KissMeData/425040/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	161139	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58400	900	2	1.57	9718385200	167629	79.78	57500	59100	56400	74700	40300	57500	57974.87	1.92	0	-37051	60300	58900	57600	56200	54900	59600	56900	53	17200	500	40250	100	1	10626114	6206	12.03	5.15	12	1.58	4855.00	11340.00	61800	20230620	-5.50	26200	20230119	122.90	61800	-5.50	20230620	26200	122.90	20230119	61800	-5.50	20230620	26200	122.90	20230119	2.16	N	425040	500	53 억		203682	N	N	58	N	00	N
3	20230630	151141	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	59000	1500	2	2.61	9005257200	155507	74.01	57500	59100	56400	74700	40300	57500	57909.29	1.92	0	-32674	60300	58900	57600	56200	54900	59600	56900	53	17200	500	40250	100	1	10626114	6269	12.15	5.20	12	1.46	4855.00	11340.00	61800	20230620	-4.53	26200	20230119	125.19	61800	-4.53	20230620	26200	125.19	20230119	61800	-4.53	20230620	26200	125.19	20230119	2.16	N	425040	500	53 억		203682	N	N	58	N	00	N
4	20230630	141140	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58500	1000	2	1.74	5900808900	102456	48.76	57500	58500	56400	74700	40300	57500	57593.69	1.92	0	-16690	60300	58900	57600	56200	54900	59600	56900	53	17200	500	40250	100	1	10626114	6216	12.05	5.16	12	0.96	4855.00	11340.00	61800	20230620	-5.34	26200	20230119	123.28	61800	-5.34	20230620	26200	123.28	20230119	61800	-5.34	20230620	26200	123.28	20230119	2.16	N	425040	500	53 억		203682	N	N	58	N	00	N
5	20230630	131138	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57300	-200	5	-0.35	4452646000	77460	36.86	57500	58500	56400	74700	40300	57500	57483.14	1.92	0	-14718	60300	58900	57600	56200	54900	59600	56900	53	17200	500	40250	100	1	10626114	6089	11.80	5.05	12	0.73	4855.00	11340.00	61800	20230620	-7.28	26200	20230119	118.70	61800	-7.28	20230620	26200	118.70	20230119	61800	-7.28	20230620	26200	118.70	20230119	2.16	N	425040	500	53 억		203682	N	N	58	N	00	N
6	20230630	121135	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57100	-400	5	-0.70	4060508300	70606	33.60	57500	58500	56400	74700	40300	57500	57509.41	1.92	0	-11180	60300	58900	57600	56200	54900	59600	56900	53	17200	500	40250	100	1	10626114	6068	11.76	5.04	12	0.66	4855.00	11340.00	61800	20230620	-7.61	26200	20230119	117.94	61800	-7.61	20230620	26200	117.94	20230119	61800	-7.61	20230620	26200	117.94	20230119	2.16	N	425040	500	53 억		203682	N	N	58	N	00	N
7	20230630	111123	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58400	900	2	1.57	2914904900	50783	24.17	57500	58500	56400	74700	40300	57500	57399.02	1.92	0	-4787	60300	58900	57600	56200	54900	59600	56900	53	17200	500	40250	100	1	10626114	6206	12.03	5.15	12	0.48	4855.00	11340.00	61800	20230620	-5.50	26200	20230119	122.90	61800	-5.50	20230620	26200	122.90	20230119	61800	-5.50	20230620	26200	122.90	20230119	2.16	N	425040	500	53 억		203682	N	N	58	N	00	N
8	20230630	101139	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57400	-100	5	-0.17	1464631000	25733	12.25	57500	57600	56400	74700	40300	57500	56914.06	1.92	0	-3427	60300	58900	57600	56200	54900	59600	56900	53	17200	500	40250	100	1	10626114	6099	11.82	5.06	12	0.24	4855.00	11340.00	61800	20230620	-7.12	26200	20230119	119.08	61800	-7.12	20230620	26200	119.08	20230119	61800	-7.12	20230620	26200	119.08	20230119	2.16	N	425040	500	53 억		203682	N	N	58	N	00	N
9	20230630	091138	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56700	-800	5	-1.39	554678900	9736	4.63	57500	57600	56600	74700	40300	57500	56966.19	1.92	0	-4907	60300	58900	57600	56200	54900	59600	56900	53	17200	500	40250	100	1	10626114	6025	11.68	5.00	12	0.09	4855.00	11340.00	61800	20230620	-8.25	26200	20230119	116.41	61800	-8.25	20230620	26200	116.41	20230119	61800	-8.25	20230620	26200	116.41	20230119	2.16	N	425040	500	53 억		203682	N	N	58	N	00	N
10	20230629	161132	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57500	1300	2	2.31	12125304100	209007	117.69	56600	59000	56300	73000	39400	56200	58015.02	1.88	0	609	58933	57566	56033	54666	53133	56800	53900	53	16800	500	39340	100	1	10626114	6110	11.84	5.07	12	1.97	4855.00	11340.00	61800	20230620	-6.96	26200	20230119	119.47	61800	-6.96	20230620	26200	119.47	20230119	61800	-6.96	20230620	26200	119.47	20230119	2.20	N	425040	500	53 억		199901	N	N	58	N	00	N
11	20230629	151132	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57400	1200	2	2.14	11757259200	202605	114.08	56600	59000	56300	73000	39400	56200	58030.45	1.88	0	842	58933	57566	56033	54666	53133	56800	53900	53	16800	500	39340	100	1	10626114	6099	11.82	5.06	12	1.91	4855.00	11340.00	61800	20230620	-7.12	26200	20230119	119.08	61800	-7.12	20230620	26200	119.08	20230119	61800	-7.12	20230620	26200	119.08	20230119	2.20	N	425040	500	53 억		199901	N	N	66	N	00	N
12	20230629	141130	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57500	1300	2	2.31	10052112400	172906	97.36	56600	59000	56300	73000	39400	56200	58136.28	1.88	0	7315	58933	57566	56033	54666	53133	56800	53900	53	16800	500	39340	100	1	10626114	6110	11.84	5.07	12	1.63	4855.00	11340.00	61800	20230620	-6.96	26200	20230119	119.47	61800	-6.96	20230620	26200	119.47	20230119	61800	-6.96	20230620	26200	119.47	20230119	2.20	N	425040	500	53 억		199901	N	N	66	N	00	N
13	20230629	131128	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58500	2300	2	4.09	8921211400	153458	86.41	56600	59000	56300	73000	39400	56200	58134.55	1.88	0	13861	58933	57566	56033	54666	53133	56800	53900	53	16800	500	39340	100	1	10626114	6216	12.05	5.16	12	1.44	4855.00	11340.00	61800	20230620	-5.34	26200	20230119	123.28	61800	-5.34	20230620	26200	123.28	20230119	61800	-5.34	20230620	26200	123.28	20230119	2.20	N	425040	500	53 억		199901	N	N	66	N	00	N
14	20230629	121133	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58100	1900	2	3.38	7914015200	136161	76.67	56600	59000	56300	73000	39400	56200	58122.48	1.88	0	12238	58933	57566	56033	54666	53133	56800	53900	53	16800	500	39340	100	1	10626114	6174	11.97	5.12	12	1.28	4855.00	11340.00	61800	20230620	-5.99	26200	20230119	121.76	61800	-5.99	20230620	26200	121.76	20230119	61800	-5.99	20230620	26200	121.76	20230119	2.20	N	425040	500	53 억		199901	N	N	66	N	00	N
15	20230629	111134	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57900	1700	2	3.02	7146413600	123003	69.26	56600	59000	56300	73000	39400	56200	58099.51	1.88	0	12045	58933	57566	56033	54666	53133	56800	53900	53	16800	500	39340	100	1	10626114	6153	11.93	5.11	12	1.16	4855.00	11340.00	61800	20230620	-6.31	26200	20230119	120.99	61800	-6.31	20230620	26200	120.99	20230119	61800	-6.31	20230620	26200	120.99	20230119	2.20	N	425040	500	53 억		199901	N	N	66	N	00	N
16	20230629	101136	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57400	1200	2	2.14	5239425600	90255	50.82	56600	59000	56300	73000	39400	56200	58051.36	1.88	0	4580	58933	57566	56033	54666	53133	56800	53900	53	16800	500	39340	100	1	10626114	6099	11.82	5.06	12	0.85	4855.00	11340.00	61800	20230620	-7.12	26200	20230119	119.08	61800	-7.12	20230620	26200	119.08	20230119	61800	-7.12	20230620	26200	119.08	20230119	2.20	N	425040	500	53 억		199901	N	N	66	N	00	N
17	20230629	091021	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58100	1900	2	3.38	2158293600	37105	20.89	56600	59000	56300	73000	39400	56200	58167.19	1.88	0	5115	58933	57566	56033	54666	53133	56800	53900	53	16800	500	39340	100	1	10626114	6174	11.97	5.12	12	0.35	4855.00	11340.00	61800	20230620	-5.99	26200	20230119	121.76	61800	-5.99	20230620	26200	121.76	20230119	61800	-5.99	20230620	26200	121.76	20230119	2.20	N	425040	500	53 억		199901	N	N	66	N	00	N
18	20230628	161116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56200	-400	5	-0.71	9924699600	177018	97.76	56900	57400	54500	73500	39700	56600	56065.83	2.13	0	-26517	58533	57566	56433	55466	54333	58050	55950	53	16900	500	39620	100	1	10626114	5972	11.58	4.96	12	1.67	4855.00	11340.00	61800	20230620	-9.06	26200	20230119	114.50	61800	-9.06	20230620	26200	114.50	20230119	61800	-9.06	20230620	26200	114.50	20230119	2.32	N	425040	500	53 억		226337	N	N	66	N	00	N
19	20230628	151125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57200	600	2	1.06	9359503600	167109	92.29	56900	57200	54500	73500	39700	56600	56008.38	2.13	0	-24341	58533	57566	56433	55466	54333	58050	55950	53	16900	500	39620	100	1	10626114	6078	11.78	5.04	12	1.57	4855.00	11340.00	61800	20230620	-7.44	26200	20230119	118.32	61800	-7.44	20230620	26200	118.32	20230119	61800	-7.44	20230620	26200	118.32	20230119	2.32	N	425040	500	53 억		226337	N	N	26	N	00	N
20	20230628	141124	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	55100	-1500	5	-2.65	6315937900	113221	62.53	56900	57200	54500	73500	39700	56600	55784.16	2.13	0	-18095	58533	57566	56433	55466	54333	58050	55950	53	16900	500	39620	100	1	10626114	5855	11.35	4.86	12	1.07	4855.00	11340.00	61800	20230620	-10.84	26200	20230119	110.31	61800	-10.84	20230620	26200	110.31	20230119	61800	-10.84	20230620	26200	110.31	20230119	2.32	N	425040	500	53 억		226337	N	N	26	N	00	N
21	20230628	131124	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56000	-600	5	-1.06	3881286400	69056	38.14	56900	57200	55500	73500	39700	56600	56204.91	2.13	0	-7895	58533	57566	56433	55466	54333	58050	55950	53	16900	500	39620	100	1	10626114	5951	11.53	4.94	12	0.65	4855.00	11340.00	61800	20230620	-9.39	26200	20230119	113.74	61800	-9.39	20230620	26200	113.74	20230119	61800	-9.39	20230620	26200	113.74	20230119	2.32	N	425040	500	53 억		226337	N	N	26	N	00	N
22	20230628	121137	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56200	-400	5	-0.71	3353451400	59638	32.93	56900	57200	55500	73500	39700	56600	56230.11	2.13	0	-7969	58533	57566	56433	55466	54333	58050	55950	53	16900	500	39620	100	1	10626114	5972	11.58	4.96	12	0.56	4855.00	11340.00	61800	20230620	-9.06	26200	20230119	114.50	61800	-9.06	20230620	26200	114.50	20230119	61800	-9.06	20230620	26200	114.50	20230119	2.32	N	425040	500	53 억		226337	N	N	26	N	00	N
23	20230628	111132	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56000	-600	5	-1.06	2926910000	52020	28.73	56900	57200	55500	73500	39700	56600	56265.09	2.13	0	-8879	58533	57566	56433	55466	54333	58050	55950	53	16900	500	39620	100	1	10626114	5951	11.53	4.94	12	0.49	4855.00	11340.00	61800	20230620	-9.39	26200	20230119	113.74	61800	-9.39	20230620	26200	113.74	20230119	61800	-9.39	20230620	26200	113.74	20230119	2.32	N	425040	500	53 억		226337	N	N	26	N	00	N
24	20230628	101133	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56100	-500	5	-0.88	2269505200	40314	22.26	56900	57200	55500	73500	39700	56600	56295.71	2.13	0	-10758	58533	57566	56433	55466	54333	58050	55950	53	16900	500	39620	100	1	10626114	5961	11.56	4.95	12	0.38	4855.00	11340.00	61800	20230620	-9.22	26200	20230119	114.12	61800	-9.22	20230620	26200	114.12	20230119	61800	-9.22	20230620	26200	114.12	20230119	2.32	N	425040	500	53 억		226337	N	N	26	N	00	N
25	20230628	091127	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56600	0	3	0.00	801453800	14118	7.80	56900	57200	56200	73500	39700	56600	56768.22	2.13	0	-4555	58533	57566	56433	55466	54333	58050	55950	53	16900	500	39620	100	1	10626114	6014	11.66	4.99	12	0.13	4855.00	11340.00	61800	20230620	-8.41	26200	20230119	116.03	61800	-8.41	20230620	26200	116.03	20230119	61800	-8.41	20230620	26200	116.03	20230119	2.32	N	425040	500	53 억		226337	N	N	26	N	00	N
26	20230627	161127	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56600	900	2	1.62	10118146300	179946	101.43	55700	57400	55300	72400	39000	55700	56229.19	2.26	0	-9145	59100	57400	56100	54400	53100	58250	55250	53	16700	500	38990	100	1	10626114	6014	11.66	4.99	12	1.69	4855.00	11340.00	61800	20230620	-8.41	26200	20230119	116.03	61800	-8.41	20230620	26200	116.03	20230119	61800	-8.41	20230620	26200	116.03	20230119	2.31	N	425040	500	53 억		240174	N	N	26	N	00	N
27	20230627	151138	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56400	700	2	1.26	9660963300	171853	96.87	55700	57400	55300	72400	39000	55700	56217.18	2.26	0	-6858	59100	57400	56100	54400	53100	58250	55250	53	16700	500	38990	100	1	10626114	5993	11.62	4.97	12	1.62	4855.00	11340.00	61800	20230620	-8.74	26200	20230119	115.27	61800	-8.74	20230620	26200	115.27	20230119	61800	-8.74	20230620	26200	115.27	20230119	2.31	N	425040	500	53 억		240174	N	N	0	N	00	N
28	20230627	141146	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	55700	0	3	0.00	6660328800	118288	66.68	55700	57400	55300	72400	39000	55700	56307.31	2.26	0	-5308	59100	57400	56100	54400	53100	58250	55250	53	16700	500	38990	100	1	10626114	5919	11.47	4.91	12	1.11	4855.00	11340.00	61800	20230620	-9.87	26200	20230119	112.60	61800	-9.87	20230620	26200	112.60	20230119	61800	-9.87	20230620	26200	112.60	20230119	2.31	N	425040	500	53 억		240174	N	N	0	N	00	N
29	20230627	121143	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57100	1400	2	2.51	4968342400	88109	49.67	55700	57400	55300	72400	39000	55700	56390.54	2.26	0	-1217	59100	57400	56100	54400	53100	58250	55250	53	16700	500	38990	100	1	10626114	6068	11.76	5.04	12	0.83	4855.00	11340.00	61800	20230620	-7.61	26200	20230119	117.94	61800	-7.61	20230620	26200	117.94	20230119	61800	-7.61	20230620	26200	117.94	20230119	2.31	N	425040	500	53 억		240174	N	N	0	N	00	N
30	20230627	111155	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57000	1300	2	2.33	4239697000	75344	42.47	55700	57400	55300	72400	39000	55700	56273.08	2.26	0	-1164	59100	57400	56100	54400	53100	58250	55250	53	16700	500	38990	100	1	10626114	6057	11.74	5.03	12	0.71	4855.00	11340.00	61800	20230620	-7.77	26200	20230119	117.56	61800	-7.77	20230620	26200	117.56	20230119	61800	-7.77	20230620	26200	117.56	20230119	2.31	N	425040	500	53 억		240174	N	N	0	N	00	N
31	20230627	101119	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56700	1000	2	1.80	2514847100	44961	25.34	55700	56800	55300	72400	39000	55700	55935.26	2.26	0	-892	59100	57400	56100	54400	53100	58250	55250	53	16700	500	38990	100	1	10626114	6025	11.68	5.00	12	0.42	4855.00	11340.00	61800	20230620	-8.25	26200	20230119	116.41	61800	-8.25	20230620	26200	116.41	20230119	61800	-8.25	20230620	26200	116.41	20230119	2.31	N	425040	500	53 억		240174	N	N	0	N	00	N
32	20230627	091125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	55500	-200	5	-0.36	559226600	10044	5.66	55700	56400	55400	72400	39000	55700	55677.11	2.26	0	-2434	59100	57400	56100	54400	53100	58250	55250	53	16700	500	38990	100	1	10626114	5897	11.43	4.89	12	0.09	4855.00	11340.00	61800	20230620	-10.19	26200	20230119	111.83	61800	-10.19	20230620	26200	111.83	20230119	61800	-10.19	20230620	26200	111.83	20230119	2.31	N	425040	500	53 억		240174	N	N	0	N	00	N
33	20230626	161126	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	55700	-700	5	-1.24	9919820300	176369	114.19	55400	57800	54800	73300	39500	56400	56246.46	2.21	0	1892	60333	58366	57133	55166	53933	57750	54550	53	16900	500	39480	100	1	10626114	5919	11.47	4.91	12	1.66	4855.00	11340.00	61800	20230620	-9.87	26200	20230119	112.60	61800	-9.87	20230620	26200	112.60	20230119	61800	-9.87	20230620	26200	112.60	20230119	2.40	N	425040	500	53 억		235085	N	N	0	N	00	N
34	20230626	151131	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	55800	-600	5	-1.06	8970490900	159314	103.15	55400	57800	54800	73300	39500	56400	56306.97	2.21	0	-6043	60333	58366	57133	55166	53933	57750	54550	53	16900	500	39480	100	1	10626114	5929	11.49	4.92	12	1.50	4855.00	11340.00	61800	20230620	-9.71	26200	20230119	112.98	61800	-9.71	20230620	26200	112.98	20230119	61800	-9.71	20230620	26200	112.98	20230119	2.40	N	425040	500	53 억		235085	N	N	0	N	00	N
35	20230626	141130	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57100	700	2	1.24	7903545700	140401	90.91	55400	57800	54800	73300	39500	56400	56292.64	2.21	0	-2624	60333	58366	57133	55166	53933	57750	54550	53	16900	500	39480	100	1	10626114	6068	11.76	5.04	12	1.32	4855.00	11340.00	61800	20230620	-7.61	26200	20230119	117.94	61800	-7.61	20230620	26200	117.94	20230119	61800	-7.61	20230620	26200	117.94	20230119	2.40	N	425040	500	53 억		235085	N	N	0	N	00	N
36	20230626	121126	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56800	400	2	0.71	5419887400	96972	62.79	55400	57100	54800	73300	39500	56400	55891.09	2.21	0	-3256	60333	58366	57133	55166	53933	57750	54550	53	16900	500	39480	100	1	10626114	6036	11.70	5.01	12	0.91	4855.00	11340.00	61800	20230620	-8.09	26200	20230119	116.79	61800	-8.09	20230620	26200	116.79	20230119	61800	-8.09	20230620	26200	116.79	20230119	2.40	N	425040	500	53 억		235085	N	N	0	N	00	N
37	20230626	111125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56000	-400	5	-0.71	3850874100	69265	44.85	55400	56400	54800	73300	39500	56400	55595.88	2.21	0	-960	60333	58366	57133	55166	53933	57750	54550	53	16900	500	39480	100	1	10626114	5951	11.53	4.94	12	0.65	4855.00	11340.00	61800	20230620	-9.39	26200	20230119	113.74	61800	-9.39	20230620	26200	113.74	20230119	61800	-9.39	20230620	26200	113.74	20230119	2.40	N	425040	500	53 억		235085	N	N	0	N	00	N
38	20230626	101122	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	55800	-600	5	-1.06	2589209700	46548	30.14	55400	56400	54800	73300	39500	56400	55623.98	2.21	0	1320	60333	58366	57133	55166	53933	57750	54550	53	16900	500	39480	100	1	10626114	5929	11.49	4.92	12	0.44	4855.00	11340.00	61800	20230620	-9.71	26200	20230119	112.98	61800	-9.71	20230620	26200	112.98	20230119	61800	-9.71	20230620	26200	112.98	20230119	2.40	N	425040	500	53 억		235085	N	N	0	N	00	N
39	20230626	091129	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	55400	-1000	5	-1.77	943826500	17107	11.08	55400	55900	54800	73300	39500	56400	55169.65	2.21	0	2876	60333	58366	57133	55166	53933	57750	54550	53	16900	500	39480	100	1	10626114	5887	11.41	4.89	12	0.16	4855.00	11340.00	61800	20230620	-10.36	26200	20230119	111.45	61800	-10.36	20230620	26200	111.45	20230119	61800	-10.36	20230620	26200	111.45	20230119	2.40	N	425040	500	53 억		235085	N	N	0	N	00	N
40	20230623	191037	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56400	-800	5	-1.40	8843096600	154446	48.67	56800	59100	55900	74300	40100	57200	57267.48	2.21	5297	3336	59800	58500	56600	55300	53400	59150	55950	53	17100	500	40040	100	1	10626114	5993	11.62	4.97	12	1.45	4855.00	11340.00	61800	20230620	-8.74	26200	20230119	115.27	61800	-8.74	20230620	26200	115.27	20230119	61800	-8.74	20230620	26200	115.27	20230119	2.61	N	425040	500	53 억		235085	N	N	0	N	00	N
41	20230623	140914	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56800	-400	5	-0.70	6460450800	112206	35.36	56800	59100	56400	74300	40100	57200	57576.70	2.16	0	-252	59800	58500	56600	55300	53400	59150	55950	53	17100	500	40040	100	1	10626114	6036	11.70	5.01	12	1.06	4855.00	11340.00	61800	20230620	-8.09	26200	20230119	116.79	61800	-8.09	20230620	26200	116.79	20230119	61800	-8.09	20230620	26200	116.79	20230119	2.61	N	425040	500	53 억		229788	N	N	0	N	00	N
42	20230622	160803	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57200	-700	5	-1.21	17712558300	315845	90.05	55400	57900	54700	75200	40600	57900	56074.24	2.60	0	-33639	61500	59700	58200	56400	54900	58950	55650	53	17300	500	40530	100	1	10626114	6078	11.78	5.04	12	2.97	4855.00	11340.00	61800	20230620	-7.44	26200	20230119	118.32	61800	-7.44	20230620	26200	118.32	20230119	61800	-7.44	20230620	26200	118.32	20230119	2.58	N	425040	500	53 억		275782	N	N	0	N	00	N
43	20230622	150600	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57600	-300	5	-0.52	16622501400	296919	84.65	55400	57600	54700	75200	40600	57900	55983.28	2.60	0	-30771	61500	59700	58200	56400	54900	58950	55650	53	17300	500	40530	100	1	10626114	6121	11.86	5.08	12	2.79	4855.00	11340.00	61800	20230620	-6.80	26200	20230119	119.85	61800	-6.80	20230620	26200	119.85	20230119	61800	-6.80	20230620	26200	119.85	20230119	2.58	N	425040	500	53 억		275782	N	N	0	N	00	N
44	20230622	140125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56500	-1400	5	-2.42	13119659800	235296	67.08	55400	57100	54700	75200	40600	57900	55758.10	2.60	0	-24346	61500	59700	58200	56400	54900	58950	55650	53	17300	500	40530	100	1	10626114	6004	11.64	4.98	12	2.21	4855.00	11340.00	61800	20230620	-8.58	26200	20230119	115.65	61800	-8.58	20230620	26200	115.65	20230119	61800	-8.58	20230620	26200	115.65	20230119	2.58	N	425040	500	53 억		275782	N	N	0	N	00	N
45	20230622	130640	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	55500	-2400	5	-4.15	11336795900	203517	58.02	55400	57100	54700	75200	40600	57900	55704.41	2.60	0	-21688	61500	59700	58200	56400	54900	58950	55650	53	17300	500	40530	100	1	10626114	5897	11.43	4.89	12	1.92	4855.00	11340.00	61800	20230620	-10.19	26200	20230119	111.83	61800	-10.19	20230620	26200	111.83	20230119	61800	-10.19	20230620	26200	111.83	20230119	2.58	N	425040	500	53 억		275782	N	N	0	N	00	N
46	20230622	120440	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	55000	-2900	5	-5.01	9955363400	178414	50.87	55400	57100	54900	75200	40600	57900	55799.22	2.60	0	-19065	61500	59700	58200	56400	54900	58950	55650	53	17300	500	40530	100	1	10626114	5844	11.33	4.85	12	1.68	4855.00	11340.00	61800	20230620	-11.00	26200	20230119	109.92	61800	-11.00	20230620	26200	109.92	20230119	61800	-11.00	20230620	26200	109.92	20230119	2.58	N	425040	500	53 억		275782	N	N	0	N	00	N
47	20230622	110425	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	55500	-2400	5	-4.15	7434308600	132698	37.83	55400	57100	55300	75200	40600	57900	56024.26	2.60	0	-14545	61500	59700	58200	56400	54900	58950	55650	53	17300	500	40530	100	1	10626114	5897	11.43	4.89	12	1.25	4855.00	11340.00	61800	20230620	-10.19	26200	20230119	111.83	61800	-10.19	20230620	26200	111.83	20230119	61800	-10.19	20230620	26200	111.83	20230119	2.58	N	425040	500	53 억		275782	N	N	0	N	00	N
48	20230622	100450	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56200	-1700	5	-2.94	4622040000	82163	23.42	55400	57100	55400	75200	40600	57900	56254.50	2.60	0	-4366	61500	59700	58200	56400	54900	58950	55650	53	17300	500	40530	100	1	10626114	5972	11.58	4.96	12	0.77	4855.00	11340.00	61800	20230620	-9.06	26200	20230119	114.50	61800	-9.06	20230620	26200	114.50	20230119	61800	-9.06	20230620	26200	114.50	20230119	2.58	N	425040	500	53 억		275782	N	N	0	N	00	N
49	20230622	090408	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56500	-1400	5	-2.42	1341074800	24049	6.86	55400	56800	55400	75200	40600	57900	55764.18	2.60	0	3011	61500	59700	58200	56400	54900	58950	55650	53	17300	500	40530	100	1	10626114	6004	11.64	4.98	12	0.23	4855.00	11340.00	61800	20230620	-8.58	26200	20230119	115.65	61800	-8.58	20230620	26200	115.65	20230119	61800	-8.58	20230620	26200	115.65	20230119	2.58	N	425040	500	53 억		275782	N	N	0	N	00	N
50	20230621	160854	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57900	-2200	5	-3.66	20289834500	349658	82.55	59700	60000	56700	78100	42100	60100	58026.75	3.25	0	-61278	64966	62532	59366	56932	53766	63750	58150	53	18000	500	42070	100	1	10626114	6153	11.93	5.11	12	3.29	4855.00	11340.00	61800	20230620	-6.31	26200	20230119	120.99	61800	-6.31	20230620	26200	120.99	20230119	61800	-6.31	20230620	26200	120.99	20230119	2.67	N	425040	500	53 억		345146	N	N	0	N	00	N
51	20230621	150602	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58400	-1700	5	-2.83	19049257100	328365	77.52	59700	60000	56700	78100	42100	60100	58011.27	3.25	0	-59569	64966	62532	59366	56932	53766	63750	58150	53	18000	500	42070	100	1	10626114	6206	12.03	5.15	12	3.09	4855.00	11340.00	61800	20230620	-5.50	26200	20230119	122.90	61800	-5.50	20230620	26200	122.90	20230119	61800	-5.50	20230620	26200	122.90	20230119	2.67	N	425040	500	53 억		345146	N	N	0	N	00	N
52	20230621	140706	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57400	-2700	5	-4.49	15871431300	273276	64.51	59700	60000	56700	78100	42100	60100	58077.02	3.25	0	-53352	64966	62532	59366	56932	53766	63750	58150	53	18000	500	42070	100	1	10626114	6099	11.82	5.06	12	2.57	4855.00	11340.00	61800	20230620	-7.12	26200	20230119	119.08	61800	-7.12	20230620	26200	119.08	20230119	61800	-7.12	20230620	26200	119.08	20230119	2.67	N	425040	500	53 억		345146	N	N	0	N	00	N
53	20230621	130835	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57800	-2300	5	-3.83	12958698000	222270	52.47	59700	60000	56900	78100	42100	60100	58300.11	3.25	0	-44239	64966	62532	59366	56932	53766	63750	58150	53	18000	500	42070	100	1	10626114	6142	11.91	5.10	12	2.09	4855.00	11340.00	61800	20230620	-6.47	26200	20230119	120.61	61800	-6.47	20230620	26200	120.61	20230119	61800	-6.47	20230620	26200	120.61	20230119	2.67	N	425040	500	53 억		345146	N	N	0	N	00	N
54	20230621	120919	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58000	-2100	5	-3.49	11694406200	200372	47.30	59700	60000	56900	78100	42100	60100	58361.87	3.25	0	-37617	64966	62532	59366	56932	53766	63750	58150	53	18000	500	42070	100	1	10626114	6163	11.95	5.11	12	1.89	4855.00	11340.00	61800	20230620	-6.15	26200	20230119	121.37	61800	-6.15	20230620	26200	121.37	20230119	61800	-6.15	20230620	26200	121.37	20230119	2.67	N	425040	500	53 억		345146	N	N	0	N	00	N
55	20230621	110923	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57100	-3000	5	-4.99	9691672200	165453	39.06	59700	60000	57100	78100	42100	60100	58574.88	3.25	0	-24122	64966	62532	59366	56932	53766	63750	58150	53	18000	500	42070	100	1	10626114	6068	11.76	5.04	12	1.56	4855.00	11340.00	61800	20230620	-7.61	26200	20230119	117.94	61800	-7.61	20230620	26200	117.94	20230119	61800	-7.61	20230620	26200	117.94	20230119	2.67	N	425040	500	53 억		345146	N	N	0	N	00	N
56	20230621	100535	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58900	-1200	5	-2.00	4999322000	84597	19.97	59700	60000	58600	78100	42100	60100	59093.54	3.25	0	-6417	64966	62532	59366	56932	53766	63750	58150	53	18000	500	42070	100	1	10626114	6259	12.13	5.19	12	0.80	4855.00	11340.00	61800	20230620	-4.69	26200	20230119	124.81	61800	-4.69	20230620	26200	124.81	20230119	61800	-4.69	20230620	26200	124.81	20230119	2.67	N	425040	500	53 억		345146	N	N	0	N	00	N
57	20230621	090143	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	59100	-1000	5	-1.66	333681800	5615	1.33	59700	60000	59000	78100	42100	60100	59403.92	3.25	0	-2387	64966	62532	59366	56932	53766	63750	58150	53	18000	500	42070	100	1	10626114	6280	12.17	5.21	12	0.05	4855.00	11340.00	61800	20230620	-4.37	26200	20230119	125.57	61800	-4.37	20230620	26200	125.57	20230119	61800	-4.37	20230620	26200	125.57	20230119	2.67	N	425040	500	53 억		345146	N	N	0	N	00	N
58	20230620	160707	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	60100	2000	2	3.44	24939742500	421203	189.64	58100	61800	56200	75500	40700	58100	59210.77	3.36	0	-9322	60700	59400	58200	56900	55700	60050	57550	53	17400	500	40670	100	1	10626114	6386	12.38	5.30	12	3.96	4855.00	11340.00	61800	20230620	-2.75	26200	20230119	129.39	61800	-2.75	20230620	26200	129.39	20230119	61800	-2.75	20230620	26200	129.39	20230119	3.01	N	425040	500	53 억		357531	N	N	1	N	00	N
59	20230620	150714	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	60100	2000	2	3.44	23420895200	395803	178.20	58100	61800	56200	75500	40700	58100	59174.12	3.36	0	-15111	60700	59400	58200	56900	55700	60050	57550	53	17400	500	40670	100	1	10626114	6386	12.38	5.30	12	3.72	4855.00	11340.00	61800	20230620	-2.75	26200	20230119	129.39	61800	-2.75	20230620	26200	129.39	20230119	61800	-2.75	20230620	26200	129.39	20230119	3.01	N	425040	500	53 억		357531	N	N	1	N	00	N
60	20230620	141021	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	60300	2200	2	3.79	18944744200	321965	144.96	58100	61800	56200	75500	40700	58100	58841.86	3.36	0	-2736	60700	59400	58200	56900	55700	60050	57550	53	17400	500	40670	100	1	10626114	6408	12.42	5.32	12	3.03	4855.00	11340.00	61800	20230620	-2.43	26200	20230119	130.15	61800	-2.43	20230620	26200	130.15	20230119	61800	-2.43	20230620	26200	130.15	20230119	3.01	N	425040	500	53 억		357531	N	N	1	N	00	N
61	20230620	130957	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	60100	2000	2	3.44	12009597400	207826	93.57	58100	60300	56200	75500	40700	58100	57786.23	3.36	0	11531	60700	59400	58200	56900	55700	60050	57550	53	17400	500	40670	100	1	10626114	6386	12.38	5.30	12	1.96	4855.00	11340.00	60300	20230620	-0.33	26200	20230119	129.39	60300	-0.33	20230620	26200	129.39	20230119	60300	-0.33	20230620	26200	129.39	20230119	3.01	N	425040	500	53 억		357531	N	N	1	N	00	N
62	20230620	120806	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58300	200	2	0.34	8307631400	145332	65.43	58100	58500	56200	75500	40700	58100	57160.72	3.36	0	16140	60700	59400	58200	56900	55700	60050	57550	53	17400	500	40670	100	1	10626114	6195	12.01	5.14	12	1.37	4855.00	11340.00	60000	20230613	-2.83	26200	20230119	122.52	60000	-2.83	20230613	26200	122.52	20230119	60000	-2.83	20230613	26200	122.52	20230119	3.01	N	425040	500	53 억		357531	N	N	1	N	00	N
63	20230620	110828	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57400	-700	5	-1.20	6405443300	112477	50.64	58100	58100	56200	75500	40700	58100	56945.09	3.36	0	4472	60700	59400	58200	56900	55700	60050	57550	53	17400	500	40670	100	1	10626114	6099	11.82	5.06	12	1.06	4855.00	11340.00	60000	20230613	-4.33	26200	20230119	119.08	60000	-4.33	20230613	26200	119.08	20230119	60000	-4.33	20230613	26200	119.08	20230119	3.01	N	425040	500	53 억		357531	N	N	1	N	00	N
64	20230620	101016	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57000	-1100	5	-1.89	3652311700	63950	28.79	58100	58100	56200	75500	40700	58100	57106.19	3.36	0	8240	60700	59400	58200	56900	55700	60050	57550	53	17400	500	40670	100	1	10626114	6057	11.74	5.03	12	0.60	4855.00	11340.00	60000	20230613	-5.00	26200	20230119	117.56	60000	-5.00	20230613	26200	117.56	20230119	60000	-5.00	20230613	26200	117.56	20230119	3.01	N	425040	500	53 억		357531	N	N	1	N	00	N
65	20230620	090812	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57100	-1000	5	-1.72	723541800	12625	5.68	58100	58100	57000	75500	40700	58100	57286.20	3.36	0	-2913	60700	59400	58200	56900	55700	60050	57550	53	17400	500	40670	100	1	10626114	6068	11.76	5.04	12	0.12	4855.00	11340.00	60000	20230613	-4.83	26200	20230119	117.94	60000	-4.83	20230613	26200	117.94	20230119	60000	-4.83	20230613	26200	117.94	20230119	3.01	N	425040	500	53 억		357531	N	N	1	N	00	N
66	20230619	160143	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58100	400	2	0.69	12836375500	220299	60.64	57800	59500	57000	75000	40400	57700	58268.20	3.40	0	-486	61100	59400	57200	55500	53300	58300	54400	53	17300	500	40390	100	1	10626114	6174	11.97	5.12	12	2.07	4855.00	11340.00	60000	20230613	-3.17	26200	20230119	121.76	60000	-3.17	20230613	26200	121.76	20230119	60000	-3.17	20230613	26200	121.76	20230119	3.25	N	425040	500	53 억		361155	N	N	1	N	00	N
67	20230619	150735	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58100	400	2	0.69	12461490100	213854	58.87	57800	59500	57000	75000	40400	57700	58271.06	3.40	0	563	61100	59400	57200	55500	53300	58300	54400	53	17300	500	40390	100	1	10626114	6174	11.97	5.12	12	2.01	4855.00	11340.00	60000	20230613	-3.17	26200	20230119	121.76	60000	-3.17	20230613	26200	121.76	20230119	60000	-3.17	20230613	26200	121.76	20230119	3.25	N	425040	500	53 억		361155	N	N	78	N	00	N
68	20230619	140652	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58000	300	2	0.52	10329472700	177058	48.74	57800	59500	57000	75000	40400	57700	58339.54	3.40	0	3475	61100	59400	57200	55500	53300	58300	54400	53	17300	500	40390	100	1	10626114	6163	11.95	5.11	12	1.67	4855.00	11340.00	60000	20230613	-3.33	26200	20230119	121.37	60000	-3.33	20230613	26200	121.37	20230119	60000	-3.33	20230613	26200	121.37	20230119	3.25	N	425040	500	53 억		361155	N	N	78	N	00	N
69	20230619	130402	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58800	1100	2	1.91	8935007800	153030	42.12	57800	59500	57000	75000	40400	57700	58387.37	3.40	0	3424	61100	59400	57200	55500	53300	58300	54400	53	17300	500	40390	100	1	10626114	6248	12.11	5.19	12	1.44	4855.00	11340.00	60000	20230613	-2.00	26200	20230119	124.43	60000	-2.00	20230613	26200	124.43	20230119	60000	-2.00	20230613	26200	124.43	20230119	3.25	N	425040	500	53 억		361155	N	N	78	N	00	N
70	20230619	120951	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58500	800	2	1.39	7959362500	136419	37.55	57800	59500	57000	75000	40400	57700	58345.05	3.40	0	776	61100	59400	57200	55500	53300	58300	54400	53	17300	500	40390	100	1	10626114	6216	12.05	5.16	12	1.28	4855.00	11340.00	60000	20230613	-2.50	26200	20230119	123.28	60000	-2.50	20230613	26200	123.28	20230119	60000	-2.50	20230613	26200	123.28	20230119	3.25	N	425040	500	53 억		361155	N	N	78	N	00	N
71	20230619	110803	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57900	200	2	0.35	6696940200	114655	31.56	57800	59500	57000	75000	40400	57700	58409.59	3.40	0	7264	61100	59400	57200	55500	53300	58300	54400	53	17300	500	40390	100	1	10626114	6153	11.93	5.11	12	1.08	4855.00	11340.00	60000	20230613	-3.50	26200	20230119	120.99	60000	-3.50	20230613	26200	120.99	20230119	60000	-3.50	20230613	26200	120.99	20230119	3.25	N	425040	500	53 억		361155	N	N	78	N	00	N
72	20230619	101030	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	59200	1500	2	2.60	4841041900	83015	22.85	57800	59500	57000	75000	40400	57700	58315.39	3.40	0	9687	61100	59400	57200	55500	53300	58300	54400	53	17300	500	40390	100	1	10626114	6291	12.19	5.22	12	0.78	4855.00	11340.00	60000	20230613	-1.33	26200	20230119	125.95	60000	-1.33	20230613	26200	125.95	20230119	60000	-1.33	20230613	26200	125.95	20230119	3.25	N	425040	500	53 억		361155	N	N	78	N	00	N
73	20230619	090942	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57900	200	2	0.35	887549300	15346	4.22	57800	58300	57000	75000	40400	57700	57836.01	3.40	0	349	61100	59400	57200	55500	53300	58300	54400	53	17300	500	40390	100	1	10626114	6153	11.93	5.11	12	0.14	4855.00	11340.00	60000	20230613	-3.50	26200	20230119	120.99	60000	-3.50	20230613	26200	120.99	20230119	60000	-3.50	20230613	26200	120.99	20230119	3.25	N	425040	500	53 억		361155	N	N	78	N	00	N
74	20230616	160148	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57700	-1200	5	-2.04	20582045900	360443	86.17	58900	58900	55000	76500	41300	58900	57095.19	3.81	0	-48549	62033	60466	57933	56366	53833	61250	57150	53	17600	500	41230	100	1	10626114	6131	11.88	5.09	12	3.39	4855.00	11340.00	60000	20230613	-3.83	26200	20230119	120.23	60000	-3.83	20230613	26200	120.23	20230119	60000	-3.83	20230613	26200	120.23	20230119	3.39	N	425040	500	53 억		405219	N	N	78	N	00	N
75	20230616	150406	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57900	-1000	5	-1.70	19826543800	347382	83.05	58900	58900	55000	76500	41300	58900	57067.70	3.81	0	-46431	62033	60466	57933	56366	53833	61250	57150	53	17600	500	41230	100	1	10626114	6153	11.93	5.11	12	3.27	4855.00	11340.00	60000	20230613	-3.50	26200	20230119	120.99	60000	-3.50	20230613	26200	120.99	20230119	60000	-3.50	20230613	26200	120.99	20230119	3.39	N	425040	500	53 억		405219	N	N	317	N	00	N
76	20230616	140423	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57500	-1400	5	-2.38	17542825000	307872	73.60	58900	58900	55000	76500	41300	58900	56973.21	3.81	0	-35155	62033	60466	57933	56366	53833	61250	57150	53	17600	500	41230	100	1	10626114	6110	11.84	5.07	12	2.90	4855.00	11340.00	60000	20230613	-4.17	26200	20230119	119.47	60000	-4.17	20230613	26200	119.47	20230119	60000	-4.17	20230613	26200	119.47	20230119	3.39	N	425040	500	53 억		405219	N	N	317	N	00	N
77	20230616	130826	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58300	-600	5	-1.02	15526480100	273062	65.28	58900	58900	55000	76500	41300	58900	56851.41	3.81	0	-26986	62033	60466	57933	56366	53833	61250	57150	53	17600	500	41230	100	1	10626114	6195	12.01	5.14	12	2.57	4855.00	11340.00	60000	20230613	-2.83	26200	20230119	122.52	60000	-2.83	20230613	26200	122.52	20230119	60000	-2.83	20230613	26200	122.52	20230119	3.39	N	425040	500	53 억		405219	N	N	317	N	00	N
78	20230616	120927	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58100	-800	5	-1.36	14362697000	253041	60.49	58900	58900	55000	76500	41300	58900	56749.90	3.81	0	-24758	62033	60466	57933	56366	53833	61250	57150	53	17600	500	41230	100	1	10626114	6174	11.97	5.12	12	2.38	4855.00	11340.00	60000	20230613	-3.17	26200	20230119	121.76	60000	-3.17	20230613	26200	121.76	20230119	60000	-3.17	20230613	26200	121.76	20230119	3.39	N	425040	500	53 억		405219	N	N	317	N	00	N
79	20230616	110206	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57600	-1300	5	-2.21	13120089400	231569	55.36	58900	58900	55000	76500	41300	58900	56645.39	3.81	0	-19990	62033	60466	57933	56366	53833	61250	57150	53	17600	500	41230	100	1	10626114	6121	11.86	5.08	12	2.18	4855.00	11340.00	60000	20230613	-4.00	26200	20230119	119.85	60000	-4.00	20230613	26200	119.85	20230119	60000	-4.00	20230613	26200	119.85	20230119	3.39	N	425040	500	53 억		405219	N	N	317	N	00	N
80	20230616	100121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56600	-2300	5	-3.90	10984607600	194328	46.46	58900	58900	55000	76500	41300	58900	56511.00	3.81	0	-17118	62033	60466	57933	56366	53833	61250	57150	53	17600	500	41230	100	1	10626114	6014	11.66	4.99	12	1.83	4855.00	11340.00	60000	20230613	-5.67	26200	20230119	116.03	60000	-5.67	20230613	26200	116.03	20230119	60000	-5.67	20230613	26200	116.03	20230119	3.39	N	425040	500	53 억		405219	N	N	317	N	00	N
81	20230616	090900	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56800	-2100	5	-3.57	2512187000	43629	10.43	58900	58900	56500	76500	41300	58900	57542.39	3.81	0	-9029	62033	60466	57933	56366	53833	61250	57150	53	17600	500	41230	100	1	10626114	6036	11.70	5.01	12	0.41	4855.00	11340.00	60000	20230613	-5.33	26200	20230119	116.79	60000	-5.33	20230613	26200	116.79	20230119	60000	-5.33	20230613	26200	116.79	20230119	3.39	N	425040	500	53 억		405219	N	N	317	N	00	N
82	20230615	151042	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58600	2700	2	4.83	23385596600	403250	136.15	56300	59500	55400	72600	39200	55900	57992.80	4.04	0	1121	59766	57832	56666	54732	53566	57250	54150	53	16700	500	39130	100	1	10626114	6227	12.07	5.17	12	3.79	4855.00	11340.00	60000	20230613	-2.33	26200	20230119	123.66	60000	-2.33	20230613	26200	123.66	20230119	60000	-2.33	20230613	26200	123.66	20230119	3.43	N	425040	500	53 억		429068	N	N	225	N	00	N
83	20230615	140921	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58500	2600	2	4.65	21212634600	366221	123.64	56300	59500	55400	72600	39200	55900	57923.04	4.04	0	14263	59766	57832	56666	54732	53566	57250	54150	53	16700	500	39130	100	1	10626114	6216	12.05	5.16	12	3.45	4855.00	11340.00	60000	20230613	-2.50	26200	20230119	123.28	60000	-2.50	20230613	26200	123.28	20230119	60000	-2.50	20230613	26200	123.28	20230119	3.43	N	425040	500	53 억		429068	N	N	225	N	00	N
84	20230615	130438	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58700	2800	2	5.01	16889400300	292854	98.87	56300	59500	55400	72600	39200	55900	57671.74	4.04	0	18050	59766	57832	56666	54732	53566	57250	54150	53	16700	500	39130	100	1	10626114	6238	12.09	5.18	12	2.76	4855.00	11340.00	60000	20230613	-2.17	26200	20230119	124.05	60000	-2.17	20230613	26200	124.05	20230119	60000	-2.17	20230613	26200	124.05	20230119	3.43	N	425040	500	53 억		429068	N	N	225	N	00	N
85	20230615	120326	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58500	2600	2	4.65	14637643700	254419	85.90	56300	59500	55400	72600	39200	55900	57533.61	4.04	0	11871	59766	57832	56666	54732	53566	57250	54150	53	16700	500	39130	100	1	10626114	6216	12.05	5.16	12	2.39	4855.00	11340.00	60000	20230613	-2.50	26200	20230119	123.28	60000	-2.50	20230613	26200	123.28	20230119	60000	-2.50	20230613	26200	123.28	20230119	3.43	N	425040	500	53 억		429068	N	N	225	N	00	N
86	20230615	110440	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57400	1500	2	2.68	12550560300	218427	73.75	56300	59500	55400	72600	39200	55900	57458.83	4.04	0	1966	59766	57832	56666	54732	53566	57250	54150	53	16700	500	39130	100	1	10626114	6099	11.82	5.06	12	2.06	4855.00	11340.00	60000	20230613	-4.33	26200	20230119	119.08	60000	-4.33	20230613	26200	119.08	20230119	60000	-4.33	20230613	26200	119.08	20230119	3.43	N	425040	500	53 억		429068	N	N	225	N	00	N
87	20230611	184546	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	53400	3400	2	6.80	49542420450	959298	432.64	49900	54800	49200	65000	35000	50000	51633.02	4.43	128105	134129	52466	51232	49266	48032	46066	51850	48650	53	15000	500	35000	100	1	10626114	5674	11.00	4.71	12	9.03	4855.00	11340.00	54800	20230609	-2.55	26200	20230119	103.82	54800	-2.55	20230609	26200	103.82	20230119	54800	-2.55	20230609	26200	103.82	20230119	2.48	N	425040	500	53 억		470741	N	N	846	N	00	N