KissMeData/033160/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	160355	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15660	80	2	0.51	5065231870	329089	85.07	15700	15720	15070	20250	10910	15580	15390.99	2.43	0	-9514	15960	15770	15550	15360	15140	15865	15455	110	4670	500	11520	10	1	22066331	3456	-29.49	0.86	12	1.49	-531.00	18253.00	18420	20230412	-14.98	9100	20220930	72.09	18420	-14.98	20230412	11000	42.36	20230119	18420	-14.98	20230412	9100	72.09	20220930	5.39	N	033160	500	110 억		535114	N	N	0	N	00	N
3	20230630	150358	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15510	-70	5	-0.45	4233322560	275792	71.29	15700	15720	15070	20250	10910	15580	15349.15	2.43	0	-23071	15960	15770	15550	15360	15140	15865	15455	110	4670	500	11520	10	1	22066331	3422	-29.21	0.85	12	1.25	-531.00	18253.00	18420	20230412	-15.80	9100	20220930	70.44	18420	-15.80	20230412	11000	41.00	20230119	18420	-15.80	20230412	9100	70.44	20220930	5.39	N	033160	500	110 억		535114	N	N	0	N	00	N
4	20230630	140357	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15400	-180	5	-1.16	3659853280	238789	61.73	15700	15720	15070	20250	10910	15580	15326.03	2.43	0	-25729	15960	15770	15550	15360	15140	15865	15455	110	4670	500	11520	10	1	22066331	3398	-29.00	0.84	12	1.08	-531.00	18253.00	18420	20230412	-16.40	9100	20220930	69.23	18420	-16.40	20230412	11000	40.00	20230119	18420	-16.40	20230412	9100	69.23	20220930	5.39	N	033160	500	110 억		535114	N	N	0	N	00	N
5	20230630	130358	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15390	-190	5	-1.22	3497469830	228236	59.00	15700	15720	15070	20250	10910	15580	15323.19	2.43	0	-25559	15960	15770	15550	15360	15140	15865	15455	110	4670	500	11520	10	1	22066331	3396	-28.98	0.84	12	1.03	-531.00	18253.00	18420	20230412	-16.45	9100	20220930	69.12	18420	-16.45	20230412	11000	39.91	20230119	18420	-16.45	20230412	9100	69.12	20220930	5.39	N	033160	500	110 억		535114	N	N	0	N	00	N
6	20230630	120355	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15430	-150	5	-0.96	3156214960	206043	53.26	15700	15720	15070	20250	10910	15580	15317.41	2.43	0	-31006	15960	15770	15550	15360	15140	15865	15455	110	4670	500	11520	10	1	22066331	3405	-29.06	0.85	12	0.93	-531.00	18253.00	18420	20230412	-16.23	9100	20220930	69.56	18420	-16.23	20230412	11000	40.27	20230119	18420	-16.23	20230412	9100	69.56	20220930	5.39	N	033160	500	110 억		535114	N	N	0	N	00	N
7	20230630	110357	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15450	-130	5	-0.83	2857276470	186702	48.26	15700	15720	15070	20250	10910	15580	15302.98	2.43	0	-27137	15960	15770	15550	15360	15140	15865	15455	110	4670	500	11520	10	1	22066331	3409	-29.10	0.85	12	0.85	-531.00	18253.00	18420	20230412	-16.12	9100	20220930	69.78	18420	-16.12	20230412	11000	40.45	20230119	18420	-16.12	20230412	9100	69.78	20220930	5.39	N	033160	500	110 억		535114	N	N	0	N	00	N
8	20230630	100357	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15310	-270	5	-1.73	2260364010	147940	38.24	15700	15720	15070	20250	10910	15580	15277.60	2.43	0	-30118	15960	15770	15550	15360	15140	15865	15455	110	4670	500	11520	10	1	22066331	3378	-28.83	0.84	12	0.67	-531.00	18253.00	18420	20230412	-16.88	9100	20220930	68.24	18420	-16.88	20230412	11000	39.18	20230119	18420	-16.88	20230412	9100	68.24	20220930	5.39	N	033160	500	110 억		535114	N	N	0	N	00	N
9	20230630	090358	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15530	-50	5	-0.32	359686120	23002	5.95	15700	15720	15500	20250	10910	15580	15638.83	2.43	0	-12533	15960	15770	15550	15360	15140	15865	15455	110	4670	500	11520	10	1	22066331	3427	-29.25	0.85	12	0.10	-531.00	18253.00	18420	20230412	-15.69	9100	20220930	70.66	18420	-15.69	20230412	11000	41.18	20230119	18420	-15.69	20230412	9100	70.66	20220930	5.39	N	033160	500	110 억		535114	N	N	0	N	00	N
10	20230629	160357	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15580	320	2	2.10	5962957470	383572	161.14	15330	15740	15330	19830	10690	15260	15545.92	2.38	0	10382	15686	15472	15356	15142	15026	15415	15085	110	4570	500	11290	10	1	22066331	3438	-29.34	0.85	12	1.74	-531.00	18253.00	18420	20230412	-15.42	9100	20220930	71.21	18420	-15.42	20230412	11000	41.64	20230119	18420	-15.42	20230412	9100	71.21	20220930	5.26	N	033160	500	110 억		525608	N	N	1	N	00	N
11	20230629	150355	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15540	280	2	1.83	5609598950	360834	151.59	15330	15740	15330	19830	10690	15260	15546.36	2.38	0	9077	15686	15472	15356	15142	15026	15415	15085	110	4570	500	11290	10	1	22066331	3429	-29.27	0.85	12	1.64	-531.00	18253.00	18420	20230412	-15.64	9100	20220930	70.77	18420	-15.64	20230412	11000	41.27	20230119	18420	-15.64	20230412	9100	70.77	20220930	5.26	N	033160	500	110 억		525608	N	N	1	N	00	N
12	20230629	140353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15590	330	2	2.16	4873478100	313492	131.70	15330	15740	15330	19830	10690	15260	15545.96	2.38	0	14440	15686	15472	15356	15142	15026	15415	15085	110	4570	500	11290	10	1	22066331	3440	-29.36	0.85	12	1.42	-531.00	18253.00	18420	20230412	-15.36	9100	20220930	71.32	18420	-15.36	20230412	11000	41.73	20230119	18420	-15.36	20230412	9100	71.32	20220930	5.26	N	033160	500	110 억		525608	N	N	1	N	00	N
13	20230629	130355	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15530	270	2	1.77	4258302950	273926	115.08	15330	15740	15330	19830	10690	15260	15545.66	2.38	0	12746	15686	15472	15356	15142	15026	15415	15085	110	4570	500	11290	10	1	22066331	3427	-29.25	0.85	12	1.24	-531.00	18253.00	18420	20230412	-15.69	9100	20220930	70.66	18420	-15.69	20230412	11000	41.18	20230119	18420	-15.69	20230412	9100	70.66	20220930	5.26	N	033160	500	110 억		525608	N	N	1	N	00	N
14	20230629	120355	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15420	160	2	1.05	3984957730	256293	107.67	15330	15740	15330	19830	10690	15260	15548.67	2.38	0	11989	15686	15472	15356	15142	15026	15415	15085	110	4570	500	11290	10	1	22066331	3403	-29.04	0.84	12	1.16	-531.00	18253.00	18420	20230412	-16.29	9100	20220930	69.45	18420	-16.29	20230412	11000	40.18	20230119	18420	-16.29	20230412	9100	69.45	20220930	5.26	N	033160	500	110 억		525608	N	N	1	N	00	N
15	20230629	110356	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15630	370	2	2.42	3322149060	213525	89.70	15330	15740	15330	19830	10690	15260	15558.87	2.38	0	18761	15686	15472	15356	15142	15026	15415	15085	110	4570	500	11290	10	1	22066331	3449	-29.44	0.86	12	0.97	-531.00	18253.00	18420	20230412	-15.15	9100	20220930	71.76	18420	-15.15	20230412	11000	42.09	20230119	18420	-15.15	20230412	9100	71.76	20220930	5.26	N	033160	500	110 억		525608	N	N	1	N	00	N
16	20230629	100355	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15450	190	2	1.25	1305691660	84361	35.44	15330	15570	15330	19830	10690	15260	15477.95	2.38	0	2287	15686	15472	15356	15142	15026	15415	15085	110	4570	500	11290	10	1	22066331	3409	-29.10	0.85	12	0.38	-531.00	18253.00	18420	20230412	-16.12	9100	20220930	69.78	18420	-16.12	20230412	11000	40.45	20230119	18420	-16.12	20230412	9100	69.78	20220930	5.26	N	033160	500	110 억		525608	N	N	1	N	00	N
17	20230629	090355	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15440	180	2	1.18	65810090	4280	1.80	15330	15440	15330	19830	10690	15260	15381.85	2.38	0	898	15686	15472	15356	15142	15026	15415	15085	110	4570	500	11290	10	1	22066331	3407	-29.08	0.85	12	0.02	-531.00	18253.00	18420	20230412	-16.18	9100	20220930	69.67	18420	-16.18	20230412	11000	40.36	20230119	18420	-16.18	20230412	9100	69.67	20220930	5.26	N	033160	500	110 억		525608	N	N	1	N	00	N
18	20230628	160351	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15260	-130	5	-0.84	3632072130	236197	109.06	15390	15570	15240	20000	10780	15390	15377.35	2.25	0	28013	15723	15556	15353	15186	14983	15455	15085	110	4610	500	11380	10	1	22066331	3367	-28.74	0.84	12	1.07	-531.00	18253.00	18420	20230412	-17.16	9100	20220930	67.69	18420	-17.16	20230412	11000	38.73	20230119	18420	-17.16	20230412	9100	67.69	20220930	5.18	N	033160	500	110 억		497593	N	N	1	N	00	N
19	20230628	150353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15310	-80	5	-0.52	3323788710	216032	99.75	15390	15570	15240	20000	10780	15390	15385.63	2.25	0	30384	15723	15556	15353	15186	14983	15455	15085	110	4610	500	11380	10	1	22066331	3378	-28.83	0.84	12	0.98	-531.00	18253.00	18420	20230412	-16.88	9100	20220930	68.24	18420	-16.88	20230412	11000	39.18	20230119	18420	-16.88	20230412	9100	68.24	20220930	5.18	N	033160	500	110 억		497593	N	N	1	N	00	N
20	20230628	140351	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15400	10	2	0.06	2825978540	183670	84.81	15390	15570	15240	20000	10780	15390	15386.17	2.25	0	27457	15723	15556	15353	15186	14983	15455	15085	110	4610	500	11380	10	1	22066331	3398	-29.00	0.84	12	0.83	-531.00	18253.00	18420	20230412	-16.40	9100	20220930	69.23	18420	-16.40	20230412	11000	40.00	20230119	18420	-16.40	20230412	9100	69.23	20220930	5.18	N	033160	500	110 억		497593	N	N	1	N	00	N
21	20230628	130353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15390	0	3	0.00	2364965230	153689	70.96	15390	15570	15240	20000	10780	15390	15387.99	2.25	0	20786	15723	15556	15353	15186	14983	15455	15085	110	4610	500	11380	10	1	22066331	3396	-28.98	0.84	12	0.70	-531.00	18253.00	18420	20230412	-16.45	9100	20220930	69.12	18420	-16.45	20230412	11000	39.91	20230119	18420	-16.45	20230412	9100	69.12	20220930	5.18	N	033160	500	110 억		497593	N	N	1	N	00	N
22	20230628	120322	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15430	40	2	0.26	2179463340	141651	65.41	15390	15570	15240	20000	10780	15390	15386.15	2.25	0	17928	15723	15556	15353	15186	14983	15455	15085	110	4610	500	11380	10	1	22066331	3405	-29.06	0.85	12	0.64	-531.00	18253.00	18420	20230412	-16.23	9100	20220930	69.56	18420	-16.23	20230412	11000	40.27	20230119	18420	-16.23	20230412	9100	69.56	20220930	5.18	N	033160	500	110 억		497593	N	N	1	N	00	N
23	20230628	110356	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15360	-30	5	-0.19	1863751660	121145	55.94	15390	15570	15240	20000	10780	15390	15384.47	2.25	0	10395	15723	15556	15353	15186	14983	15455	15085	110	4610	500	11380	10	1	22066331	3389	-28.93	0.84	12	0.55	-531.00	18253.00	18420	20230412	-16.61	9100	20220930	68.79	18420	-16.61	20230412	11000	39.64	20230119	18420	-16.61	20230412	9100	68.79	20220930	5.18	N	033160	500	110 억		497593	N	N	1	N	00	N
24	20230628	100355	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15370	-20	5	-0.13	1079543570	69988	32.32	15390	15570	15330	20000	10780	15390	15424.70	2.25	0	10790	15723	15556	15353	15186	14983	15455	15085	110	4610	500	11380	10	1	22066331	3392	-28.95	0.84	12	0.32	-531.00	18253.00	18420	20230412	-16.56	9100	20220930	68.90	18420	-16.56	20230412	11000	39.73	20230119	18420	-16.56	20230412	9100	68.90	20220930	5.18	N	033160	500	110 억		497593	N	N	1	N	00	N
25	20230628	090353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15440	50	2	0.32	148879580	9668	4.46	15390	15450	15370	20000	10780	15390	15399.21	2.25	0	1282	15723	15556	15353	15186	14983	15455	15085	110	4610	500	11380	10	1	22066331	3407	-29.08	0.85	12	0.04	-531.00	18253.00	18420	20230412	-16.18	9100	20220930	69.67	18420	-16.18	20230412	11000	40.36	20230119	18420	-16.18	20230412	9100	69.67	20220930	5.18	N	033160	500	110 억		497593	N	N	1	N	00	N
26	20230627	160354	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15390	-120	5	-0.77	3292432480	215241	52.28	15510	15520	15150	20150	10860	15510	15295.40	2.34	0	-18132	16150	15830	15380	15060	14610	15990	15220	110	4645	500	11470	10	1	22066331	3396	-28.98	0.84	12	0.98	-531.00	18253.00	18420	20230412	-16.45	9100	20220930	69.12	18420	-16.45	20230412	11000	39.91	20230119	18420	-16.45	20230412	9100	69.12	20220930	5.37	N	033160	500	110 억		515656	N	N	1	N	00	N
27	20230627	150356	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15320	-190	5	-1.23	3048568170	199371	48.42	15510	15520	15150	20150	10860	15510	15290.16	2.34	0	-20877	16150	15830	15380	15060	14610	15990	15220	110	4645	500	11470	10	1	22066331	3381	-28.85	0.84	12	0.90	-531.00	18253.00	18420	20230412	-16.83	9100	20220930	68.35	18420	-16.83	20230412	11000	39.27	20230119	18420	-16.83	20230412	9100	68.35	20220930	5.37	N	033160	500	110 억		515656	N	N	0	N	00	N
28	20230627	140358	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15290	-220	5	-1.42	2705836710	176960	42.98	15510	15520	15150	20150	10860	15510	15289.80	2.34	0	-21882	16150	15830	15380	15060	14610	15990	15220	110	4645	500	11470	10	1	22066331	3374	-28.79	0.84	12	0.80	-531.00	18253.00	18420	20230412	-16.99	9100	20220930	68.02	18420	-16.99	20230412	11000	39.00	20230119	18420	-16.99	20230412	9100	68.02	20220930	5.37	N	033160	500	110 억		515656	N	N	0	N	00	N
29	20230627	130358	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15270	-240	5	-1.55	2428787730	158828	38.58	15510	15520	15150	20150	10860	15510	15290.97	2.34	0	-20557	16150	15830	15380	15060	14610	15990	15220	110	4645	500	11470	10	1	22066331	3370	-28.76	0.84	12	0.72	-531.00	18253.00	18420	20230412	-17.10	9100	20220930	67.80	18420	-17.10	20230412	11000	38.82	20230119	18420	-17.10	20230412	9100	67.80	20220930	5.37	N	033160	500	110 억		515656	N	N	0	N	00	N
30	20230627	120400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15250	-260	5	-1.68	2322190730	151841	36.88	15510	15520	15150	20150	10860	15510	15292.57	2.34	0	-20515	16150	15830	15380	15060	14610	15990	15220	110	4645	500	11470	10	1	22066331	3365	-28.72	0.84	12	0.69	-531.00	18253.00	18420	20230412	-17.21	9100	20220930	67.58	18420	-17.21	20230412	11000	38.64	20230119	18420	-17.21	20230412	9100	67.58	20220930	5.37	N	033160	500	110 억		515656	N	N	0	N	00	N
31	20230627	110400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15380	-130	5	-0.84	2009718160	131410	31.92	15510	15520	15150	20150	10860	15510	15292.34	2.34	0	-20845	16150	15830	15380	15060	14610	15990	15220	110	4645	500	11470	10	1	22066331	3394	-28.96	0.84	12	0.60	-531.00	18253.00	18420	20230412	-16.50	9100	20220930	69.01	18420	-16.50	20230412	11000	39.82	20230119	18420	-16.50	20230412	9100	69.01	20220930	5.37	N	033160	500	110 억		515656	N	N	0	N	00	N
32	20230627	100352	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15260	-250	5	-1.61	1259792540	82180	19.96	15510	15520	15230	20150	10860	15510	15328.13	2.34	0	-24861	16150	15830	15380	15060	14610	15990	15220	110	4645	500	11470	10	1	22066331	3367	-28.74	0.84	12	0.37	-531.00	18253.00	18420	20230412	-17.16	9100	20220930	67.69	18420	-17.16	20230412	11000	38.73	20230119	18420	-17.16	20230412	9100	67.69	20220930	5.37	N	033160	500	110 억		515656	N	N	0	N	00	N
33	20230627	090353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15330	-180	5	-1.16	234333560	15162	3.68	15510	15520	15320	20150	10860	15510	15452.68	2.34	0	-5317	16150	15830	15380	15060	14610	15990	15220	110	4645	500	11470	10	1	22066331	3383	-28.87	0.84	12	0.07	-531.00	18253.00	18420	20230412	-16.78	9100	20220930	68.46	18420	-16.78	20230412	11000	39.36	20230119	18420	-16.78	20230412	9100	68.46	20220930	5.37	N	033160	500	110 억		515656	N	N	0	N	00	N
34	20230626	160353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15510	260	2	1.70	6298811290	408951	105.27	15300	15700	14930	19820	10680	15250	15401.95	2.34	0	-3294	16016	15632	15416	15032	14816	15525	14925	110	4570	500	11280	10	1	22066331	3422	-29.21	0.85	12	1.85	-531.00	18253.00	18420	20230412	-15.80	9100	20220930	70.44	18420	-15.80	20230412	11000	41.00	20230119	18420	-15.80	20230412	9100	70.44	20220930	5.30	N	033160	500	110 억		516273	N	N	0	N	00	N
35	20230626	150355	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15510	260	2	1.70	5925095280	384844	99.07	15300	15700	14930	19820	10680	15250	15396.10	2.34	0	-2604	16016	15632	15416	15032	14816	15525	14925	110	4570	500	11280	10	1	22066331	3422	-29.21	0.85	12	1.74	-531.00	18253.00	18420	20230412	-15.80	9100	20220930	70.44	18420	-15.80	20230412	11000	41.00	20230119	18420	-15.80	20230412	9100	70.44	20220930	5.30	N	033160	500	110 억		516273	N	N	0	N	00	N
36	20230626	140354	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15510	260	2	1.70	4794366700	312264	80.38	15300	15610	14930	19820	10680	15250	15353.57	2.34	0	3225	16016	15632	15416	15032	14816	15525	14925	110	4570	500	11280	10	1	22066331	3422	-29.21	0.85	12	1.42	-531.00	18253.00	18420	20230412	-15.80	9100	20220930	70.44	18420	-15.80	20230412	11000	41.00	20230119	18420	-15.80	20230412	9100	70.44	20220930	5.30	N	033160	500	110 억		516273	N	N	0	N	00	N
37	20230626	130355	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15430	180	2	1.18	3302594120	216306	55.68	15300	15470	14930	19820	10680	15250	15268.16	2.34	0	-14716	16016	15632	15416	15032	14816	15525	14925	110	4570	500	11280	10	1	22066331	3405	-29.06	0.85	12	0.98	-531.00	18253.00	18420	20230412	-16.23	9100	20220930	69.56	18420	-16.23	20230412	11000	40.27	20230119	18420	-16.23	20230412	9100	69.56	20220930	5.30	N	033160	500	110 억		516273	N	N	0	N	00	N
38	20230626	120352	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15370	120	2	0.79	2887920670	189384	48.75	15300	15470	14930	19820	10680	15250	15249.02	2.34	0	-20626	16016	15632	15416	15032	14816	15525	14925	110	4570	500	11280	10	1	22066331	3392	-28.95	0.84	12	0.86	-531.00	18253.00	18420	20230412	-16.56	9100	20220930	68.90	18420	-16.56	20230412	11000	39.73	20230119	18420	-16.56	20230412	9100	68.90	20220930	5.30	N	033160	500	110 억		516273	N	N	0	N	00	N
39	20230626	110351	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15440	190	2	1.25	2301039440	151242	38.93	15300	15470	14930	19820	10680	15250	15214.29	2.34	0	-9381	16016	15632	15416	15032	14816	15525	14925	110	4570	500	11280	10	1	22066331	3407	-29.08	0.85	12	0.69	-531.00	18253.00	18420	20230412	-16.18	9100	20220930	69.67	18420	-16.18	20230412	11000	40.36	20230119	18420	-16.18	20230412	9100	69.67	20220930	5.30	N	033160	500	110 억		516273	N	N	0	N	00	N
40	20230626	100353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15220	-30	5	-0.20	1297767160	85673	22.05	15300	15400	14930	19820	10680	15250	15147.90	2.34	0	-3213	16016	15632	15416	15032	14816	15525	14925	110	4570	500	11280	10	1	22066331	3358	-28.66	0.83	12	0.39	-531.00	18253.00	18420	20230412	-17.37	9100	20220930	67.25	18420	-17.37	20230412	11000	38.36	20230119	18420	-17.37	20230412	9100	67.25	20220930	5.30	N	033160	500	110 억		516273	N	N	0	N	00	N
41	20230626	090353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15060	-190	5	-1.25	227661340	15100	3.89	15300	15300	14930	19820	10680	15250	15076.80	2.34	0	-4991	16016	15632	15416	15032	14816	15525	14925	110	4570	500	11280	10	1	22066331	3323	-28.36	0.83	12	0.07	-531.00	18253.00	18420	20230412	-18.24	9100	20220930	65.49	18420	-18.24	20230412	11000	36.91	20230119	18420	-18.24	20230412	9100	65.49	20220930	5.30	N	033160	500	110 억		516273	N	N	0	N	00	N
42	20230623	160549	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15250	-30	5	-0.20	5966729590	385859	111.79	15450	15800	15200	19860	10700	15280	15463.78	2.30	0	992	15773	15526	15133	14886	14493	15650	15010	110	4580	500	11300	10	1	22066331	3365	-28.72	0.84	12	1.75	-531.00	18253.00	18420	20230412	-17.21	9100	20220930	67.58	18420	-17.21	20230412	11000	38.64	20230119	18420	-17.21	20230412	9100	67.58	20220930	5.41	N	033160	500	110 억		508125	N	N	0	N	00	N
43	20230623	140315	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15230	-50	5	-0.33	5535667370	357602	103.60	15450	15800	15200	19860	10700	15280	15479.97	2.30	0	2594	15773	15526	15133	14886	14493	15650	15010	110	4580	500	11300	10	1	22066331	3361	-28.68	0.83	12	1.62	-531.00	18253.00	18420	20230412	-17.32	9100	20220930	67.36	18420	-17.32	20230412	11000	38.45	20230119	18420	-17.32	20230412	9100	67.36	20220930	5.41	N	033160	500	110 억		508125	N	N	0	N	00	N
44	20230622	160821	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15280	250	2	1.66	5190585200	341870	78.11	14900	15380	14740	19530	10530	15030	15183.88	2.31	0	-4057	15936	15482	15246	14792	14556	15365	14675	110	4500	500	11120	10	1	22066331	3372	-28.78	0.84	12	1.55	-531.00	18253.00	18420	20230412	-17.05	9100	20220930	67.91	18420	-17.05	20230412	11000	38.91	20230119	18420	-17.05	20230412	9100	67.91	20220930	5.40	N	033160	500	110 억		508653	N	N	3	N	00	N
45	20230622	150449	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15250	220	2	1.46	4673946630	308047	70.39	14900	15380	14740	19530	10530	15030	15174.04	2.31	0	-3939	15936	15482	15246	14792	14556	15365	14675	110	4500	500	11120	10	1	22066331	3365	-28.72	0.84	12	1.40	-531.00	18253.00	18420	20230412	-17.21	9100	20220930	67.58	18420	-17.21	20230412	11000	38.64	20230119	18420	-17.21	20230412	9100	67.58	20220930	5.40	N	033160	500	110 억		508653	N	N	3	N	00	N
46	20230622	140512	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15320	290	2	1.93	3967125260	261635	59.78	14900	15380	14740	19530	10530	15030	15164.14	2.31	0	-953	15936	15482	15246	14792	14556	15365	14675	110	4500	500	11120	10	1	22066331	3381	-28.85	0.84	12	1.19	-531.00	18253.00	18420	20230412	-16.83	9100	20220930	68.35	18420	-16.83	20230412	11000	39.27	20230119	18420	-16.83	20230412	9100	68.35	20220930	5.40	N	033160	500	110 억		508653	N	N	3	N	00	N
47	20230622	130203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15210	180	2	1.20	3138860170	207455	47.40	14900	15330	14740	19530	10530	15030	15131.58	2.31	0	-9015	15936	15482	15246	14792	14556	15365	14675	110	4500	500	11120	10	1	22066331	3356	-28.64	0.83	12	0.94	-531.00	18253.00	18420	20230412	-17.43	9100	20220930	67.14	18420	-17.43	20230412	11000	38.27	20230119	18420	-17.43	20230412	9100	67.14	20220930	5.40	N	033160	500	110 억		508653	N	N	3	N	00	N
48	20230622	120246	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15150	120	2	0.80	2818944720	186347	42.58	14900	15330	14740	19530	10530	15030	15128.76	2.31	0	-6876	15936	15482	15246	14792	14556	15365	14675	110	4500	500	11120	10	1	22066331	3343	-28.53	0.83	12	0.84	-531.00	18253.00	18420	20230412	-17.75	9100	20220930	66.48	18420	-17.75	20230412	11000	37.73	20230119	18420	-17.75	20230412	9100	66.48	20220930	5.40	N	033160	500	110 억		508653	N	N	3	N	00	N
49	20230622	110410	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15220	190	2	1.26	2327895480	154010	35.19	14900	15330	14740	19530	10530	15030	15116.67	2.31	0	-1526	15936	15482	15246	14792	14556	15365	14675	110	4500	500	11120	10	1	22066331	3358	-28.66	0.83	12	0.70	-531.00	18253.00	18420	20230412	-17.37	9100	20220930	67.25	18420	-17.37	20230412	11000	38.36	20230119	18420	-17.37	20230412	9100	67.25	20220930	5.40	N	033160	500	110 억		508653	N	N	3	N	00	N
50	20230622	100305	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15170	140	2	0.93	1438558790	95493	21.82	14900	15260	14740	19530	10530	15030	15065.50	2.31	0	7071	15936	15482	15246	14792	14556	15365	14675	110	4500	500	11120	10	1	22066331	3347	-28.57	0.83	12	0.43	-531.00	18253.00	18420	20230412	-17.64	9100	20220930	66.70	18420	-17.64	20230412	11000	37.91	20230119	18420	-17.64	20230412	9100	66.70	20220930	5.40	N	033160	500	110 억		508653	N	N	3	N	00	N
51	20230622	091013	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14960	-70	5	-0.47	446464130	29992	6.85	14900	15050	14740	19530	10530	15030	14872.62	2.31	0	4938	15936	15482	15246	14792	14556	15365	14675	110	4500	500	11120	10	1	22066331	3301	-28.17	0.82	12	0.14	-531.00	18253.00	18420	20230412	-18.78	9100	20220930	64.40	18420	-18.78	20230412	11000	36.00	20230119	18420	-18.78	20230412	9100	64.40	20220930	5.40	N	033160	500	110 억		508653	N	N	3	N	00	N
52	20230621	160523	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15030	-460	5	-2.97	6655624370	435625	116.27	15580	15700	15010	20100	10850	15490	15278.62	2.53	0	-51553	15870	15680	15310	15120	14750	15775	15215	110	4625	500	11460	10	1	22066331	3317	-28.31	0.82	12	1.97	-531.00	18253.00	18420	20230412	-18.40	9100	20220930	65.16	18420	-18.40	20230412	11000	36.64	20230119	18420	-18.40	20230412	9100	65.16	20220930	5.35	N	033160	500	110 억		558995	N	N	3	N	00	N
53	20230621	150214	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15110	-380	5	-2.45	6234610350	407682	108.82	15580	15700	15010	20100	10850	15490	15292.58	2.53	0	-59619	15870	15680	15310	15120	14750	15775	15215	110	4625	500	11460	10	1	22066331	3334	-28.46	0.83	12	1.85	-531.00	18253.00	18420	20230412	-17.97	9100	20220930	66.04	18420	-17.97	20230412	11000	37.36	20230119	18420	-17.97	20230412	9100	66.04	20220930	5.35	N	033160	500	110 억		558995	N	N	3	N	00	N
54	20230621	140253	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15130	-360	5	-2.32	5449511440	355597	94.91	15580	15700	15080	20100	10850	15490	15324.73	2.53	0	-52724	15870	15680	15310	15120	14750	15775	15215	110	4625	500	11460	10	1	22066331	3339	-28.49	0.83	12	1.61	-531.00	18253.00	18420	20230412	-17.86	9100	20220930	66.26	18420	-17.86	20230412	11000	37.55	20230119	18420	-17.86	20230412	9100	66.26	20220930	5.35	N	033160	500	110 억		558995	N	N	3	N	00	N
55	20230621	130751	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15170	-320	5	-2.07	4935610710	321619	85.84	15580	15700	15090	20100	10850	15490	15345.91	2.53	0	-46498	15870	15680	15310	15120	14750	15775	15215	110	4625	500	11460	10	1	22066331	3347	-28.57	0.83	12	1.46	-531.00	18253.00	18420	20230412	-17.64	9100	20220930	66.70	18420	-17.64	20230412	11000	37.91	20230119	18420	-17.64	20230412	9100	66.70	20220930	5.35	N	033160	500	110 억		558995	N	N	3	N	00	N
56	20230621	120843	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15310	-180	5	-1.16	4515570760	293990	78.47	15580	15700	15090	20100	10850	15490	15359.38	2.53	0	-41986	15870	15680	15310	15120	14750	15775	15215	110	4625	500	11460	10	1	22066331	3378	-28.83	0.84	12	1.33	-531.00	18253.00	18420	20230412	-16.88	9100	20220930	68.24	18420	-16.88	20230412	11000	39.18	20230119	18420	-16.88	20230412	9100	68.24	20220930	5.35	N	033160	500	110 억		558995	N	N	3	N	00	N
57	20230621	110633	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15320	-170	5	-1.10	3827310930	249097	66.49	15580	15700	15090	20100	10850	15490	15364.49	2.53	0	-33501	15870	15680	15310	15120	14750	15775	15215	110	4625	500	11460	10	1	22066331	3381	-28.85	0.84	12	1.13	-531.00	18253.00	18420	20230412	-16.83	9100	20220930	68.35	18420	-16.83	20230412	11000	39.27	20230119	18420	-16.83	20230412	9100	68.35	20220930	5.35	N	033160	500	110 억		558995	N	N	3	N	00	N
58	20230621	100227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15170	-320	5	-2.07	2855999740	185139	49.42	15580	15700	15110	20100	10850	15490	15426.07	2.53	0	-21030	15870	15680	15310	15120	14750	15775	15215	110	4625	500	11460	10	1	22066331	3347	-28.57	0.83	12	0.84	-531.00	18253.00	18420	20230412	-17.64	9100	20220930	66.70	18420	-17.64	20230412	11000	37.91	20230119	18420	-17.64	20230412	9100	66.70	20220930	5.35	N	033160	500	110 억		558995	N	N	3	N	00	N
59	20230621	090506	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15620	130	2	0.84	551971300	35457	9.46	15580	15650	15450	20100	10850	15490	15568.46	2.53	0	-1050	15870	15680	15310	15120	14750	15775	15215	110	4625	500	11460	10	1	22066331	3447	-29.42	0.86	12	0.16	-531.00	18253.00	18420	20230412	-15.20	9100	20220930	71.65	18420	-15.20	20230412	11000	42.00	20230119	18420	-15.20	20230412	9100	71.65	20220930	5.35	N	033160	500	110 억		558995	N	N	3	N	00	N
60	20230620	160732	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15490	190	2	1.24	5625573300	369709	69.50	15320	15500	14940	19890	10710	15300	15214.65	2.65	0	-27429	15760	15530	15160	14930	14560	15645	15045	110	4590	500	11320	10	1	22066331	3418	-29.17	0.85	12	1.68	-531.00	18253.00	18420	20230412	-15.91	9100	20220930	70.22	18420	-15.91	20230412	11000	40.82	20230119	18420	-15.91	20230412	9100	70.22	20220930	5.25	N	033160	500	110 억		583757	N	N	3	N	00	N
61	20230620	150509	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15400	100	2	0.65	5007217820	329756	61.99	15320	15500	14940	19890	10710	15300	15184.60	2.65	0	-28312	15760	15530	15160	14930	14560	15645	15045	110	4590	500	11320	10	1	22066331	3398	-29.00	0.84	12	1.49	-531.00	18253.00	18420	20230412	-16.40	9100	20220930	69.23	18420	-16.40	20230412	11000	40.00	20230119	18420	-16.40	20230412	9100	69.23	20220930	5.25	N	033160	500	110 억		583757	N	N	4	N	00	N
62	20230620	140335	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15060	-240	5	-1.57	3221734670	213257	40.09	15320	15330	14940	19890	10710	15300	15107.26	2.65	0	-23083	15760	15530	15160	14930	14560	15645	15045	110	4590	500	11320	10	1	22066331	3323	-28.36	0.83	12	0.97	-531.00	18253.00	18420	20230412	-18.24	9100	20220930	65.49	18420	-18.24	20230412	11000	36.91	20230119	18420	-18.24	20230412	9100	65.49	20220930	5.25	N	033160	500	110 억		583757	N	N	4	N	00	N
63	20230620	130613	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15110	-190	5	-1.24	2874651220	190282	35.77	15320	15330	14940	19890	10710	15300	15107.29	2.65	0	-23827	15760	15530	15160	14930	14560	15645	15045	110	4590	500	11320	10	1	22066331	3334	-28.46	0.83	12	0.86	-531.00	18253.00	18420	20230412	-17.97	9100	20220930	66.04	18420	-17.97	20230412	11000	37.36	20230119	18420	-17.97	20230412	9100	66.04	20220930	5.25	N	033160	500	110 억		583757	N	N	4	N	00	N
64	20230620	120410	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15030	-270	5	-1.76	2530441630	167434	31.48	15320	15330	14940	19890	10710	15300	15113.03	2.65	0	-23306	15760	15530	15160	14930	14560	15645	15045	110	4590	500	11320	10	1	22066331	3317	-28.31	0.82	12	0.76	-531.00	18253.00	18420	20230412	-18.40	9100	20220930	65.16	18420	-18.40	20230412	11000	36.64	20230119	18420	-18.40	20230412	9100	65.16	20220930	5.25	N	033160	500	110 억		583757	N	N	4	N	00	N
65	20230620	110245	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15020	-280	5	-1.83	2301789610	152196	28.61	15320	15330	14940	19890	10710	15300	15123.81	2.65	0	-20594	15760	15530	15160	14930	14560	15645	15045	110	4590	500	11320	10	1	22066331	3314	-28.29	0.82	12	0.69	-531.00	18253.00	18420	20230412	-18.46	9100	20220930	65.05	18420	-18.46	20230412	11000	36.55	20230119	18420	-18.46	20230412	9100	65.05	20220930	5.25	N	033160	500	110 억		583757	N	N	4	N	00	N
66	20230620	100444	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15180	-120	5	-0.78	1822043790	120461	22.65	15320	15330	14940	19890	10710	15300	15125.54	2.65	0	-18063	15760	15530	15160	14930	14560	15645	15045	110	4590	500	11320	10	1	22066331	3350	-28.59	0.83	12	0.55	-531.00	18253.00	18420	20230412	-17.59	9100	20220930	66.81	18420	-17.59	20230412	11000	38.00	20230119	18420	-17.59	20230412	9100	66.81	20220930	5.25	N	033160	500	110 억		583757	N	N	4	N	00	N
67	20230620	090849	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15150	-150	5	-0.98	546381480	35905	6.75	15320	15330	15140	19890	10710	15300	15217.34	2.65	0	-15681	15760	15530	15160	14930	14560	15645	15045	110	4590	500	11320	10	1	22066331	3343	-28.53	0.83	12	0.16	-531.00	18253.00	18420	20230412	-17.75	9100	20220930	66.48	18420	-17.75	20230412	11000	37.73	20230119	18420	-17.75	20230412	9100	66.48	20220930	5.25	N	033160	500	110 억		583757	N	N	4	N	00	N
68	20230619	160625	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15300	280	2	1.86	7997482570	526790	116.05	15170	15390	14790	19520	10520	15020	15181.22	2.65	0	3133	15360	15190	15090	14920	14820	15140	14870	110	4500	500	11110	10	1	22066331	3376	-28.81	0.84	12	2.39	-531.00	18253.00	18420	20230412	-16.94	9100	20220930	68.13	18420	-16.94	20230412	11000	39.09	20230119	18420	-16.94	20230412	9100	68.13	20220930	5.18	N	033160	500	110 억		585822	N	N	4	N	00	N
69	20230619	150732	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15240	220	2	1.46	7470971980	492339	108.46	15170	15390	14790	19520	10520	15020	15174.45	2.65	0	-944	15360	15190	15090	14920	14820	15140	14870	110	4500	500	11110	10	1	22066331	3363	-28.70	0.83	12	2.23	-531.00	18253.00	18420	20230412	-17.26	9100	20220930	67.47	18420	-17.26	20230412	11000	38.55	20230119	18420	-17.26	20230412	9100	67.47	20220930	5.18	N	033160	500	110 억		585822	N	N	166	N	00	N
70	20230619	140239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15090	70	2	0.47	6855742900	451924	99.56	15170	15390	14790	19520	10520	15020	15170.12	2.65	0	-11353	15360	15190	15090	14920	14820	15140	14870	110	4500	500	11110	10	1	22066331	3330	-28.42	0.83	12	2.05	-531.00	18253.00	18420	20230412	-18.08	9100	20220930	65.82	18420	-18.08	20230412	11000	37.18	20230119	18420	-18.08	20230412	9100	65.82	20220930	5.18	N	033160	500	110 억		585822	N	N	166	N	00	N
71	20230619	130814	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15100	80	2	0.53	6422558870	423228	93.23	15170	15390	14790	19520	10520	15020	15175.17	2.65	0	-8023	15360	15190	15090	14920	14820	15140	14870	110	4500	500	11110	10	1	22066331	3332	-28.44	0.83	12	1.92	-531.00	18253.00	18420	20230412	-18.02	9100	20220930	65.93	18420	-18.02	20230412	11000	37.27	20230119	18420	-18.02	20230412	9100	65.93	20220930	5.18	N	033160	500	110 억		585822	N	N	166	N	00	N
72	20230619	120644	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15210	190	2	1.26	5828628500	384037	84.60	15170	15390	14790	19520	10520	15020	15177.26	2.65	0	-1098	15360	15190	15090	14920	14820	15140	14870	110	4500	500	11110	10	1	22066331	3356	-28.64	0.83	12	1.74	-531.00	18253.00	18420	20230412	-17.43	9100	20220930	67.14	18420	-17.43	20230412	11000	38.27	20230119	18420	-17.43	20230412	9100	67.14	20220930	5.18	N	033160	500	110 억		585822	N	N	166	N	00	N
73	20230619	110421	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15230	210	2	1.40	5301322890	349372	76.96	15170	15390	14790	19520	10520	15020	15173.86	2.65	0	9661	15360	15190	15090	14920	14820	15140	14870	110	4500	500	11110	10	1	22066331	3361	-28.68	0.83	12	1.58	-531.00	18253.00	18420	20230412	-17.32	9100	20220930	67.36	18420	-17.32	20230412	11000	38.45	20230119	18420	-17.32	20230412	9100	67.36	20220930	5.18	N	033160	500	110 억		585822	N	N	166	N	00	N
74	20230619	100945	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15100	80	2	0.53	2540033560	168671	37.16	15170	15290	14790	19520	10520	15020	15059.10	2.65	0	-14484	15360	15190	15090	14920	14820	15140	14870	110	4500	500	11110	10	1	22066331	3332	-28.44	0.83	12	0.76	-531.00	18253.00	18420	20230412	-18.02	9100	20220930	65.93	18420	-18.02	20230412	11000	37.27	20230119	18420	-18.02	20230412	9100	65.93	20220930	5.18	N	033160	500	110 억		585822	N	N	166	N	00	N
75	20230619	091012	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15170	150	2	1.00	1007331260	66310	14.61	15170	15290	15050	19520	10520	15020	15191.24	2.65	0	-16763	15360	15190	15090	14920	14820	15140	14870	110	4500	500	11110	10	1	22066331	3347	-28.57	0.83	12	0.30	-531.00	18253.00	18420	20230412	-17.64	9100	20220930	66.70	18420	-17.64	20230412	11000	37.91	20230119	18420	-17.64	20230412	9100	66.70	20220930	5.18	N	033160	500	110 억		585822	N	N	166	N	00	N
76	20230616	160122	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15020	-80	5	-0.53	6805627570	451025	17.82	15160	15260	14990	19630	10570	15100	15089.30	2.69	0	-15680	16353	15726	14963	14336	13573	16040	14650	110	4530	500	11170	10	1	22066331	3314	-28.29	0.82	12	2.04	-531.00	18253.00	18420	20230412	-18.46	9100	20220930	65.05	18420	-18.46	20230412	11000	36.55	20230119	18420	-18.46	20230412	9100	65.05	20220930	5.07	N	033160	500	110 억		593850	N	N	166	N	00	N
77	20230616	150133	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15060	-40	5	-0.26	6200407470	410728	16.23	15160	15260	15010	19630	10570	15100	15096.14	2.69	0	-14427	16353	15726	14963	14336	13573	16040	14650	110	4530	500	11170	10	1	22066331	3323	-28.36	0.83	12	1.86	-531.00	18253.00	18420	20230412	-18.24	9100	20220930	65.49	18420	-18.24	20230412	11000	36.91	20230119	18420	-18.24	20230412	9100	65.49	20220930	5.07	N	033160	500	110 억		593850	N	N	0	N	00	N
78	20230616	140337	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15040	-60	5	-0.40	5778023760	382661	15.12	15160	15260	15010	19630	10570	15100	15099.59	2.69	0	-7640	16353	15726	14963	14336	13573	16040	14650	110	4530	500	11170	10	1	22066331	3319	-28.32	0.82	12	1.73	-531.00	18253.00	18420	20230412	-18.35	9100	20220930	65.27	18420	-18.35	20230412	11000	36.73	20230119	18420	-18.35	20230412	9100	65.27	20220930	5.07	N	033160	500	110 억		593850	N	N	0	N	00	N
79	20230616	130118	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15170	70	2	0.46	5157300970	341486	13.49	15160	15260	15010	19630	10570	15100	15102.53	2.69	0	-155	16353	15726	14963	14336	13573	16040	14650	110	4530	500	11170	10	1	22066331	3347	-28.57	0.83	12	1.55	-531.00	18253.00	18420	20230412	-17.64	9100	20220930	66.70	18420	-17.64	20230412	11000	37.91	20230119	18420	-17.64	20230412	9100	66.70	20220930	5.07	N	033160	500	110 억		593850	N	N	0	N	00	N
80	20230616	120939	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15010	-90	5	-0.60	4481166020	296774	11.73	15160	15260	15010	19630	10570	15100	15099.59	2.69	0	-8534	16353	15726	14963	14336	13573	16040	14650	110	4530	500	11170	10	1	22066331	3312	-28.27	0.82	12	1.34	-531.00	18253.00	18420	20230412	-18.51	9100	20220930	64.95	18420	-18.51	20230412	11000	36.45	20230119	18420	-18.51	20230412	9100	64.95	20220930	5.07	N	033160	500	110 억		593850	N	N	0	N	00	N
81	20230616	110834	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15060	-40	5	-0.26	3944795610	261128	10.32	15160	15260	15010	19630	10570	15100	15106.75	2.69	0	-9944	16353	15726	14963	14336	13573	16040	14650	110	4530	500	11170	10	1	22066331	3323	-28.36	0.83	12	1.18	-531.00	18253.00	18420	20230412	-18.24	9100	20220930	65.49	18420	-18.24	20230412	11000	36.91	20230119	18420	-18.24	20230412	9100	65.49	20220930	5.07	N	033160	500	110 억		593850	N	N	0	N	00	N
82	20230616	100426	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15170	70	2	0.46	3084441060	204214	8.07	15160	15260	15010	19630	10570	15100	15103.97	2.69	0	-7057	16353	15726	14963	14336	13573	16040	14650	110	4530	500	11170	10	1	22066331	3347	-28.57	0.83	12	0.93	-531.00	18253.00	18420	20230412	-17.64	9100	20220930	66.70	18420	-17.64	20230412	11000	37.91	20230119	18420	-17.64	20230412	9100	66.70	20220930	5.07	N	033160	500	110 억		593850	N	N	0	N	00	N
83	20230616	090110	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15160	60	2	0.40	268412550	17707	0.70	15160	15180	15140	19630	10570	15100	15158.72	2.69	0	-3890	16353	15726	14963	14336	13573	16040	14650	110	4530	500	11170	10	1	22066331	3345	-28.55	0.83	12	0.08	-531.00	18253.00	18420	20230412	-17.70	9100	20220930	66.59	18420	-17.70	20230412	11000	37.82	20230119	18420	-17.70	20230412	9100	66.59	20220930	5.07	N	033160	500	110 억		593850	N	N	0	N	00	N
84	20230615	150315	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14920	850	2	6.04	36338375910	2420328	546.99	14250	15590	14200	18290	9850	14070	15014.06	2.64	0	-27856	15130	14600	14240	13710	13350	14420	13530	110	4220	500	10410	10	1	22066331	3292	-28.10	0.82	12	10.97	-531.00	18253.00	18420	20230412	-19.00	9100	20220930	63.96	18420	-19.00	20230412	11000	35.64	20230119	18420	-19.00	20230412	9100	63.96	20220930	5.13	N	033160	500	110 억		582224	N	N	0	N	00	N
85	20230615	140543	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14970	900	2	6.40	34666612350	2308545	521.72	14250	15590	14200	18290	9850	14070	15016.90	2.64	0	-24994	15130	14600	14240	13710	13350	14420	13530	110	4220	500	10410	10	1	22066331	3303	-28.19	0.82	12	10.46	-531.00	18253.00	18420	20230412	-18.73	9100	20220930	64.51	18420	-18.73	20230412	11000	36.09	20230119	18420	-18.73	20230412	9100	64.51	20220930	5.13	N	033160	500	110 억		582224	N	N	0	N	00	N
86	20230615	130336	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14970	900	2	6.40	30717990500	2044923	462.15	14250	15590	14200	18290	9850	14070	15021.87	2.64	0	-37611	15130	14600	14240	13710	13350	14420	13530	110	4220	500	10410	10	1	22066331	3303	-28.19	0.82	12	9.27	-531.00	18253.00	18420	20230412	-18.73	9100	20220930	64.51	18420	-18.73	20230412	11000	36.09	20230119	18420	-18.73	20230412	9100	64.51	20220930	5.13	N	033160	500	110 억		582224	N	N	0	N	00	N
87	20230615	120437	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14680	610	2	4.34	27993026820	1861871	420.78	14250	15590	14200	18290	9850	14070	15035.20	2.64	0	-33953	15130	14600	14240	13710	13350	14420	13530	110	4220	500	10410	10	1	22066331	3239	-27.65	0.80	12	8.44	-531.00	18253.00	18420	20230412	-20.30	9100	20220930	61.32	18420	-20.30	20230412	11000	33.45	20230119	18420	-20.30	20230412	9100	61.32	20220930	5.13	N	033160	500	110 억		582224	N	N	0	N	00	N
88	20230615	110619	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14540	470	2	3.34	26860598590	1784153	403.21	14250	15590	14200	18290	9850	14070	15055.43	2.64	0	-15174	15130	14600	14240	13710	13350	14420	13530	110	4220	500	10410	10	1	22066331	3208	-27.38	0.80	12	8.09	-531.00	18253.00	18420	20230412	-21.06	9100	20220930	59.78	18420	-21.06	20230412	11000	32.18	20230119	18420	-21.06	20230412	9100	59.78	20220930	5.13	N	033160	500	110 억		582224	N	N	0	N	00	N
89	20230611	184708	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14100	460	2	3.37	3944920620	280806	119.79	13780	14240	13700	17730	9550	13640	14048.22	2.96	96625	97015	14120	13880	13690	13450	13260	13785	13355	110	4090	500	10090	10	1	22066331	3111	-26.55	0.77	12	1.27	-531.00	18253.00	18420	20230412	-23.45	9100	20220930	54.95	18420	-23.45	20230412	11000	28.18	20230119	18420	-23.45	20230412	9100	54.95	20220930	5.03	N	033160	500	110 억		652439	N	N	0	N	00	N