KissMeData/031980/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	160349	54	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	-100	5	-0.47	18607045440	911620	35.81	20800	21500	19390	27750	14950	21350	20409.76	2.20	0	-112253	23876	22612	20586	19322	17296	23245	19955	108	6400	500	15370	50	1	21562395	4582	11.24	1.56	12	4.23	1890.00	13597.00	21850	20230629	-2.75	6450	20230103	229.46	21850	-2.75	20230629	6450	229.46	20230103	21850	-2.75	20230629	6450	229.46	20230103	1.52	N	031980	500	107 억		474585	N	N	0	N	01	N
3	20230630	150351	54	100.00	KOSDAQ		반도체	N	N	N	N		N	21200	-150	5	-0.70	17718376290	869791	34.17	20800	21500	19390	27750	14950	21350	20370.61	2.20	0	-119518	23876	22612	20586	19322	17296	23245	19955	108	6400	500	15370	50	1	21562395	4571	11.22	1.56	12	4.03	1890.00	13597.00	21850	20230629	-2.97	6450	20230103	228.68	21850	-2.97	20230629	6450	228.68	20230103	21850	-2.97	20230629	6450	228.68	20230103	1.52	N	031980	500	107 억		474585	N	N	0	N	01	N
4	20230630	140350	54	100.00	KOSDAQ		반도체	N	N	N	N		N	21200	-150	5	-0.70	15866095990	782860	30.75	20800	21400	19390	27750	14950	21350	20266.56	2.20	0	-106615	23876	22612	20586	19322	17296	23245	19955	108	6400	500	15370	50	1	21562395	4571	11.22	1.56	12	3.63	1890.00	13597.00	21850	20230629	-2.97	6450	20230103	228.68	21850	-2.97	20230629	6450	228.68	20230103	21850	-2.97	20230629	6450	228.68	20230103	1.52	N	031980	500	107 억		474585	N	N	0	N	01	N
5	20230630	130352	54	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	-700	5	-3.28	13768318640	682848	26.82	20800	21400	19390	27750	14950	21350	20162.73	2.20	0	-101349	23876	22612	20586	19322	17296	23245	19955	108	6400	500	15370	50	1	21562395	4453	10.93	1.52	12	3.17	1890.00	13597.00	21850	20230629	-5.49	6450	20230103	220.16	21850	-5.49	20230629	6450	220.16	20230103	21850	-5.49	20230629	6450	220.16	20230103	1.52	N	031980	500	107 억		474585	N	N	0	N	01	N
6	20230630	120348	54	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	-1200	5	-5.62	13091843640	649718	25.52	20800	21400	19390	27750	14950	21350	20149.66	2.20	0	-101168	23876	22612	20586	19322	17296	23245	19955	108	6400	500	15370	50	1	21562395	4345	10.66	1.48	12	3.01	1890.00	13597.00	21850	20230629	-7.78	6450	20230103	212.40	21850	-7.78	20230629	6450	212.40	20230103	21850	-7.78	20230629	6450	212.40	20230103	1.52	N	031980	500	107 억		474585	N	N	0	N	01	N
7	20230630	110350	54	100.00	KOSDAQ		반도체	N	N	N	N		N	21200	-150	5	-0.70	11935548790	592950	23.29	20800	21400	19390	27750	14950	21350	20128.68	2.20	0	-106595	23876	22612	20586	19322	17296	23245	19955	108	6400	500	15370	50	1	21562395	4571	11.22	1.56	12	2.75	1890.00	13597.00	21850	20230629	-2.97	6450	20230103	228.68	21850	-2.97	20230629	6450	228.68	20230103	21850	-2.97	20230629	6450	228.68	20230103	1.52	N	031980	500	107 억		474585	N	N	0	N	01	N
8	20230630	100350	54	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	-1150	5	-5.39	9247131090	463504	18.21	20800	20850	19390	27750	14950	21350	19949.88	2.20	0	-87144	23876	22612	20586	19322	17296	23245	19955	108	6400	500	15370	50	1	21562395	4356	10.69	1.49	12	2.15	1890.00	13597.00	21850	20230629	-7.55	6450	20230103	213.18	21850	-7.55	20230629	6450	213.18	20230103	21850	-7.55	20230629	6450	213.18	20230103	1.52	N	031980	500	107 억		474585	N	N	0	N	01	N
9	20230630	090351	54	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	-1150	5	-5.39	1086174150	52871	2.08	20800	20850	20200	27750	14950	21350	20540.75	2.20	0	-7364	23876	22612	20586	19322	17296	23245	19955	108	6400	500	15370	50	1	21562395	4356	10.69	1.49	12	0.25	1890.00	13597.00	21850	20230629	-7.55	6450	20230103	213.18	21850	-7.55	20230629	6450	213.18	20230103	21850	-7.55	20230629	6450	213.18	20230103	1.52	N	031980	500	107 억		474585	N	N	0	N	01	N
10	20230629	160350	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	21350	3100	2	16.99	52743989970	2528523	255.25	18700	21850	18560	23700	12780	18250	20859.85	2.20	0	-1057	20423	19336	18193	17106	15963	18765	16535	108	5460	500	13140	50	1	21562395	4604	11.30	1.57	12	11.73	1890.00	13597.00	21850	20230629	-2.29	6450	20230103	231.01	21850	-2.29	20230629	6450	231.01	20230103	21850	-2.29	20230629	6450	231.01	20230103	0.99	N	031980	500	107 억		473299	N	N	0	N	00	N
11	20230629	150348	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	21100	2850	2	15.62	50859648720	2440126	246.33	18700	21850	18560	23700	12780	18250	20843.52	2.20	0	17781	20423	19336	18193	17106	15963	18765	16535	108	5460	500	13140	50	1	21562395	4550	11.16	1.55	12	11.32	1890.00	13597.00	21850	20230629	-3.43	6450	20230103	227.13	21850	-3.43	20230629	6450	227.13	20230103	21850	-3.43	20230629	6450	227.13	20230103	0.99	N	031980	500	107 억		473299	N	N	0	N	00	N
12	20230629	140347	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	21050	2800	2	15.34	46967386470	2257618	227.90	18700	21850	18560	23700	12780	18250	20804.46	2.20	0	49229	20423	19336	18193	17106	15963	18765	16535	108	5460	500	13140	50	1	21562395	4539	11.14	1.55	12	10.47	1890.00	13597.00	21850	20230629	-3.66	6450	20230103	226.36	21850	-3.66	20230629	6450	226.36	20230103	21850	-3.66	20230629	6450	226.36	20230103	0.99	N	031980	500	107 억		473299	N	N	0	N	00	N
13	20230629	130348	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	21500	3250	2	17.81	43543469520	2096900	211.68	18700	21850	18560	23700	12780	18250	20766.17	2.20	0	33617	20423	19336	18193	17106	15963	18765	16535	108	5460	500	13140	50	1	21562395	4636	11.38	1.58	12	9.72	1890.00	13597.00	21850	20230629	-1.60	6450	20230103	233.33	21850	-1.60	20230629	6450	233.33	20230103	21850	-1.60	20230629	6450	233.33	20230103	0.99	N	031980	500	107 억		473299	N	N	0	N	00	N
14	20230629	120348	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	21200	2950	2	16.16	39510205320	1906834	192.49	18700	21850	18560	23700	12780	18250	20720.90	2.20	0	6362	20423	19336	18193	17106	15963	18765	16535	108	5460	500	13140	50	1	21562395	4571	11.22	1.56	12	8.84	1890.00	13597.00	21850	20230629	-2.97	6450	20230103	228.68	21850	-2.97	20230629	6450	228.68	20230103	21850	-2.97	20230629	6450	228.68	20230103	0.99	N	031980	500	107 억		473299	N	N	0	N	00	N
15	20230629	110349	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	21150	2900	2	15.89	31310810420	1524690	153.92	18700	21650	18560	23700	12780	18250	20536.52	2.20	0	-503	20423	19336	18193	17106	15963	18765	16535	108	5460	500	13140	50	1	21562395	4560	11.19	1.56	12	7.07	1890.00	13597.00	21650	20230629	-2.31	6450	20230103	227.91	21650	-2.31	20230629	6450	227.91	20230103	21650	-2.31	20230629	6450	227.91	20230103	0.99	N	031980	500	107 억		473299	N	N	0	N	00	N
16	20230629	100349	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	20950	2700	2	14.79	25211687220	1233887	124.56	18700	21650	18560	23700	12780	18250	20433.53	2.20	0	-29651	20423	19336	18193	17106	15963	18765	16535	108	5460	500	13140	50	1	21562395	4517	11.08	1.54	12	5.72	1890.00	13597.00	21650	20230629	-3.23	6450	20230103	224.81	21650	-3.23	20230629	6450	224.81	20230103	21650	-3.23	20230629	6450	224.81	20230103	0.99	N	031980	500	107 억		473299	N	N	0	N	00	N
17	20230629	090349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19300	1050	2	5.75	1284765320	67533	6.82	18700	19300	18560	23700	12780	18250	19029.41	2.20	0	-24218	20423	19336	18193	17106	15963	18765	16535	108	5460	500	13140	10	1	21562395	4162	10.21	1.42	12	0.31	1890.00	13597.00	21250	20230623	-9.18	6450	20230103	199.22	21250	-9.18	20230623	6450	199.22	20230103	21250	-9.18	20230623	6450	199.22	20230103	0.99	N	031980	500	107 억		473299	N	N	0	N	00	N
18	20230628	160345	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18250	450	2	2.53	18101277820	982954	56.95	18280	19280	17050	23100	12460	17800	18415.21	1.89	0	68471	22253	20026	18573	16346	14893	21140	17460	108	5320	500	12810	10	1	21562395	3935	9.66	1.34	12	4.56	1890.00	13597.00	21250	20230623	-14.12	6450	20230103	182.95	21250	-14.12	20230623	6450	182.95	20230103	21250	-14.12	20230623	6450	182.95	20230103	1.10	N	031980	500	107 억		406763	N	N	0	N	00	N
19	20230628	150347	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18340	540	2	3.03	17483084180	949111	54.99	18280	19280	17050	23100	12460	17800	18420.48	1.89	0	62534	22253	20026	18573	16346	14893	21140	17460	108	5320	500	12810	10	1	21562395	3955	9.70	1.35	12	4.40	1890.00	13597.00	21250	20230623	-13.69	6450	20230103	184.34	21250	-13.69	20230623	6450	184.34	20230103	21250	-13.69	20230623	6450	184.34	20230103	1.10	N	031980	500	107 억		406763	N	N	0	N	00	N
20	20230628	140345	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18600	800	2	4.49	15728933610	854026	49.48	18280	19280	17050	23100	12460	17800	18417.39	1.89	0	67301	22253	20026	18573	16346	14893	21140	17460	108	5320	500	12810	10	1	21562395	4011	9.84	1.37	12	3.96	1890.00	13597.00	21250	20230623	-12.47	6450	20230103	188.37	21250	-12.47	20230623	6450	188.37	20230103	21250	-12.47	20230623	6450	188.37	20230103	1.10	N	031980	500	107 억		406763	N	N	0	N	00	N
21	20230628	130346	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19280	1480	2	8.31	14397289610	783622	45.40	18280	19280	17050	23100	12460	17800	18372.75	1.89	0	74933	22253	20026	18573	16346	14893	21140	17460	108	5320	500	12810	10	1	21562395	4157	10.20	1.42	12	3.63	1890.00	13597.00	21250	20230623	-9.27	6450	20230103	198.91	21250	-9.27	20230623	6450	198.91	20230103	21250	-9.27	20230623	6450	198.91	20230103	1.10	N	031980	500	107 억		406763	N	N	0	N	00	N
22	20230628	120315	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18770	970	2	5.45	11775999600	645627	37.41	18280	19000	17050	23100	12460	17800	18239.63	1.89	0	56507	22253	20026	18573	16346	14893	21140	17460	108	5320	500	12810	10	1	21562395	4047	9.93	1.38	12	2.99	1890.00	13597.00	21250	20230623	-11.67	6450	20230103	191.01	21250	-11.67	20230623	6450	191.01	20230103	21250	-11.67	20230623	6450	191.01	20230103	1.10	N	031980	500	107 억		406763	N	N	0	N	00	N
23	20230628	110349	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18780	980	2	5.51	10243913930	563383	32.64	18280	19000	17050	23100	12460	17800	18182.86	1.89	0	39489	22253	20026	18573	16346	14893	21140	17460	108	5320	500	12810	10	1	21562395	4049	9.94	1.38	12	2.61	1890.00	13597.00	21250	20230623	-11.62	6450	20230103	191.16	21250	-11.62	20230623	6450	191.16	20230103	21250	-11.62	20230623	6450	191.16	20230103	1.10	N	031980	500	107 억		406763	N	N	0	N	00	N
24	20230628	100348	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17750	-50	5	-0.28	4911309660	277837	16.10	18280	18280	17050	23100	12460	17800	17676.95	1.89	0	-3393	22253	20026	18573	16346	14893	21140	17460	108	5320	500	12810	10	1	21562395	3827	9.39	1.31	12	1.29	1890.00	13597.00	21250	20230623	-16.47	6450	20230103	175.19	21250	-16.47	20230623	6450	175.19	20230103	21250	-16.47	20230623	6450	175.19	20230103	1.10	N	031980	500	107 억		406763	N	N	0	N	00	N
25	20230628	090346	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18240	440	2	2.47	1041562180	57589	3.34	18280	18280	17800	23100	12460	17800	18086.13	1.89	0	-213	22253	20026	18573	16346	14893	21140	17460	108	5320	500	12810	10	1	21562395	3933	9.65	1.34	12	0.27	1890.00	13597.00	21250	20230623	-14.16	6450	20230103	182.79	21250	-14.16	20230623	6450	182.79	20230103	21250	-14.16	20230623	6450	182.79	20230103	1.10	N	031980	500	107 억		406763	N	N	0	N	00	N
26	20230627	160348	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17800	30	2	0.17	32629545110	1717802	231.84	17560	20800	17120	23100	12440	17770	19000.30	1.78	0	39048	19223	18496	17323	16596	15423	17910	16010	108	5330	500	12790	10	1	21562395	3838	9.42	1.31	12	7.97	1890.00	13597.00	21250	20230623	-16.24	6450	20230103	175.97	21250	-16.24	20230623	6450	175.97	20230103	21250	-16.24	20230623	6450	175.97	20230103	1.43	N	031980	500	107 억		383857	N	N	0	N	00	N
27	20230627	150349	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17670	-100	5	-0.56	31958586730	1679963	226.74	17560	20800	17120	23100	12440	17770	19023.87	1.78	0	38079	19223	18496	17323	16596	15423	17910	16010	108	5330	500	12790	10	1	21562395	3810	9.35	1.30	12	7.79	1890.00	13597.00	21250	20230623	-16.85	6450	20230103	173.95	21250	-16.85	20230623	6450	173.95	20230103	21250	-16.85	20230623	6450	173.95	20230103	1.43	N	031980	500	107 억		383857	N	N	0	N	00	N
28	20230627	140352	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17280	-490	5	-2.76	30032757890	1568976	211.76	17560	20800	17150	23100	12440	17770	19142.20	1.78	0	15399	19223	18496	17323	16596	15423	17910	16010	108	5330	500	12790	10	1	21562395	3726	9.14	1.27	12	7.28	1890.00	13597.00	21250	20230623	-18.68	6450	20230103	167.91	21250	-18.68	20230623	6450	167.91	20230103	21250	-18.68	20230623	6450	167.91	20230103	1.43	N	031980	500	107 억		383857	N	N	0	N	00	N
29	20230627	130352	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17520	-250	5	-1.41	28294328110	1469386	198.32	17560	20800	17520	23100	12440	17770	19256.55	1.78	0	7305	19223	18496	17323	16596	15423	17910	16010	108	5330	500	12790	10	1	21562395	3778	9.27	1.29	12	6.81	1890.00	13597.00	21250	20230623	-17.55	6450	20230103	171.63	21250	-17.55	20230623	6450	171.63	20230103	21250	-17.55	20230623	6450	171.63	20230103	1.43	N	031980	500	107 억		383857	N	N	0	N	00	N
30	20230627	120354	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17950	180	2	1.01	27121261010	1403526	189.43	17560	20800	17560	23100	12440	17770	19324.38	1.78	0	12010	19223	18496	17323	16596	15423	17910	16010	108	5330	500	12790	10	1	21562395	3870	9.50	1.32	12	6.51	1890.00	13597.00	21250	20230623	-15.53	6450	20230103	178.29	21250	-15.53	20230623	6450	178.29	20230103	21250	-15.53	20230623	6450	178.29	20230103	1.43	N	031980	500	107 억		383857	N	N	0	N	00	N
31	20230627	110353	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18190	420	2	2.36	25937188270	1337792	180.56	17560	20800	17560	23100	12440	17770	19388.85	1.78	0	6724	19223	18496	17323	16596	15423	17910	16010	108	5330	500	12790	10	1	21562395	3922	9.62	1.34	12	6.20	1890.00	13597.00	21250	20230623	-14.40	6450	20230103	182.02	21250	-14.40	20230623	6450	182.02	20230103	21250	-14.40	20230623	6450	182.02	20230103	1.43	N	031980	500	107 억		383857	N	N	0	N	00	N
32	20230627	100345	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19060	1290	2	7.26	22464212740	1150950	155.34	17560	20800	17560	23100	12440	17770	19518.97	1.78	0	-25262	19223	18496	17323	16596	15423	17910	16010	108	5330	500	12790	10	1	21562395	4110	10.08	1.40	12	5.34	1890.00	13597.00	21250	20230623	-10.31	6450	20230103	195.50	21250	-10.31	20230623	6450	195.50	20230103	21250	-10.31	20230623	6450	195.50	20230103	1.43	N	031980	500	107 억		383857	N	N	0	N	00	N
33	20230627	090347	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18950	1180	2	6.64	2331448510	123613	16.68	17560	19310	17560	23100	12440	17770	18866.66	1.78	0	-9178	19223	18496	17323	16596	15423	17910	16010	108	5330	500	12790	10	1	21562395	4086	10.03	1.39	12	0.57	1890.00	13597.00	21250	20230623	-10.82	6450	20230103	193.80	21250	-10.82	20230623	6450	193.80	20230103	21250	-10.82	20230623	6450	193.80	20230103	1.43	N	031980	500	107 억		383857	N	N	0	N	00	N
34	20230626	160346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17770	0	3	0.00	12657649860	736003	31.70	17780	18050	16150	23100	12440	17770	17197.20	1.80	0	-6707	22950	20360	18660	16070	14370	21655	17365	108	5330	500	12790	10	1	21562395	3832	9.40	1.31	12	3.41	1890.00	13597.00	21250	20230623	-16.38	6450	20230103	175.50	21250	-16.38	20230623	6450	175.50	20230103	21250	-16.38	20230623	6450	175.50	20230103	1.52	N	031980	500	107 억		387267	N	N	0	N	00	N
35	20230626	150349	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17750	-20	5	-0.11	11809659070	688254	29.64	17780	18050	16150	23100	12440	17770	17158.25	1.80	0	9788	22950	20360	18660	16070	14370	21655	17365	108	5330	500	12790	10	1	21562395	3827	9.39	1.31	12	3.19	1890.00	13597.00	21250	20230623	-16.47	6450	20230103	175.19	21250	-16.47	20230623	6450	175.19	20230103	21250	-16.47	20230623	6450	175.19	20230103	1.52	N	031980	500	107 억		387267	N	N	0	N	00	N
36	20230626	140348	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17290	-480	5	-2.70	10523499350	614182	26.45	17780	18050	16150	23100	12440	17770	17133.46	1.80	0	2367	22950	20360	18660	16070	14370	21655	17365	108	5330	500	12790	10	1	21562395	3728	9.15	1.27	12	2.85	1890.00	13597.00	21250	20230623	-18.64	6450	20230103	168.06	21250	-18.64	20230623	6450	168.06	20230103	21250	-18.64	20230623	6450	168.06	20230103	1.52	N	031980	500	107 억		387267	N	N	0	N	00	N
37	20230626	130349	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17560	-210	5	-1.18	9655115270	563951	24.29	17780	18050	16150	23100	12440	17770	17119.69	1.80	0	-5894	22950	20360	18660	16070	14370	21655	17365	108	5330	500	12790	10	1	21562395	3786	9.29	1.29	12	2.62	1890.00	13597.00	21250	20230623	-17.36	6450	20230103	172.25	21250	-17.36	20230623	6450	172.25	20230103	21250	-17.36	20230623	6450	172.25	20230103	1.52	N	031980	500	107 억		387267	N	N	0	N	00	N
38	20230626	120345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17270	-500	5	-2.81	8993731600	525778	22.65	17780	18050	16150	23100	12440	17770	17104.70	1.80	0	-19809	22950	20360	18660	16070	14370	21655	17365	108	5330	500	12790	10	1	21562395	3724	9.14	1.27	12	2.44	1890.00	13597.00	21250	20230623	-18.73	6450	20230103	167.75	21250	-18.73	20230623	6450	167.75	20230103	21250	-18.73	20230623	6450	167.75	20230103	1.52	N	031980	500	107 억		387267	N	N	0	N	00	N
39	20230626	110345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17780	10	2	0.06	8249822960	483283	20.82	17780	18050	16150	23100	12440	17770	17069.38	1.80	0	-21816	22950	20360	18660	16070	14370	21655	17365	108	5330	500	12790	10	1	21562395	3834	9.41	1.31	12	2.24	1890.00	13597.00	21250	20230623	-16.33	6450	20230103	175.66	21250	-16.33	20230623	6450	175.66	20230103	21250	-16.33	20230623	6450	175.66	20230103	1.52	N	031980	500	107 억		387267	N	N	0	N	00	N
40	20230626	100346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17400	-370	5	-2.08	5765854550	342165	14.74	17780	18000	16150	23100	12440	17770	16849.24	1.80	0	-20751	22950	20360	18660	16070	14370	21655	17365	108	5330	500	12790	10	1	21562395	3752	9.21	1.28	12	1.59	1890.00	13597.00	21250	20230623	-18.12	6450	20230103	169.77	21250	-18.12	20230623	6450	169.77	20230103	21250	-18.12	20230623	6450	169.77	20230103	1.52	N	031980	500	107 억		387267	N	N	0	N	00	N
41	20230626	090347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16800	-970	5	-5.46	734191160	42280	1.82	17780	18000	16800	23100	12440	17770	17358.26	1.80	0	-11022	22950	20360	18660	16070	14370	21655	17365	108	5330	500	12790	10	1	21562395	3622	8.89	1.24	12	0.20	1890.00	13597.00	21250	20230623	-20.94	6450	20230103	160.47	21250	-20.94	20230623	6450	160.47	20230103	21250	-20.94	20230623	6450	160.47	20230103	1.52	N	031980	500	107 억		387267	N	N	0	N	00	N
42	20230623	160543	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	17770	860	2	5.09	43665243740	2315225	695.70	16960	21250	16960	21950	11840	16910	18860.51	1.51	0	73801	17850	17380	16740	16270	15630	17060	15950	108	5055	500	12170	10	1	21562395	3832	9.40	1.31	12	10.74	1890.00	13597.00	21250	20230623	-16.38	6450	20230103	175.50	21250	-16.38	20230623	6450	175.50	20230103	21250	-16.38	20230623	6450	175.50	20230103	1.58	N	031980	500	107 억		324851	N	N	0	N	00	N
43	20230623	140309	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	17420	510	2	3.02	40059571740	2110341	634.14	16960	21250	16960	21950	11840	16910	18982.71	1.51	0	55375	17850	17380	16740	16270	15630	17060	15950	108	5055	500	12170	10	1	21562395	3756	9.22	1.28	12	9.79	1890.00	13597.00	21250	20230623	-18.02	6450	20230103	170.08	21250	-18.02	20230623	6450	170.08	20230103	21250	-18.02	20230623	6450	170.08	20230103	1.58	N	031980	500	107 억		324851	N	N	0	N	00	N
44	20230622	160147	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16910	-580	5	-3.32	5566367340	330435	188.99	17170	17210	16100	22700	12250	17490	16845.55	1.49	0	3914	18830	18160	17820	17150	16810	17990	16980	108	5225	500	12590	10	1	21562395	3646	8.95	1.24	12	1.53	1890.00	13597.00	19400	20230619	-12.84	6450	20230103	162.17	19400	-12.84	20230619	6450	162.17	20230103	19400	-12.84	20230619	6450	162.17	20230103	1.89	N	031980	500	107 억		320941	N	N	0	N	00	Y
45	20230622	150120	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16950	-540	5	-3.09	5207097480	309189	176.84	17170	17210	16100	22700	12250	17490	16841.15	1.49	0	5607	18830	18160	17820	17150	16810	17990	16980	108	5225	500	12590	10	1	21562395	3655	8.97	1.25	12	1.43	1890.00	13597.00	19400	20230619	-12.63	6450	20230103	162.79	19400	-12.63	20230619	6450	162.79	20230103	19400	-12.63	20230619	6450	162.79	20230103	1.89	N	031980	500	107 억		320941	N	N	0	N	00	Y
46	20230622	140313	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16840	-650	5	-3.72	4233066740	252221	144.25	17170	17210	16100	22700	12250	17490	16783.17	1.49	0	5438	18830	18160	17820	17150	16810	17990	16980	108	5225	500	12590	10	1	21562395	3631	8.91	1.24	12	1.17	1890.00	13597.00	19400	20230619	-13.20	6450	20230103	161.09	19400	-13.20	20230619	6450	161.09	20230103	19400	-13.20	20230619	6450	161.09	20230103	1.89	N	031980	500	107 억		320941	N	N	0	N	00	Y
47	20230622	131006	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16100	-1390	5	-7.95	3222131780	191442	109.49	17170	17210	16100	22700	12250	17490	16830.85	1.49	0	5448	18830	18160	17820	17150	16810	17990	16980	108	5225	500	12590	10	1	21562395	3472	8.52	1.18	12	0.89	1890.00	13597.00	19400	20230619	-17.01	6450	20230103	149.61	19400	-17.01	20230619	6450	149.61	20230103	19400	-17.01	20230619	6450	149.61	20230103	1.89	N	031980	500	107 억		320941	N	N	0	N	00	Y
48	20230622	120213	59	100.00	KOSDAQ		반도체	N	N	N	N		N	16850	-640	5	-3.66	2312268560	135425	77.45	17170	17210	16850	22700	12250	17490	17074.16	1.49	0	4980	18830	18160	17820	17150	16810	17990	16980	108	5225	500	12590	10	1	21562395	3633	8.92	1.24	12	0.63	1890.00	13597.00	19400	20230619	-13.14	6450	20230103	161.24	19400	-13.14	20230619	6450	161.24	20230103	19400	-13.14	20230619	6450	161.24	20230103	1.89	N	031980	500	107 억		320941	N	N	0	N	00	Y
49	20230622	110900	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	-490	5	-2.80	1613757660	94195	53.87	17170	17210	17000	22700	12250	17490	17132.09	1.49	0	3659	18830	18160	17820	17150	16810	17990	16980	108	5225	500	12590	10	1	21562395	3666	8.99	1.25	12	0.44	1890.00	13597.00	19400	20230619	-12.37	6450	20230103	163.57	19400	-12.37	20230619	6450	163.57	20230103	19400	-12.37	20230619	6450	163.57	20230103	1.89	N	031980	500	107 억		320941	N	N	0	N	00	Y
50	20230622	100708	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17200	-290	5	-1.66	879843360	51158	29.26	17170	17210	17170	22700	12250	17490	17198.55	1.49	0	248	18830	18160	17820	17150	16810	17990	16980	108	5225	500	12590	10	1	21562395	3709	9.10	1.26	12	0.24	1890.00	13597.00	19400	20230619	-11.34	6450	20230103	166.67	19400	-11.34	20230619	6450	166.67	20230103	19400	-11.34	20230619	6450	166.67	20230103	1.89	N	031980	500	107 억		320941	N	N	0	N	00	Y
51	20230622	090815	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17170	-320	5	-1.83	181246520	10556	6.04	17170	17170	17170	22700	12250	17490	17170.00	1.49	0	15	18830	18160	17820	17150	16810	17990	16980	108	5225	500	12590	10	1	21562395	3702	9.08	1.26	12	0.05	1890.00	13597.00	19400	20230619	-11.49	6450	20230103	166.20	19400	-11.49	20230619	6450	166.20	20230103	19400	-11.49	20230619	6450	166.20	20230103	1.89	N	031980	500	107 억		320941	N	N	0	N	00	Y
52	20230621	160643	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17490	-690	5	-3.80	3058993410	170926	59.27	18490	18490	17480	23600	12730	18180	17896.97	1.49	0	29541	18700	18440	17920	17660	17140	18570	17790	108	5435	500	13080	10	1	21562395	3771	9.25	1.29	12	0.79	1890.00	13597.00	19400	20230619	-9.85	6450	20230103	171.16	19400	-9.85	20230619	6450	171.16	20230103	19400	-9.85	20230619	6450	171.16	20230103	2.12	N	031980	500	107 억		320372	N	N	0	N	00	Y
53	20230621	150230	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17490	-690	5	-3.80	2830451580	157859	54.74	18490	18490	17480	23600	12730	18180	17929.59	1.49	0	25983	18700	18440	17920	17660	17140	18570	17790	108	5435	500	13080	10	1	21562395	3771	9.25	1.29	12	0.73	1890.00	13597.00	19400	20230619	-9.85	6450	20230103	171.16	19400	-9.85	20230619	6450	171.16	20230103	19400	-9.85	20230619	6450	171.16	20230103	2.12	N	031980	500	107 억		320372	N	N	0	N	00	Y
54	20230621	140451	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17530	-650	5	-3.58	2232649700	123671	42.88	18490	18490	17530	23600	12730	18180	18052.71	1.49	0	25065	18700	18440	17920	17660	17140	18570	17790	108	5435	500	13080	10	1	21562395	3780	9.28	1.29	12	0.57	1890.00	13597.00	19400	20230619	-9.64	6450	20230103	171.78	19400	-9.64	20230619	6450	171.78	20230103	19400	-9.64	20230619	6450	171.78	20230103	2.12	N	031980	500	107 억		320372	N	N	0	N	00	Y
55	20230621	130131	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17800	-380	5	-2.09	1708960050	93826	32.53	18490	18490	17800	23600	12730	18180	18214.29	1.49	0	20972	18700	18440	17920	17660	17140	18570	17790	108	5435	500	13080	10	1	21562395	3838	9.42	1.31	12	0.44	1890.00	13597.00	19400	20230619	-8.25	6450	20230103	175.97	19400	-8.25	20230619	6450	175.97	20230103	19400	-8.25	20230619	6450	175.97	20230103	2.12	N	031980	500	107 억		320372	N	N	0	N	00	Y
56	20230621	120211	59	100.00	KOSDAQ		반도체	N	N	N	N		N	18080	-100	5	-0.55	1293752710	70608	24.48	18490	18490	18080	23600	12730	18180	18323.89	1.49	0	16687	18700	18440	17920	17660	17140	18570	17790	108	5435	500	13080	10	1	21562395	3898	9.57	1.33	12	0.33	1890.00	13597.00	19400	20230619	-6.80	6450	20230103	180.31	19400	-6.80	20230619	6450	180.31	20230103	19400	-6.80	20230619	6450	180.31	20230103	2.12	N	031980	500	107 억		320372	N	N	0	N	00	Y
57	20230621	110520	59	100.00	KOSDAQ		반도체	N	N	N	N		N	18300	120	2	0.66	951572290	51714	17.93	18490	18490	18200	23600	12730	18180	18402.47	1.49	0	8498	18700	18440	17920	17660	17140	18570	17790	108	5435	500	13080	10	1	21562395	3946	9.68	1.35	12	0.24	1890.00	13597.00	19400	20230619	-5.67	6450	20230103	183.72	19400	-5.67	20230619	6450	183.72	20230103	19400	-5.67	20230619	6450	183.72	20230103	2.12	N	031980	500	107 억		320372	N	N	0	N	00	Y
58	20230621	100916	59	100.00	KOSDAQ		반도체	N	N	N	N		N	18200	20	2	0.11	733139830	39791	13.80	18490	18490	18200	23600	12730	18180	18427.37	1.49	0	4736	18700	18440	17920	17660	17140	18570	17790	108	5435	500	13080	10	1	21562395	3924	9.63	1.34	12	0.18	1890.00	13597.00	19400	20230619	-6.19	6450	20230103	182.17	19400	-6.19	20230619	6450	182.17	20230103	19400	-6.19	20230619	6450	182.17	20230103	2.12	N	031980	500	107 억		320372	N	N	0	N	00	Y
59	20230621	090346	59	100.00	KOSDAQ		반도체	N	N	N	N		N	18490	310	2	1.71	202539000	10961	3.80	18490	18490	18490	23600	12730	18180	18490.00	1.49	0	-228	18700	18440	17920	17660	17140	18570	17790	108	5435	500	13080	10	1	21562395	3987	9.78	1.36	12	0.05	1890.00	13597.00	19400	20230619	-4.69	6450	20230103	186.67	19400	-4.69	20230619	6450	186.67	20230103	19400	-4.69	20230619	6450	186.67	20230103	2.12	N	031980	500	107 억		320372	N	N	0	N	00	Y
60	20230620	160432	59	100.00	KOSDAQ		반도체	N	N	N	N		N	18180	0	3	0.00	5076229790	286091	12.98	17760	18180	17400	23600	12730	18180	17742.85	1.54	0	25038	21560	19870	17710	16020	13860	20715	16865	108	5435	500	13080	10	1	21562395	3920	9.62	1.34	12	1.33	1890.00	13597.00	19400	20230619	-6.29	6450	20230103	181.86	19400	-6.29	20230619	6450	181.86	20230103	19400	-6.29	20230619	6450	181.86	20230103	1.74	N	031980	500	107 억		332479	N	N	0	N	01	Y
61	20230620	150348	59	100.00	KOSDAQ		반도체	N	N	N	N		N	18180	0	3	0.00	4629965330	261544	11.87	17760	18180	17400	23600	12730	18180	17702.38	1.54	0	22796	21560	19870	17710	16020	13860	20715	16865	108	5435	500	13080	10	1	21562395	3920	9.62	1.34	12	1.21	1890.00	13597.00	19400	20230619	-6.29	6450	20230103	181.86	19400	-6.29	20230619	6450	181.86	20230103	19400	-6.29	20230619	6450	181.86	20230103	1.74	N	031980	500	107 억		332479	N	N	0	N	01	Y
62	20230620	140401	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17760	-420	5	-2.31	4000937790	226872	10.29	17760	17790	17400	23600	12730	18180	17635.15	1.54	0	22816	21560	19870	17710	16020	13860	20715	16865	108	5435	500	13080	10	1	21562395	3829	9.40	1.31	12	1.05	1890.00	13597.00	19400	20230619	-8.45	6450	20230103	175.35	19400	-8.45	20230619	6450	175.35	20230103	19400	-8.45	20230619	6450	175.35	20230103	1.74	N	031980	500	107 억		332479	N	N	0	N	01	Y
63	20230620	130736	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17760	-420	5	-2.31	3461164050	196503	8.91	17760	17760	17400	23600	12730	18180	17613.71	1.54	0	16160	21560	19870	17710	16020	13860	20715	16865	108	5435	500	13080	10	1	21562395	3829	9.40	1.31	12	0.91	1890.00	13597.00	19400	20230619	-8.45	6450	20230103	175.35	19400	-8.45	20230619	6450	175.35	20230103	19400	-8.45	20230619	6450	175.35	20230103	1.74	N	031980	500	107 억		332479	N	N	0	N	01	Y
64	20230620	120800	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17400	-780	5	-4.29	2669578410	151752	6.88	17760	17760	17400	23600	12730	18180	17591.60	1.54	0	18636	21560	19870	17710	16020	13860	20715	16865	108	5435	500	13080	10	1	21562395	3752	9.21	1.28	12	0.70	1890.00	13597.00	19400	20230619	-10.31	6450	20230103	169.77	19400	-10.31	20230619	6450	169.77	20230103	19400	-10.31	20230619	6450	169.77	20230103	1.74	N	031980	500	107 억		332479	N	N	0	N	01	Y
65	20230620	110814	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17560	-620	5	-3.41	2077385070	117804	5.34	17760	17760	17560	23600	12730	18180	17634.11	1.54	0	16912	21560	19870	17710	16020	13860	20715	16865	108	5435	500	13080	10	1	21562395	3786	9.29	1.29	12	0.55	1890.00	13597.00	19400	20230619	-9.48	6450	20230103	172.25	19400	-9.48	20230619	6450	172.25	20230103	19400	-9.48	20230619	6450	172.25	20230103	1.74	N	031980	500	107 억		332479	N	N	0	N	01	Y
66	20230620	100211	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17650	-530	5	-2.92	1297515560	73443	3.33	17760	17760	17650	23600	12730	18180	17666.76	1.54	0	7249	21560	19870	17710	16020	13860	20715	16865	108	5435	500	13080	10	1	21562395	3806	9.34	1.30	12	0.34	1890.00	13597.00	19400	20230619	-9.02	6450	20230103	173.64	19400	-9.02	20230619	6450	173.64	20230103	19400	-9.02	20230619	6450	173.64	20230103	1.74	N	031980	500	107 억		332479	N	N	0	N	01	Y
67	20230620	090332	59	100.00	KOSDAQ		반도체	N	N	N	N		N	17760	-420	5	-2.31	147634140	8312	0.38	17760	17760	17760	23600	12730	18180	17760.00	1.54	0	-484	21560	19870	17710	16020	13860	20715	16865	108	5435	500	13080	10	1	21562395	3829	9.40	1.31	12	0.04	1890.00	13597.00	19400	20230619	-8.45	6450	20230103	175.35	19400	-8.45	20230619	6450	175.35	20230103	19400	-8.45	20230619	6450	175.35	20230103	1.74	N	031980	500	107 억		332479	N	N	0	N	01	Y
68	20230619	160411	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	18180	2480	2	15.80	39003826490	2194662	126.11	15750	19400	15550	20400	10990	15700	17771.89	1.30	0	140795	17026	16362	15336	14672	13646	16695	15005	108	4705	500	11300	10	1	21562395	3920	9.62	1.34	12	10.18	1890.00	13597.00	19400	20230619	-6.29	6450	20230103	181.86	19400	-6.29	20230619	6450	181.86	20230103	19400	-6.29	20230619	6450	181.86	20230103	1.10	N	031980	500	107 억		280352	N	N	0	N	00	N
69	20230619	150250	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	18190	2490	2	15.86	37931319920	2136084	122.74	15750	19400	15550	20400	10990	15700	17757.56	1.30	0	137487	17026	16362	15336	14672	13646	16695	15005	108	4705	500	11300	10	1	21562395	3922	9.62	1.34	12	9.91	1890.00	13597.00	19400	20230619	-6.24	6450	20230103	182.02	19400	-6.24	20230619	6450	182.02	20230103	19400	-6.24	20230619	6450	182.02	20230103	1.10	N	031980	500	107 억		280352	N	N	0	N	00	N
70	20230619	140831	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	18290	2590	2	16.50	36330681780	2048576	117.71	15750	19400	15550	20400	10990	15700	17734.76	1.30	0	121474	17026	16362	15336	14672	13646	16695	15005	108	4705	500	11300	10	1	21562395	3944	9.68	1.35	12	9.50	1890.00	13597.00	19400	20230619	-5.72	6450	20230103	183.57	19400	-5.72	20230619	6450	183.57	20230103	19400	-5.72	20230619	6450	183.57	20230103	1.10	N	031980	500	107 억		280352	N	N	0	N	00	N
71	20230619	130611	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	18500	2800	2	17.83	34276060090	1936241	111.26	15750	19400	15550	20400	10990	15700	17702.54	1.30	0	98447	17026	16362	15336	14672	13646	16695	15005	108	4705	500	11300	10	1	21562395	3989	9.79	1.36	12	8.98	1890.00	13597.00	19400	20230619	-4.64	6450	20230103	186.82	19400	-4.64	20230619	6450	186.82	20230103	19400	-4.64	20230619	6450	186.82	20230103	1.10	N	031980	500	107 억		280352	N	N	0	N	00	N
72	20230619	121001	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	18240	2540	2	16.18	31618431930	1792063	102.97	15750	19400	15550	20400	10990	15700	17643.77	1.30	0	69766	17026	16362	15336	14672	13646	16695	15005	108	4705	500	11300	10	1	21562395	3933	9.65	1.34	12	8.31	1890.00	13597.00	19400	20230619	-5.98	6450	20230103	182.79	19400	-5.98	20230619	6450	182.79	20230103	19400	-5.98	20230619	6450	182.79	20230103	1.10	N	031980	500	107 억		280352	N	N	0	N	00	N
73	20230619	110128	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	18460	2760	2	17.58	28268519340	1608030	92.40	15750	19400	15550	20400	10990	15700	17579.78	1.30	0	40770	17026	16362	15336	14672	13646	16695	15005	108	4705	500	11300	10	1	21562395	3980	9.77	1.36	12	7.46	1890.00	13597.00	19400	20230619	-4.85	6450	20230103	186.20	19400	-4.85	20230619	6450	186.20	20230103	19400	-4.85	20230619	6450	186.20	20230103	1.10	N	031980	500	107 억		280352	N	N	0	N	00	N
74	20230619	100154	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16840	1140	2	7.26	9205738830	565740	32.51	15750	16980	15550	20400	10990	15700	16272.19	1.30	0	19163	17026	16362	15336	14672	13646	16695	15005	108	4705	500	11300	10	1	21562395	3631	8.91	1.24	12	2.62	1890.00	13597.00	16980	20230619	-0.82	6450	20230103	161.09	16980	-0.82	20230619	6450	161.09	20230103	16980	-0.82	20230619	6450	161.09	20230103	1.10	N	031980	500	107 억		280352	N	N	0	N	00	N
75	20230619	090242	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16300	600	2	3.82	994567080	61697	3.55	15750	16440	15750	20400	10990	15700	16121.26	1.30	0	-2161	17026	16362	15336	14672	13646	16695	15005	108	4705	500	11300	10	1	21562395	3515	8.62	1.20	12	0.29	1890.00	13597.00	16440	20230619	-0.85	6450	20230103	152.71	16440	-0.85	20230619	6450	152.71	20230103	16440	-0.85	20230619	6450	152.71	20230103	1.10	N	031980	500	107 억		280352	N	N	0	N	00	N
76	20230616	160542	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15700	1240	2	8.58	26620072400	1733845	60.47	14310	16000	14310	18790	10130	14460	15353.30	1.22	0	22505	16433	15446	14013	13026	11593	15940	13520	108	4330	500	10410	10	1	21562395	3385	8.31	1.15	12	8.04	1890.00	13597.00	16000	20230616	-1.88	6450	20230103	143.41	16000	-1.88	20230616	6450	143.41	20230103	16000	-1.88	20230616	6450	143.41	20230103	1.22	N	031980	500	107 억		262257	N	N	0	N	00	N
77	20230616	150515	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15620	1160	2	8.02	25867001800	1685764	58.79	14310	16000	14310	18790	10130	14460	15345.30	1.22	0	20252	16433	15446	14013	13026	11593	15940	13520	108	4330	500	10410	10	1	21562395	3368	8.26	1.15	12	7.82	1890.00	13597.00	16000	20230616	-2.38	6450	20230103	142.17	16000	-2.38	20230616	6450	142.17	20230103	16000	-2.38	20230616	6450	142.17	20230103	1.22	N	031980	500	107 억		262257	N	N	0	N	00	N
78	20230616	140626	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15660	1200	2	8.30	24320735470	1586441	55.33	14310	16000	14310	18790	10130	14460	15331.34	1.22	0	9960	16433	15446	14013	13026	11593	15940	13520	108	4330	500	10410	10	1	21562395	3377	8.29	1.15	12	7.36	1890.00	13597.00	16000	20230616	-2.12	6450	20230103	142.79	16000	-2.12	20230616	6450	142.79	20230103	16000	-2.12	20230616	6450	142.79	20230103	1.22	N	031980	500	107 억		262257	N	N	0	N	00	N
79	20230616	130307	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15870	1410	2	9.75	22605353740	1477445	51.52	14310	16000	14310	18790	10130	14460	15301.31	1.22	0	17287	16433	15446	14013	13026	11593	15940	13520	108	4330	500	10410	10	1	21562395	3422	8.40	1.17	12	6.85	1890.00	13597.00	16000	20230616	-0.81	6450	20230103	146.05	16000	-0.81	20230616	6450	146.05	20230103	16000	-0.81	20230616	6450	146.05	20230103	1.22	N	031980	500	107 억		262257	N	N	0	N	00	N
80	20230616	120955	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15690	1230	2	8.51	21283393290	1393773	48.61	14310	15990	14310	18790	10130	14460	15271.37	1.22	0	15741	16433	15446	14013	13026	11593	15940	13520	108	4330	500	10410	10	1	21562395	3383	8.30	1.15	12	6.46	1890.00	13597.00	15990	20230616	-1.88	6450	20230103	143.26	15990	-1.88	20230616	6450	143.26	20230103	15990	-1.88	20230616	6450	143.26	20230103	1.22	N	031980	500	107 억		262257	N	N	0	N	00	N
81	20230616	110726	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15650	1190	2	8.23	16699442750	1104096	38.50	14310	15790	14310	18790	10130	14460	15126.06	1.22	0	6727	16433	15446	14013	13026	11593	15940	13520	108	4330	500	10410	10	1	21562395	3375	8.28	1.15	12	5.12	1890.00	13597.00	15790	20230616	-0.89	6450	20230103	142.64	15790	-0.89	20230616	6450	142.64	20230103	15790	-0.89	20230616	6450	142.64	20230103	1.22	N	031980	500	107 억		262257	N	N	0	N	00	N
82	20230616	100325	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15110	650	2	4.50	14251000730	944107	32.93	14310	15790	14310	18790	10130	14460	15095.88	1.22	0	-11867	16433	15446	14013	13026	11593	15940	13520	108	4330	500	10410	10	1	21562395	3258	7.99	1.11	12	4.38	1890.00	13597.00	15790	20230616	-4.31	6450	20230103	134.26	15790	-4.31	20230616	6450	134.26	20230103	15790	-4.31	20230616	6450	134.26	20230103	1.22	N	031980	500	107 억		262257	N	N	0	N	00	N
83	20230616	090424	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14840	380	2	2.63	2008813870	138006	4.81	14310	14840	14310	18790	10130	14460	14557.23	1.22	0	23404	16433	15446	14013	13026	11593	15940	13520	108	4330	500	10410	10	1	21562395	3200	7.85	1.09	12	0.64	1890.00	13597.00	15000	20230615	-1.07	6450	20230103	130.08	15000	-1.07	20230615	6450	130.08	20230103	15000	-1.07	20230615	6450	130.08	20230103	1.22	N	031980	500	107 억		262257	N	N	0	N	00	N
84	20230615	150219	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14160	1850	2	15.03	29105874720	2085904	532.13	12810	14870	12580	16000	8620	12310	13953.60	1.49	0	-22976	12970	12640	12240	11910	11510	12805	12075	108	3690	500	8860	10	1	21562395	3053	7.49	1.04	12	9.67	1890.00	13597.00	14870	20230615	-4.77	6450	20230103	119.53	14870	-4.77	20230615	6450	119.53	20230103	14870	-4.77	20230615	6450	119.53	20230103	0.36	N	031980	500	107 억		320931	N	N	0	N	00	N
85	20230615	140702	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13890	1580	2	12.84	23005882570	1658311	423.05	12810	14870	12580	16000	8620	12310	13873.08	1.49	0	-50985	12970	12640	12240	11910	11510	12805	12075	108	3690	500	8860	10	1	21562395	2995	7.35	1.02	12	7.69	1890.00	13597.00	14870	20230615	-6.59	6450	20230103	115.35	14870	-6.59	20230615	6450	115.35	20230103	14870	-6.59	20230615	6450	115.35	20230103	0.36	N	031980	500	107 억		320931	N	N	0	N	00	N
86	20230615	130613	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13570	1260	2	10.24	22154966750	1596327	407.24	12810	14870	12580	16000	8620	12310	13878.71	1.49	0	-46143	12970	12640	12240	11910	11510	12805	12075	108	3690	500	8860	10	1	21562395	2926	7.18	1.00	12	7.40	1890.00	13597.00	14870	20230615	-8.74	6450	20230103	110.39	14870	-8.74	20230615	6450	110.39	20230103	14870	-8.74	20230615	6450	110.39	20230103	0.36	N	031980	500	107 억		320931	N	N	0	N	00	N
87	20230615	120620	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13590	1280	2	10.40	21630366600	1557832	397.42	12810	14870	12580	16000	8620	12310	13884.92	1.49	0	-44909	12970	12640	12240	11910	11510	12805	12075	108	3690	500	8860	10	1	21562395	2930	7.19	1.00	12	7.22	1890.00	13597.00	14870	20230615	-8.61	6450	20230103	110.70	14870	-8.61	20230615	6450	110.70	20230103	14870	-8.61	20230615	6450	110.70	20230103	0.36	N	031980	500	107 억		320931	N	N	0	N	00	N
88	20230615	110331	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13370	1060	2	8.61	20626349120	1483043	378.34	12810	14870	12580	16000	8620	12310	13908.13	1.49	0	-57737	12970	12640	12240	11910	11510	12805	12075	108	3690	500	8860	10	1	21562395	2883	7.07	0.98	12	6.88	1890.00	13597.00	14870	20230615	-10.09	6450	20230103	107.29	14870	-10.09	20230615	6450	107.29	20230103	14870	-10.09	20230615	6450	107.29	20230103	0.36	N	031980	500	107 억		320931	N	N	0	N	00	N
89	20230611	184544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10710	210	2	2.00	470838390	43903	230.67	10680	10870	10390	13650	7350	10500	10724.52	1.75	9521	10309	10700	10600	10420	10320	10140	10650	10370	108	3150	500	7560	10	1	21562395	2309	5.67	0.79	12	0.20	1890.00	13597.00	11550	20220608	-7.27	6450	20230103	66.05	11130	-3.77	20230530	6450	66.05	20230103	11450	-6.46	20220609	6450	66.05	20230103	0.41	N	031980	500	107 억		377047	N	N	0	N	00	N