00	4813.00	13440	20230626	-2.23	6000	20220704	119.00	13440	-2.23	20230626	6740	94.96	20230103	13440	-2.23	20230626	6000	119.00	20220704	2.38	N	122640	500	90 억		502934	N	N	0	N	00	N
31	20230627	110748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	-50	5	-0.38	578448810	44286	23.51	13090	13260	12900	17010	9170	13090	13061.66	2.79	0	-1173	13703	13396	13133	12826	12563	13550	12980	90	3920	500	8630	10	1	18051850	2354	-80.99	2.71	12	0.25	-161.00	4813.00	13440	20230626	-2.98	6000	20220704	117.33	13440	-2.98	20230626	6740	93.47	20230103	13440	-2.98	20230626	6000	117.33	20220704	2.38	N	122640	500	90 억		502934	N	N	0	N	00	N
32	20230627	100725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13160	70	2	0.53	317722360	24321	12.91	13090	13260	12900	17010	9170	13090	13063.70	2.79	0	-3079	13703	13396	13133	12826	12563	13550	12980	90	3920	500	8630	10	1	18051850	2376	-81.74	2.73	12	0.13	-161.00	4813.00	13440	20230626	-2.08	6000	20220704	119.33	13440	-2.08	20230626	6740	95.25	20230103	13440	-2.08	20230626	6000	119.33	20220704	2.38	N	122640	500	90 억		502934	N	N	0	N	00	N
33	20230627	090730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	-50	5	-0.38	110533610	8535	4.53	13090	13090	12900	17010	9170	13090	12950.63	2.79	0	-2404	13703	13396	13133	12826	12563	13550	12980	90	3920	500	8630	10	1	18051850	2354	-80.99	2.71	12	0.05	-161.00	4813.00	13440	20230626	-2.98	6000	20220704	117.33	13440	-2.98	20230626	6740	93.47	20230103	13440	-2.98	20230626	6000	117.33	20220704	2.38	N	122640	500	90 억		502934	N	N	0	N	00	N
34	20230626	160728	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13090	220	2	1.71	2482221830	187794	242.32	12930	13440	12870	16730	9010	12870	13217.89	2.82	0	-6280	13136	13002	12756	12622	12376	13070	12690	90	3860	500	8490	10	1	18051850	2363	-81.30	2.72	12	1.04	-161.00	4813.00	13440	20230626	-2.60	5960	20220623	119.63	13440	-2.60	20230626	6740	94.21	20230103	13440	-2.60	20230626	6000	118.17	20220704	2.38	N	122640	500	90 억		509827	N	N	0	N	00	N
35	20230626	150734	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13100	230	2	1.79	2411737160	182407	235.37	12930	13440	12870	16730	9010	12870	13221.74	2.82	0	-5707	13136	13002	12756	12622	12376	13070	12690	90	3860	500	8490	10	1	18051850	2365	-81.37	2.72	12	1.01	-161.00	4813.00	13440	20230626	-2.53	5960	20220623	119.80	13440	-2.53	20230626	6740	94.36	20230103	13440	-2.53	20230626	6000	118.33	20220704	2.38	N	122640	500	90 억		509827	N	N	0	N	00	N
36	20230626	140732	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13130	260	2	2.02	2250786590	170109	219.50	12930	13440	12870	16730	9010	12870	13231.44	2.82	0	-3642	13136	13002	12756	12622	12376	13070	12690	90	3860	500	8490	10	1	18051850	2370	-81.55	2.73	12	0.94	-161.00	4813.00	13440	20230626	-2.31	5960	20220623	120.30	13440	-2.31	20230626	6740	94.81	20230103	13440	-2.31	20230626	6000	118.83	20220704	2.38	N	122640	500	90 억		509827	N	N	0	N	00	N
37	20230626	130728	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13210	340	2	2.64	2085181770	157551	203.29	12930	13440	12870	16730	9010	12870	13234.96	2.82	0	-2081	13136	13002	12756	12622	12376	13070	12690	90	3860	500	8490	10	1	18051850	2385	-82.05	2.74	12	0.87	-161.00	4813.00	13440	20230626	-1.71	5960	20220623	121.64	13440	-1.71	20230626	6740	95.99	20230103	13440	-1.71	20230626	6000	120.17	20220704	2.38	N	122640	500	90 억		509827	N	N	0	N	00	N
38	20230626	120728	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13270	400	2	3.11	1767067950	133585	172.37	12930	13440	12870	16730	9010	12870	13228.04	2.82	0	2855	13136	13002	12756	12622	12376	13070	12690	90	3860	500	8490	10	1	18051850	2395	-82.42	2.76	12	0.74	-161.00	4813.00	13440	20230626	-1.26	5960	20220623	122.65	13440	-1.26	20230626	6740	96.88	20230103	13440	-1.26	20230626	6000	121.17	20220704	2.38	N	122640	500	90 억		509827	N	N	0	N	00	N
39	20230626	110727	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13080	210	2	1.63	1619403920	122398	157.93	12930	13440	12870	16730	9010	12870	13230.64	2.82	0	4441	13136	13002	12756	12622	12376	13070	12690	90	3860	500	8490	10	1	18051850	2361	-81.24	2.72	12	0.68	-161.00	4813.00	13440	20230626	-2.68	5960	20220623	119.46	13440	-2.68	20230626	6740	94.07	20230103	13440	-2.68	20230626	6000	118.00	20220704	2.38	N	122640	500	90 억		509827	N	N	0	N	00	N
40	20230626	100728	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13190	320	2	2.49	1410273910	106407	137.30	12930	13440	12870	16730	9010	12870	13253.58	2.82	0	7420	13136	13002	12756	12622	12376	13070	12690	90	3860	500	8490	10	1	18051850	2381	-81.93	2.74	12	0.59	-161.00	4813.00	13440	20230626	-1.86	5960	20220623	121.31	13440	-1.86	20230626	6740	95.70	20230103	13440	-1.86	20230626	6000	119.83	20220704	2.38	N	122640	500	90 억		509827	N	N	0	N	00	N
41	20230626	090730	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13240	370	2	2.87	412631780	31272	40.35	12930	13350	12870	16730	9010	12870	13194.93	2.82	0	-5578	13136	13002	12756	12622	12376	13070	12690	90	3860	500	8490	10	1	18051850	2390	-82.24	2.75	12	0.17	-161.00	4813.00	13350	20230626	-0.82	5960	20220623	122.15	13350	-0.82	20230626	6740	96.44	20230103	13350	-0.82	20230626	6000	120.67	20220704	2.38	N	122640	500	90 억		509827	N	N	0	N	00	N
42	20230623	174601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	400	2	3.21	983455240	77299	90.78	12710	12890	12510	16210	8730	12470	12721.10	2.79	0	6092	13376	12922	12466	12012	11556	12695	11785	90	3740	500	8230	10	1	18051850	2323	-79.94	2.67	12	0.43	-161.00	4813.00	13330	20230620	-3.45	5960	20220623	115.94	13330	-3.45	20230620	6740	90.95	20230103	13330	-3.45	20230620	5960	115.94	20220623	2.38	N	122640	500	90 억		503379	N	N	0	N	00	N
43	20230623	140609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	150	2	1.20	706117620	55665	65.37	12710	12890	12510	16210	8730	12470	12685.13	2.79	0	2730	13376	12922	12466	12012	11556	12695	11785	90	3740	500	8230	10	1	18051850	2278	-78.39	2.62	12	0.31	-161.00	4813.00	13330	20230620	-5.33	5960	20220623	111.74	13330	-5.33	20230620	6740	87.24	20230103	13330	-5.33	20230620	5960	111.74	20220623	2.38	N	122640	500	90 억		503379	N	N	0	N	00	N
44	20230622	160611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12470	-320	5	-2.50	1070104610	84915	62.46	12500	12920	12010	16620	8960	12790	12602.35	2.86	0	-13030	13390	13090	12900	12600	12410	12995	12505	90	3830	500	8440	10	1	18051850	2251	-77.45	2.59	12	0.47	-161.00	4813.00	13330	20230620	-6.45	5960	20220623	109.23	13330	-6.45	20230620	6740	85.01	20230103	13330	-6.45	20230620	5960	109.23	20220623	2.38	N	122640	500	90 억		516561	N	N	0	N	00	N
45	20230622	151023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	-250	5	-1.95	1035029050	82106	60.39	12500	12920	12010	16620	8960	12790	12606.01	2.86	0	-12860	13390	13090	12900	12600	12410	12995	12505	90	3830	500	8440	10	1	18051850	2264	-77.89	2.61	12	0.45	-161.00	4813.00	13330	20230620	-5.93	5960	20220623	110.40	13330	-5.93	20230620	6740	86.05	20230103	13330	-5.93	20230620	5960	110.40	20220623	2.38	N	122640	500	90 억		516561	N	N	0	N	00	N
46	20230622	140733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	-240	5	-1.88	842010720	66655	49.03	12500	12920	12010	16620	8960	12790	12632.37	2.86	0	-9857	13390	13090	12900	12600	12410	12995	12505	90	3830	500	8440	10	1	18051850	2266	-77.95	2.61	12	0.37	-161.00	4813.00	13330	20230620	-5.85	5960	20220623	110.57	13330	-5.85	20230620	6740	86.20	20230103	13330	-5.85	20230620	5960	110.57	20220623	2.38	N	122640	500	90 억		516561	N	N	0	N	00	N
47	20230622	130809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-80	5	-0.63	753031880	59596	43.84	12500	12920	12010	16620	8960	12790	12635.61	2.86	0	-5639	13390	13090	12900	12600	12410	12995	12505	90	3830	500	8440	10	1	18051850	2294	-78.94	2.64	12	0.33	-161.00	4813.00	13330	20230620	-4.65	5960	20220623	113.26	13330	-4.65	20230620	6740	88.58	20230103	13330	-4.65	20230620	5960	113.26	20220623	2.38	N	122640	500	90 억		516561	N	N	0	N	00	N
48	20230622	120633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	-70	5	-0.55	588278700	46545	34.24	12500	12920	12010	16620	8960	12790	12638.92	2.86	0	-3181	13390	13090	12900	12600	12410	12995	12505	90	3830	500	8440	10	1	18051850	2296	-79.01	2.64	12	0.26	-161.00	4813.00	13330	20230620	-4.58	5960	20220623	113.42	13330	-4.58	20230620	6740	88.72	20230103	13330	-4.58	20230620	5960	113.42	20220623	2.38	N	122640	500	90 억		516561	N	N	0	N	00	N
49	20230622	110144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-80	5	-0.63	452806010	35921	26.42	12500	12920	12010	16620	8960	12790	12605.60	2.86	0	558	13390	13090	12900	12600	12410	12995	12505	90	3830	500	8440	10	1	18051850	2294	-78.94	2.64	12	0.20	-161.00	4813.00	13330	20230620	-4.65	5960	20220623	113.26	13330	-4.65	20230620	6740	88.58	20230103	13330	-4.65	20230620	5960	113.26	20220623	2.38	N	122640	500	90 억		516561	N	N	0	N	00	N
50	20230622	101002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-10	5	-0.08	369237440	29357	21.59	12500	12920	12010	16620	8960	12790	12577.49	2.86	0	760	13390	13090	12900	12600	12410	12995	12505	90	3830	500	8440	10	1	18051850	2307	-79.38	2.66	12	0.16	-161.00	4813.00	13330	20230620	-4.13	5960	20220623	114.43	13330	-4.13	20230620	6740	89.61	20230103	13330	-4.13	20230620	5960	114.43	20220623	2.38	N	122640	500	90 억		516561	N	N	0	N	00	N
51	20230622	090117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	-150	5	-1.17	34286940	2741	2.02	12500	12690	12500	16620	8960	12790	12508.81	2.86	0	655	13390	13090	12900	12600	12410	12995	12505	90	3830	500	8440	10	1	18051850	2282	-78.51	2.63	12	0.02	-161.00	4813.00	13330	20230620	-5.18	5960	20220623	112.08	13330	-5.18	20230620	6740	87.54	20230103	13330	-5.18	20230620	5960	112.08	20220623	2.38	N	122640	500	90 억		516561	N	N	0	N	00	N
52	20230621	160129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-330	5	-2.52	1753744780	135629	75.93	13050	13200	12710	17050	9190	13120	12930.46	3.04	0	-27761	13593	13356	13093	12856	12593	13475	12975	90	3930	500	8650	10	1	18051850	2309	-79.44	2.66	12	0.75	-161.00	4813.00	13330	20230620	-4.05	5960	20220623	114.60	13330	-4.05	20230620	6740	89.76	20230103	13330	-4.05	20230620	5960	114.60	20220623	2.35	N	122640	500	90 억		547904	N	N	0	N	00	N
53	20230621	150224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-370	5	-2.82	1608159400	124209	69.54	13050	13200	12740	17050	9190	13120	12947.21	3.04	0	-23166	13593	13356	13093	12856	12593	13475	12975	90	3930	500	8650	10	1	18051850	2302	-79.19	2.65	12	0.69	-161.00	4813.00	13330	20230620	-4.35	5960	20220623	113.93	13330	-4.35	20230620	6740	89.17	20230103	13330	-4.35	20230620	5960	113.93	20220623	2.35	N	122640	500	90 억		547904	N	N	0	N	00	N
54	20230621	140504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-300	5	-2.29	1394025670	107457	60.16	13050	13200	12790	17050	9190	13120	12972.87	3.04	0	-16291	13593	13356	13093	12856	12593	13475	12975	90	3930	500	8650	10	1	18051850	2314	-79.63	2.66	12	0.60	-161.00	4813.00	13330	20230620	-3.83	5960	20220623	115.10	13330	-3.83	20230620	6740	90.21	20230103	13330	-3.83	20230620	5960	115.10	20220623	2.35	N	122640	500	90 억		547904	N	N	0	N	00	N
55	20230621	130256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-170	5	-1.30	1049602470	80703	45.18	13050	13200	12940	17050	9190	13120	13005.74	3.04	0	-6250	13593	13356	13093	12856	12593	13475	12975	90	3930	500	8650	10	1	18051850	2338	-80.43	2.69	12	0.45	-161.00	4813.00	13330	20230620	-2.85	5960	20220623	117.28	13330	-2.85	20230620	6740	92.14	20230103	13330	-2.85	20230620	5960	117.28	20220623	2.35	N	122640	500	90 억		547904	N	N	0	N	00	N
56	20230621	120313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	-120	5	-0.91	553183520	42573	23.84	13050	13080	12940	17050	9190	13120	12993.76	3.04	0	-10587	13593	13356	13093	12856	12593	13475	12975	90	3930	500	8650	10	1	18051850	2347	-80.75	2.70	12	0.24	-161.00	4813.00	13330	20230620	-2.48	5960	20220623	118.12	13330	-2.48	20230620	6740	92.88	20230103	13330	-2.48	20230620	5960	118.12	20220623	2.35	N	122640	500	90 억		547904	N	N	0	N	00	N
57	20230621	110334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	-130	5	-0.99	454220390	34957	19.57	13050	13080	12940	17050	9190	13120	12993.69	3.04	0	-7244	13593	13356	13093	12856	12593	13475	12975	90	3930	500	8650	10	1	18051850	2345	-80.68	2.70	12	0.19	-161.00	4813.00	13330	20230620	-2.55	5960	20220623	117.95	13330	-2.55	20230620	6740	92.73	20230103	13330	-2.55	20230620	5960	117.95	20220623	2.35	N	122640	500	90 억		547904	N	N	0	N	00	N
58	20230621	100451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	-160	5	-1.22	247831200	19056	10.67	13050	13080	12960	17050	9190	13120	13005.42	3.04	0	-3216	13593	13356	13093	12856	12593	13475	12975	90	3930	500	8650	10	1	18051850	2340	-80.50	2.69	12	0.11	-161.00	4813.00	13330	20230620	-2.78	5960	20220623	117.45	13330	-2.78	20230620	6740	92.28	20230103	13330	-2.78	20230620	5960	117.45	20220623	2.35	N	122640	500	90 억		547904	N	N	0	N	00	N
59	20230621	090903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	-70	5	-0.53	61651360	4744	2.66	13050	13080	12960	17050	9190	13120	12995.65	3.04	0	369	13593	13356	13093	12856	12593	13475	12975	90	3930	500	8650	10	1	18051850	2356	-81.06	2.71	12	0.03	-161.00	4813.00	13330	20230620	-2.10	5960	20220623	118.96	13330	-2.10	20230620	6740	93.62	20230103	13330	-2.10	20230620	5960	118.96	20220623	2.35	N	122640	500	90 억		547904	N	N	0	N	00	N
60	20230620	160744	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13120	100	2	0.77	2337449410	178462	59.18	13090	13330	12830	16920	9120	13020	13097.70	3.16	0	-23080	13606	13312	13006	12712	12406	13460	12860	90	3900	500	8590	10	1	18051850	2368	-81.49	2.73	12	0.99	-161.00	4813.00	13330	20230620	-1.58	5960	20220623	120.13	13330	-1.58	20230620	6740	94.66	20230103	13330	-1.58	20230620	5960	120.13	20220623	2.36	N	122640	500	90 억		570998	N	N	0	N	00	N
61	20230620	150958	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13110	90	2	0.69	2282817690	174296	57.80	13090	13330	12830	16920	9120	13020	13097.36	3.16	0	-21368	13606	13312	13006	12712	12406	13460	12860	90	3900	500	8590	10	1	18051850	2367	-81.43	2.72	12	0.97	-161.00	4813.00	13330	20230620	-1.65	5960	20220623	119.97	13330	-1.65	20230620	6740	94.51	20230103	13330	-1.65	20230620	5960	119.97	20220623	2.36	N	122640	500	90 억		570998	N	N	0	N	00	N
62	20230620	140717	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13210	190	2	1.46	2056504910	157043	52.08	13090	13330	12830	16920	9120	13020	13095.17	3.16	0	-23373	13606	13312	13006	12712	12406	13460	12860	90	3900	500	8590	10	1	18051850	2385	-82.05	2.74	12	0.87	-161.00	4813.00	13330	20230620	-0.90	5960	20220623	121.64	13330	-0.90	20230620	6740	95.99	20230103	13330	-0.90	20230620	5960	121.64	20220623	2.36	N	122640	500	90 억		570998	N	N	0	N	00	N
63	20230620	130916	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13080	60	2	0.46	1742020460	133236	44.19	13090	13330	12830	16920	9120	13020	13074.70	3.16	0	-22135	13606	13312	13006	12712	12406	13460	12860	90	3900	500	8590	10	1	18051850	2361	-81.24	2.72	12	0.74	-161.00	4813.00	13330	20230620	-1.88	5960	20220623	119.46	13330	-1.88	20230620	6740	94.07	20230103	13330	-1.88	20230620	5960	119.46	20220623	2.36	N	122640	500	90 억		570998	N	N	0	N	00	N
64	20230620	121014	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	12870	-150	5	-1.15	1594422010	121839	40.41	13090	13330	12830	16920	9120	13020	13086.30	3.16	0	-18803	13606	13312	13006	12712	12406	13460	12860	90	3900	500	8590	10	1	18051850	2323	-79.94	2.67	12	0.67	-161.00	4813.00	13330	20230620	-3.45	5960	20220623	115.94	13330	-3.45	20230620	6740	90.95	20230103	13330	-3.45	20230620	5960	115.94	20220623	2.36	N	122640	500	90 억		570998	N	N	0	N	00	N
65	20230620	110555	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	12950	-70	5	-0.54	1393427180	106272	35.24	13090	13330	12830	16920	9120	13020	13111.89	3.16	0	-12627	13606	13312	13006	12712	12406	13460	12860	90	3900	500	8590	10	1	18051850	2338	-80.43	2.69	12	0.59	-161.00	4813.00	13330	20230620	-2.85	5960	20220623	117.28	13330	-2.85	20230620	6740	92.14	20230103	13330	-2.85	20230620	5960	117.28	20220623	2.36	N	122640	500	90 억		570998	N	N	0	N	00	N
66	20230620	100737	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13320	300	2	2.30	871050000	66375	22.01	13090	13320	12830	16920	9120	13020	13123.16	3.16	0	-4718	13606	13312	13006	12712	12406	13460	12860	90	3900	500	8590	10	1	18051850	2405	-82.73	2.77	12	0.37	-161.00	4813.00	13320	20230620	0.00	5960	20220623	123.49	13320	0.00	20230620	6740	97.63	20230103	13320	0.00	20230620	5960	123.49	20220623	2.36	N	122640	500	90 억		570998	N	N	0	N	00	N
67	20230620	090409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	70	2	0.54	91607570	6990	2.32	13090	13130	13080	16920	9120	13020	13105.52	3.16	0	-267	13606	13312	13006	12712	12406	13460	12860	90	3900	500	8590	10	1	18051850	2363	-81.30	2.72	12	0.04	-161.00	4813.00	13300	20230619	-1.58	5960	20220623	119.63	13300	-1.58	20230619	6740	94.21	20230103	13300	-1.58	20230619	5960	119.63	20220623	2.36	N	122640	500	90 억		570998	N	N	0	N	00	N
68	20230619	160724	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13020	480	2	3.83	3888275850	298919	361.19	12810	13300	12700	16300	8780	12540	13007.76	3.31	0	-25815	12846	12692	12506	12352	12166	12770	12430	90	3760	500	8270	10	1	18051850	2350	-80.87	2.71	12	1.66	-161.00	4813.00	13300	20230619	-2.11	5960	20220623	118.46	13300	-2.11	20230619	6740	93.18	20230103	13300	-2.11	20230619	5960	118.46	20220623	2.34	N	122640	500	90 억		596848	N	N	0	N	00	N
69	20230619	150536	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13000	460	2	3.67	3768977380	289746	350.11	12810	13300	12700	16300	8780	12540	13007.87	3.31	0	-25536	12846	12692	12506	12352	12166	12770	12430	90	3760	500	8270	10	1	18051850	2347	-80.75	2.70	12	1.61	-161.00	4813.00	13300	20230619	-2.26	5960	20220623	118.12	13300	-2.26	20230619	6740	92.88	20230103	13300	-2.26	20230619	5960	118.12	20220623	2.34	N	122640	500	90 억		596848	N	N	0	N	00	N
70	20230619	140321	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	12870	330	2	2.63	3441787820	264522	319.63	12810	13300	12700	16300	8780	12540	13011.35	3.31	0	-12911	12846	12692	12506	12352	12166	12770	12430	90	3760	500	8270	10	1	18051850	2323	-79.94	2.67	12	1.47	-161.00	4813.00	13300	20230619	-3.23	5960	20220623	115.94	13300	-3.23	20230619	6740	90.95	20230103	13300	-3.23	20230619	5960	115.94	20220623	2.34	N	122640	500	90 억		596848	N	N	0	N	00	N
71	20230619	130628	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	12980	440	2	3.51	3255714860	250068	302.16	12810	13300	12700	16300	8780	12540	13019.32	3.31	0	-7474	12846	12692	12506	12352	12166	12770	12430	90	3760	500	8270	10	1	18051850	2343	-80.62	2.70	12	1.39	-161.00	4813.00	13300	20230619	-2.41	5960	20220623	117.79	13300	-2.41	20230619	6740	92.58	20230103	13300	-2.41	20230619	5960	117.79	20220623	2.34	N	122640	500	90 억		596848	N	N	0	N	00	N
72	20230619	120236	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	13030	490	2	3.91	2910851690	223511	270.07	12810	13300	12700	16300	8780	12540	13023.30	3.31	0	-2554	12846	12692	12506	12352	12166	12770	12430	90	3760	500	8270	10	1	18051850	2352	-80.93	2.71	12	1.24	-161.00	4813.00	13300	20230619	-2.03	5960	20220623	118.62	13300	-2.03	20230619	6740	93.32	20230103	13300	-2.03	20230619	5960	118.62	20220623	2.34	N	122640	500	90 억		596848	N	N	0	N	00	N
73	20230619	110625	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	12950	410	2	3.27	2693342850	206759	249.83	12810	13300	12700	16300	8780	12540	13026.48	3.31	0	1855	12846	12692	12506	12352	12166	12770	12430	90	3760	500	8270	10	1	18051850	2338	-80.43	2.69	12	1.15	-161.00	4813.00	13300	20230619	-2.63	5960	20220623	117.28	13300	-2.63	20230619	6740	92.14	20230103	13300	-2.63	20230619	5960	117.28	20220623	2.34	N	122640	500	90 억		596848	N	N	0	N	00	N
74	20230619	100136	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	12900	360	2	2.87	1481993880	114405	138.24	12810	13150	12700	16300	8780	12540	12953.93	3.31	0	-29364	12846	12692	12506	12352	12166	12770	12430	90	3760	500	8270	10	1	18051850	2329	-80.12	2.68	12	0.63	-161.00	4813.00	13150	20230619	-1.90	5960	20220623	116.44	13150	-1.90	20230619	6740	91.39	20230103	13150	-1.90	20230619	5960	116.44	20220623	2.34	N	122640	500	90 억		596848	N	N	0	N	00	N
75	20230619	090250	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	12780	240	2	1.91	104598900	8169	9.87	12810	12900	12700	16300	8780	12540	12804.37	3.31	0	-4602	12846	12692	12506	12352	12166	12770	12430	90	3760	500	8270	10	1	18051850	2307	-79.38	2.66	12	0.05	-161.00	4813.00	12900	20230614	-0.93	5960	20220623	114.43	12900	0.00	20230614	6740	89.61	20230103	12900	-0.93	20230614	5960	114.43	20220623	2.34	N	122640	500	90 억		596848	N	N	0	N	00	N
76	20230616	160803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	20	2	0.16	1033148540	82632	88.14	12520	12660	12320	16270	8770	12520	12502.98	3.37	0	6324	13006	12762	12506	12262	12006	12885	12385	90	3750	500	8260	10	1	18051850	2264	-77.89	2.61	12	0.46	-161.00	4813.00	12900	20230614	-2.79	5960	20220623	110.40	12900	-2.79	20230614	6740	86.05	20230103	12900	-2.79	20230614	5960	110.40	20220623	2.31	N	122640	500	90 억		608408	N	N	0	N	00	N
77	20230616	150621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	10	2	0.08	964836740	77180	82.32	12520	12660	12320	16270	8770	12520	12501.12	3.37	0	6055	13006	12762	12506	12262	12006	12885	12385	90	3750	500	8260	10	1	18051850	2262	-77.83	2.60	12	0.43	-161.00	4813.00	12900	20230614	-2.87	5960	20220623	110.23	12900	-2.87	20230614	6740	85.91	20230103	12900	-2.87	20230614	5960	110.23	20220623	2.31	N	122640	500	90 억		608408	N	N	0	N	00	N
78	20230616	141021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	40	2	0.32	801554750	64148	68.42	12520	12660	12320	16270	8770	12520	12495.40	3.37	0	3732	13006	12762	12506	12262	12006	12885	12385	90	3750	500	8260	10	1	18051850	2267	-78.01	2.61	12	0.36	-161.00	4813.00	12900	20230614	-2.64	5960	20220623	110.74	12900	-2.64	20230614	6740	86.35	20230103	12900	-2.64	20230614	5960	110.74	20220623	2.31	N	122640	500	90 억		608408	N	N	0	N	00	N
79	20230616	130609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	20	2	0.16	521067860	41857	44.65	12520	12590	12320	16270	8770	12520	12448.76	3.37	0	-10938	13006	12762	12506	12262	12006	12885	12385	90	3750	500	8260	10	1	18051850	2264	-77.89	2.61	12	0.23	-161.00	4813.00	12900	20230614	-2.79	5960	20220623	110.40	12900	-2.79	20230614	6740	86.05	20230103	12900	-2.79	20230614	5960	110.40	20220623	2.31	N	122640	500	90 억		608408	N	N	0	N	00	N
80	20230616	120440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12520	0	3	0.00	450710210	36221	38.64	12520	12590	12320	16270	8770	12520	12443.34	3.37	0	-11241	13006	12762	12506	12262	12006	12885	12385	90	3750	500	8260	10	1	18051850	2260	-77.76	2.60	12	0.20	-161.00	4813.00	12900	20230614	-2.95	5960	20220623	110.07	12900	-2.95	20230614	6740	85.76	20230103	12900	-2.95	20230614	5960	110.07	20220623	2.31	N	122640	500	90 억		608408	N	N	0	N	00	N
81	20230616	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	30	2	0.24	387792520	31194	33.27	12520	12590	12320	16270	8770	12520	12431.64	3.37	0	-8144	13006	12762	12506	12262	12006	12885	12385	90	3750	500	8260	10	1	18051850	2266	-77.95	2.61	12	0.17	-161.00	4813.00	12900	20230614	-2.71	5960	20220623	110.57	12900	-2.71	20230614	6740	86.20	20230103	12900	-2.71	20230614	5960	110.57	20220623	2.31	N	122640	500	90 억		608408	N	N	0	N	00	N
82	20230616	100737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12390	-130	5	-1.04	264713090	21365	22.79	12520	12590	12320	16270	8770	12520	12390.03	3.37	0	-8674	13006	12762	12506	12262	12006	12885	12385	90	3750	500	8260	10	1	18051850	2237	-76.96	2.57	12	0.12	-161.00	4813.00	12900	20230614	-3.95	5960	20220623	107.89	12900	-3.95	20230614	6740	83.83	20230103	12900	-3.95	20230614	5960	107.89	20220623	2.31	N	122640	500	90 억		608408	N	N	0	N	00	N
83	20230616	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12380	-140	5	-1.12	60762640	4876	5.20	12520	12590	12380	16270	8770	12520	12461.58	3.37	0	-1347	13006	12762	12506	12262	12006	12885	12385	90	3750	500	8260	10	1	18051850	2235	-76.89	2.57	12	0.03	-161.00	4813.00	12900	20230614	-4.03	5960	20220623	107.72	12900	-4.03	20230614	6740	83.68	20230103	12900	-4.03	20230614	5960	107.72	20220623	2.31	N	122640	500	90 억		608408	N	N	0	N	00	N
84	20230615	150316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	210	2	1.72	1093913750	87438	65.86	12250	12750	12250	15910	8570	12240	12513.43	3.37	0	2287	13260	12750	12390	11880	11520	12570	11700	90	3670	500	8070	10	1	18051850	2247	-77.33	2.59	12	0.48	-161.00	4813.00	12900	20230614	-3.49	5960	20220623	108.89	12900	-3.49	20230614	6740	84.72	20230103	12900	-3.49	20230614	5960	108.89	20220623	2.32	N	122640	500	90 억		608784	N	N	0	N	00	N
85	20230615	140423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	220	2	1.80	1009720400	80677	60.76	12250	12750	12250	15910	8570	12240	12518.56	3.37	0	5792	13260	12750	12390	11880	11520	12570	11700	90	3670	500	8070	10	1	18051850	2249	-77.39	2.59	12	0.45	-161.00	4813.00	12900	20230614	-3.41	5960	20220623	109.06	12900	-3.41	20230614	6740	84.87	20230103	12900	-3.41	20230614	5960	109.06	20220623	2.32	N	122640	500	90 억		608784	N	N	0	N	00	N
86	20230615	130841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12510	270	2	2.21	925703970	73911	55.67	12250	12750	12250	15910	8570	12240	12527.93	3.37	0	6776	13260	12750	12390	11880	11520	12570	11700	90	3670	500	8070	10	1	18051850	2258	-77.70	2.60	12	0.41	-161.00	4813.00	12900	20230614	-3.02	5960	20220623	109.90	12900	-3.02	20230614	6740	85.61	20230103	12900	-3.02	20230614	5960	109.90	20220623	2.32	N	122640	500	90 억		608784	N	N	0	N	00	N
87	20230615	120349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	210	2	1.72	816785760	65198	49.11	12250	12750	12250	15910	8570	12240	12531.62	3.37	0	4714	13260	12750	12390	11880	11520	12570	11700	90	3670	500	8070	10	1	18051850	2247	-77.33	2.59	12	0.36	-161.00	4813.00	12900	20230614	-3.49	5960	20220623	108.89	12900	-3.49	20230614	6740	84.72	20230103	12900	-3.49	20230614	5960	108.89	20220623	2.32	N	122640	500	90 억		608784	N	N	0	N	00	N
88	20230615	110132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12390	150	2	1.23	722375120	57564	43.36	12250	12750	12250	15910	8570	12240	12553.77	3.37	0	6937	13260	12750	12390	11880	11520	12570	11700	90	3670	500	8070	10	1	18051850	2237	-76.96	2.57	12	0.32	-161.00	4813.00	12900	20230614	-3.95	5960	20220623	107.89	12900	-3.95	20230614	6740	83.83	20230103	12900	-3.95	20230614	5960	107.89	20220623	2.32	N	122640	500	90 억		608784	N	N	0	N	00	N
89	20230611	184604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12240	-110	5	-0.89	1579131300	128769	65.75	12380	12470	12180	16050	8650	12350	12263.38	3.24	-13829	-15401	13023	12686	12373	12036	11723	12855	12205	90	3700	500	8150	10	1	18051850	2210	-76.02	2.54	12	0.71	-161.00	4813.00	12710	20230608	-3.70	5960	20220623	105.37	12710	-3.70	20230608	6740	81.60	20230103	12710	-3.70	20230608	5960	105.37	20220623	2.26	N	122640	500	90 억		585381	N	N	0	N	00	N