KissMeData/080580/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	160615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	-330	5	-2.08	1123091390	73077	166.16	15780	16000	15080	20600	11120	15880	15368.44	10.76	0	-9504	16426	16152	15876	15602	15326	16015	15465	88	4740	500	11430	10	1	17679298	2749	96.58	7.36	12	0.41	161.00	2112.00	23200	20220830	-32.97	14120	20230626	10.13	22800	-31.80	20230302	14120	10.13	20230626	23200	-32.97	20220830	14120	10.13	20230626	3.48	N	080580	500	88 억		1902580	N	N	0	N	00	N
3	20230630	150619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15500	-380	5	-2.39	1066251190	69413	157.83	15780	16000	15080	20600	11120	15880	15360.97	10.76	0	-8588	16426	16152	15876	15602	15326	16015	15465	88	4740	500	11430	10	1	17679298	2740	96.27	7.34	12	0.39	161.00	2112.00	23200	20220830	-33.19	14120	20230626	9.77	22800	-32.02	20230302	14120	9.77	20230626	23200	-33.19	20220830	14120	9.77	20230626	3.48	N	080580	500	88 억		1902580	N	N	0	N	00	N
4	20230630	140617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15120	-760	5	-4.79	806615490	52443	119.24	15780	16000	15080	20600	11120	15880	15380.80	10.76	0	-8351	16426	16152	15876	15602	15326	16015	15465	88	4740	500	11430	10	1	17679298	2673	93.91	7.16	12	0.30	161.00	2112.00	23200	20220830	-34.83	14120	20230626	7.08	22800	-33.68	20230302	14120	7.08	20230626	23200	-34.83	20220830	14120	7.08	20230626	3.48	N	080580	500	88 억		1902580	N	N	0	N	00	N
5	20230630	130618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15300	-580	5	-3.65	655416840	42458	96.54	15780	16000	15140	20600	11120	15880	15436.83	10.76	0	-7718	16426	16152	15876	15602	15326	16015	15465	88	4740	500	11430	10	1	17679298	2705	95.03	7.24	12	0.24	161.00	2112.00	23200	20220830	-34.05	14120	20230626	8.36	22800	-32.89	20230302	14120	8.36	20230626	23200	-34.05	20220830	14120	8.36	20230626	3.48	N	080580	500	88 억		1902580	N	N	0	N	00	N
6	20230630	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15280	-600	5	-3.78	547386680	35364	80.41	15780	16000	15200	20600	11120	15880	15478.64	10.76	0	-8279	16426	16152	15876	15602	15326	16015	15465	88	4740	500	11430	10	1	17679298	2701	94.91	7.23	12	0.20	161.00	2112.00	23200	20220830	-34.14	14120	20230626	8.22	22800	-32.98	20230302	14120	8.22	20230626	23200	-34.14	20220830	14120	8.22	20230626	3.48	N	080580	500	88 억		1902580	N	N	0	N	00	N
7	20230630	110617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15460	-420	5	-2.64	324672590	20863	47.44	15780	16000	15430	20600	11120	15880	15562.12	10.76	0	-6168	16426	16152	15876	15602	15326	16015	15465	88	4740	500	11430	10	1	17679298	2733	96.02	7.32	12	0.12	161.00	2112.00	23200	20220830	-33.36	14120	20230626	9.49	22800	-32.19	20230302	14120	9.49	20230626	23200	-33.36	20220830	14120	9.49	20230626	3.48	N	080580	500	88 억		1902580	N	N	0	N	00	N
8	20230630	100617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15480	-400	5	-2.52	210805850	13535	30.78	15780	16000	15430	20600	11120	15880	15574.87	10.76	0	-5322	16426	16152	15876	15602	15326	16015	15465	88	4740	500	11430	10	1	17679298	2737	96.15	7.33	12	0.08	161.00	2112.00	23200	20220830	-33.28	14120	20230626	9.63	22800	-32.11	20230302	14120	9.63	20230626	23200	-33.28	20220830	14120	9.63	20230626	3.48	N	080580	500	88 억		1902580	N	N	0	N	00	N
9	20230630	090618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15780	-100	5	-0.63	32602190	2065	4.70	15780	16000	15750	20600	11120	15880	15787.99	10.76	0	-520	16426	16152	15876	15602	15326	16015	15465	88	4740	500	11430	10	1	17679298	2790	98.01	7.47	12	0.01	161.00	2112.00	23200	20220830	-31.98	14120	20230626	11.76	22800	-30.79	20230302	14120	11.76	20230626	23200	-31.98	20220830	14120	11.76	20230626	3.48	N	080580	500	88 억		1902580	N	N	0	N	00	N
10	20230629	160618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15880	-250	5	-1.55	695333230	43976	68.68	16130	16150	15600	20950	11300	16130	15811.47	10.81	0	-9375	16810	16470	16170	15830	15530	16640	16000	88	4825	500	11610	10	1	17679298	2807	98.63	7.52	12	0.25	161.00	2112.00	23200	20220830	-31.55	14120	20230626	12.46	22800	-30.35	20230302	14120	12.46	20230626	23200	-31.55	20220830	14120	12.46	20230626	3.52	N	080580	500	88 억		1911950	N	N	0	N	00	N
11	20230629	150615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15940	-190	5	-1.18	679332300	42969	67.11	16130	16150	15600	20950	11300	16130	15809.82	10.81	0	-9241	16810	16470	16170	15830	15530	16640	16000	88	4825	500	11610	10	1	17679298	2818	99.01	7.55	12	0.24	161.00	2112.00	23200	20220830	-31.29	14120	20230626	12.89	22800	-30.09	20230302	14120	12.89	20230626	23200	-31.29	20220830	14120	12.89	20230626	3.52	N	080580	500	88 억		1911950	N	N	0	N	00	N
12	20230629	140613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15660	-470	5	-2.91	563359600	35647	55.67	16130	16150	15600	20950	11300	16130	15803.84	10.81	0	-7747	16810	16470	16170	15830	15530	16640	16000	88	4825	500	11610	10	1	17679298	2769	97.27	7.41	12	0.20	161.00	2112.00	23200	20220830	-32.50	14120	20230626	10.91	22800	-31.32	20230302	14120	10.91	20230626	23200	-32.50	20220830	14120	10.91	20230626	3.52	N	080580	500	88 억		1911950	N	N	0	N	00	N
13	20230629	130614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15790	-340	5	-2.11	503067040	31800	49.66	16130	16150	15600	20950	11300	16130	15819.72	10.81	0	-6555	16810	16470	16170	15830	15530	16640	16000	88	4825	500	11610	10	1	17679298	2792	98.07	7.48	12	0.18	161.00	2112.00	23200	20220830	-31.94	14120	20230626	11.83	22800	-30.75	20230302	14120	11.83	20230626	23200	-31.94	20220830	14120	11.83	20230626	3.52	N	080580	500	88 억		1911950	N	N	0	N	00	N
14	20230629	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15610	-520	5	-3.22	467939890	29560	46.17	16130	16150	15600	20950	11300	16130	15830.17	10.81	0	-6824	16810	16470	16170	15830	15530	16640	16000	88	4825	500	11610	10	1	17679298	2760	96.96	7.39	12	0.17	161.00	2112.00	23200	20220830	-32.72	14120	20230626	10.55	22800	-31.54	20230302	14120	10.55	20230626	23200	-32.72	20220830	14120	10.55	20230626	3.52	N	080580	500	88 억		1911950	N	N	0	N	00	N
15	20230629	110616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15870	-260	5	-1.61	382847350	24148	37.71	16130	16150	15600	20950	11300	16130	15854.21	10.81	0	-6233	16810	16470	16170	15830	15530	16640	16000	88	4825	500	11610	10	1	17679298	2806	98.57	7.51	12	0.14	161.00	2112.00	23200	20220830	-31.59	14120	20230626	12.39	22800	-30.39	20230302	14120	12.39	20230626	23200	-31.59	20220830	14120	12.39	20230626	3.52	N	080580	500	88 억		1911950	N	N	0	N	00	N
16	20230629	100616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15710	-420	5	-2.60	311095510	19627	30.65	16130	16150	15600	20950	11300	16130	15850.39	10.81	0	-4834	16810	16470	16170	15830	15530	16640	16000	88	4825	500	11610	10	1	17679298	2777	97.58	7.44	12	0.11	161.00	2112.00	23200	20220830	-32.28	14120	20230626	11.26	22800	-31.10	20230302	14120	11.26	20230626	23200	-32.28	20220830	14120	11.26	20230626	3.52	N	080580	500	88 억		1911950	N	N	0	N	00	N
17	20230629	090601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15920	-210	5	-1.30	59883840	3755	5.86	16130	16150	15880	20950	11300	16130	15947.76	10.81	0	-1934	16810	16470	16170	15830	15530	16640	16000	88	4825	500	11610	10	1	17679298	2815	98.88	7.54	12	0.02	161.00	2112.00	23200	20220830	-31.38	14120	20230626	12.75	22800	-30.18	20230302	14120	12.75	20230626	23200	-31.38	20220830	14120	12.75	20230626	3.52	N	080580	500	88 억		1911950	N	N	0	N	00	N
18	20230628	160608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16130	0	3	0.00	1031486410	63525	56.68	16000	16510	15870	20950	11300	16130	16237.54	10.88	0	-11109	17030	16580	15710	15260	14390	16805	15485	88	4825	500	11610	10	1	17679298	2852	100.19	7.64	12	0.36	161.00	2112.00	23200	20220830	-30.47	14120	20230626	14.24	22800	-29.25	20230302	14120	14.24	20230626	23200	-30.47	20220830	14120	14.24	20230626	3.59	N	080580	500	88 억		1923116	N	N	0	N	00	N
19	20230628	150613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16160	30	2	0.19	1009214290	62145	55.45	16000	16510	15870	20950	11300	16130	16239.67	10.88	0	-11016	17030	16580	15710	15260	14390	16805	15485	88	4825	500	11610	10	1	17679298	2857	100.37	7.65	12	0.35	161.00	2112.00	23200	20220830	-30.34	14120	20230626	14.45	22800	-29.12	20230302	14120	14.45	20230626	23200	-30.34	20220830	14120	14.45	20230626	3.59	N	080580	500	88 억		1923116	N	N	0	N	00	N
20	20230628	140609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16280	150	2	0.93	926396110	57030	50.89	16000	16510	15870	20950	11300	16130	16244.01	10.88	0	-9721	17030	16580	15710	15260	14390	16805	15485	88	4825	500	11610	10	1	17679298	2878	101.12	7.71	12	0.32	161.00	2112.00	23200	20220830	-29.83	14120	20230626	15.30	22800	-28.60	20230302	14120	15.30	20230626	23200	-29.83	20220830	14120	15.30	20230626	3.59	N	080580	500	88 억		1923116	N	N	0	N	00	N
21	20230628	130611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16250	120	2	0.74	851197390	52388	46.75	16000	16510	15870	20950	11300	16130	16247.95	10.88	0	-9608	17030	16580	15710	15260	14390	16805	15485	88	4825	500	11610	10	1	17679298	2873	100.93	7.69	12	0.30	161.00	2112.00	23200	20220830	-29.96	14120	20230626	15.08	22800	-28.73	20230302	14120	15.08	20230626	23200	-29.96	20220830	14120	15.08	20230626	3.59	N	080580	500	88 억		1923116	N	N	0	N	00	N
22	20230628	120601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16200	70	2	0.43	796191290	49002	43.73	16000	16510	15870	20950	11300	16130	16248.14	10.88	0	-8658	17030	16580	15710	15260	14390	16805	15485	88	4825	500	11610	10	1	17679298	2864	100.62	7.67	12	0.28	161.00	2112.00	23200	20220830	-30.17	14120	20230626	14.73	22800	-28.95	20230302	14120	14.73	20230626	23200	-30.17	20220830	14120	14.73	20230626	3.59	N	080580	500	88 억		1923116	N	N	0	N	00	N
23	20230628	110615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16360	230	2	1.43	679127750	41793	37.29	16000	16510	15870	20950	11300	16130	16249.80	10.88	0	-6271	17030	16580	15710	15260	14390	16805	15485	88	4825	500	11610	10	1	17679298	2892	101.61	7.75	12	0.24	161.00	2112.00	23200	20220830	-29.48	14120	20230626	15.86	22800	-28.25	20230302	14120	15.86	20230626	23200	-29.48	20220830	14120	15.86	20230626	3.59	N	080580	500	88 억		1923116	N	N	0	N	00	N
24	20230628	100615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16510	380	2	2.36	526305780	32460	28.96	16000	16510	15870	20950	11300	16130	16213.98	10.88	0	-899	17030	16580	15710	15260	14390	16805	15485	88	4825	500	11610	10	1	17679298	2919	102.55	7.82	12	0.18	161.00	2112.00	23200	20220830	-28.84	14120	20230626	16.93	22800	-27.59	20230302	14120	16.93	20230626	23200	-28.84	20220830	14120	16.93	20230626	3.59	N	080580	500	88 억		1923116	N	N	0	N	00	N
25	20230628	090612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16150	20	2	0.12	33622180	2091	1.87	16000	16160	16000	20950	11300	16130	16079.47	10.88	0	-550	17030	16580	15710	15260	14390	16805	15485	88	4825	500	11610	10	1	17679298	2855	100.31	7.65	12	0.01	161.00	2112.00	23200	20220830	-30.39	14120	20230626	14.38	22800	-29.17	20230302	14120	14.38	20230626	23200	-30.39	20220830	14120	14.38	20230626	3.59	N	080580	500	88 억		1923116	N	N	0	N	00	N
26	20230627	160611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16130	1030	2	6.82	1752353750	111173	69.58	14900	16160	14840	19630	10570	15100	15761.86	10.77	0	17770	16046	15572	14846	14372	13646	15810	14610	88	4530	500	10870	10	1	17679298	2852	100.19	7.64	12	0.63	161.00	2112.00	23200	20220830	-30.47	14120	20230626	14.24	22800	-29.25	20230302	14120	14.24	20230626	23200	-30.47	20220830	14120	14.24	20230626	3.67	N	080580	500	88 억		1904909	N	N	0	N	00	N
27	20230627	150615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16060	960	2	6.36	1670293020	106066	66.39	14900	16160	14840	19630	10570	15100	15747.68	10.77	0	16839	16046	15572	14846	14372	13646	15810	14610	88	4530	500	10870	10	1	17679298	2839	99.75	7.60	12	0.60	161.00	2112.00	23200	20220830	-30.78	14120	20230626	13.74	22800	-29.56	20230302	14120	13.74	20230626	23200	-30.78	20220830	14120	13.74	20230626	3.67	N	080580	500	88 억		1904909	N	N	0	N	00	N
28	20230627	140623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15970	870	2	5.76	1510592450	96088	60.14	14900	16160	14840	19630	10570	15100	15720.93	10.77	0	12955	16046	15572	14846	14372	13646	15810	14610	88	4530	500	10870	10	1	17679298	2823	99.19	7.56	12	0.54	161.00	2112.00	23200	20220830	-31.16	14120	20230626	13.10	22800	-29.96	20230302	14120	13.10	20230626	23200	-31.16	20220830	14120	13.10	20230626	3.67	N	080580	500	88 억		1904909	N	N	0	N	00	N
29	20230627	130621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15930	830	2	5.50	1416271260	90185	56.45	14900	16160	14840	19630	10570	15100	15704.07	10.77	0	11722	16046	15572	14846	14372	13646	15810	14610	88	4530	500	10870	10	1	17679298	2816	98.94	7.54	12	0.51	161.00	2112.00	23200	20220830	-31.34	14120	20230626	12.82	22800	-30.13	20230302	14120	12.82	20230626	23200	-31.34	20220830	14120	12.82	20230626	3.67	N	080580	500	88 억		1904909	N	N	0	N	00	N
30	20230627	120622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15970	870	2	5.76	1387533860	88382	55.32	14900	16160	14840	19630	10570	15100	15699.28	10.77	0	11532	16046	15572	14846	14372	13646	15810	14610	88	4530	500	10870	10	1	17679298	2823	99.19	7.56	12	0.50	161.00	2112.00	23200	20220830	-31.16	14120	20230626	13.10	22800	-29.96	20230302	14120	13.10	20230626	23200	-31.16	20220830	14120	13.10	20230626	3.67	N	080580	500	88 억		1904909	N	N	0	N	00	N
31	20230627	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16120	1020	2	6.75	1164992120	74481	46.62	14900	16160	14840	19630	10570	15100	15641.47	10.77	0	9775	16046	15572	14846	14372	13646	15810	14610	88	4530	500	10870	10	1	17679298	2850	100.12	7.63	12	0.42	161.00	2112.00	23200	20220830	-30.52	14120	20230626	14.16	22800	-29.30	20230302	14120	14.16	20230626	23200	-30.52	20220830	14120	14.16	20230626	3.67	N	080580	500	88 억		1904909	N	N	0	N	00	N
32	20230627	100609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	450	2	2.98	719917270	46374	29.03	14900	15900	14840	19630	10570	15100	15524.16	10.77	0	1609	16046	15572	14846	14372	13646	15810	14610	88	4530	500	10870	10	1	17679298	2749	96.58	7.36	12	0.26	161.00	2112.00	23200	20220830	-32.97	14120	20230626	10.13	22800	-31.80	20230302	14120	10.13	20230626	23200	-32.97	20220830	14120	10.13	20230626	3.67	N	080580	500	88 억		1904909	N	N	0	N	00	N
33	20230627	090613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	-100	5	-0.66	57973800	3877	2.43	14900	15220	14840	19630	10570	15100	14953.26	10.77	0	-2132	16046	15572	14846	14372	13646	15810	14610	88	4530	500	10870	10	1	17679298	2652	93.17	7.10	12	0.02	161.00	2112.00	23200	20220830	-35.34	14120	20230626	6.23	22800	-34.21	20230302	14120	6.23	20230626	23200	-35.34	20220830	14120	6.23	20230626	3.67	N	080580	500	88 억		1904909	N	N	0	N	00	N
34	20230626	160610	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15100	650	2	4.50	2314217170	158565	112.01	14340	15320	14120	18780	10120	14450	14594.15	10.74	0	5714	16636	15542	14996	13902	13356	15270	13630	88	4330	500	10400	10	1	17679298	2670	93.79	7.15	12	0.90	161.00	2112.00	23200	20220830	-34.91	14120	20230626	6.94	22800	-33.77	20230302	14120	6.94	20230626	23200	-34.91	20220830	14120	6.94	20230626	3.70	N	080580	500	88 억		1899311	N	N	0	N	00	N
35	20230626	150614	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14560	110	2	0.76	2026376260	139292	98.40	14340	15320	14120	18780	10120	14450	14547.69	10.74	0	1569	16636	15542	14996	13902	13356	15270	13630	88	4330	500	10400	10	1	17679298	2574	90.43	6.89	12	0.79	161.00	2112.00	23200	20220830	-37.24	14120	20230626	3.12	22800	-36.14	20230302	14120	3.12	20230626	23200	-37.24	20220830	14120	3.12	20230626	3.70	N	080580	500	88 억		1899311	N	N	0	N	00	N
36	20230626	140614	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14490	40	2	0.28	1546918440	106095	74.95	14340	15320	14120	18780	10120	14450	14580.50	10.74	0	1081	16636	15542	14996	13902	13356	15270	13630	88	4330	500	10400	10	1	17679298	2562	90.00	6.86	12	0.60	161.00	2112.00	23200	20220830	-37.54	14120	20230626	2.62	22800	-36.45	20230302	14120	2.62	20230626	23200	-37.54	20220830	14120	2.62	20230626	3.70	N	080580	500	88 억		1899311	N	N	0	N	00	N
37	20230626	130611	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14380	-70	5	-0.48	1452162280	99536	70.31	14340	15320	14120	18780	10120	14450	14589.32	10.74	0	1576	16636	15542	14996	13902	13356	15270	13630	88	4330	500	10400	10	1	17679298	2542	89.32	6.81	12	0.56	161.00	2112.00	23200	20220830	-38.02	14120	20230626	1.84	22800	-36.93	20230302	14120	1.84	20230626	23200	-38.02	20220830	14120	1.84	20230626	3.70	N	080580	500	88 억		1899311	N	N	0	N	00	N
38	20230626	120610	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14500	50	2	0.35	1400781030	95977	67.80	14340	15320	14120	18780	10120	14450	14594.97	10.74	0	3082	16636	15542	14996	13902	13356	15270	13630	88	4330	500	10400	10	1	17679298	2563	90.06	6.87	12	0.54	161.00	2112.00	23200	20220830	-37.50	14120	20230626	2.69	22800	-36.40	20230302	14120	2.69	20230626	23200	-37.50	20220830	14120	2.69	20230626	3.70	N	080580	500	88 억		1899311	N	N	0	N	00	N
39	20230626	110610	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14450	0	3	0.00	1067875750	72825	51.44	14340	15320	14340	18780	10120	14450	14663.59	10.74	0	5822	16636	15542	14996	13902	13356	15270	13630	88	4330	500	10400	10	1	17679298	2555	89.75	6.84	12	0.41	161.00	2112.00	23200	20220830	-37.72	14340	20230626	0.77	22800	-36.62	20230302	14340	0.77	20230626	23200	-37.72	20220830	14340	0.77	20230626	3.70	N	080580	500	88 억		1899311	N	N	0	N	00	N
40	20230626	100610	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14470	20	2	0.14	925029030	62997	44.50	14340	15320	14340	18780	10120	14450	14683.70	10.74	0	5770	16636	15542	14996	13902	13356	15270	13630	88	4330	500	10400	10	1	17679298	2558	89.88	6.85	12	0.36	161.00	2112.00	23200	20220830	-37.63	14340	20230626	0.91	22800	-36.54	20230302	14340	0.91	20230626	23200	-37.63	20220830	14340	0.91	20230626	3.70	N	080580	500	88 억		1899311	N	N	0	N	00	N
41	20230626	090612	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	15200	750	2	5.19	363638060	24469	17.29	14340	15320	14340	18780	10120	14450	14861.19	10.74	0	5530	16636	15542	14996	13902	13356	15270	13630	88	4330	500	10400	10	1	17679298	2687	94.41	7.20	12	0.14	161.00	2112.00	23200	20220830	-34.48	14340	20230626	6.00	22800	-33.33	20230302	14340	6.00	20230626	23200	-34.48	20220830	14340	6.00	20230626	3.70	N	080580	500	88 억		1899311	N	N	0	N	00	N
42	20230623	171529	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14450	-1550	5	-9.69	2134991480	141254	238.82	16000	16090	14450	20800	11200	16000	15128.89	10.78	0	-7212	16746	16372	16096	15722	15446	16325	15675	88	4800	500	11520	10	1	17679298	2555	89.75	6.84	12	0.80	161.00	2112.00	23200	20220830	-37.72	14450	20230623	0.00	22800	-36.62	20230302	14450	0.00	20230623	23200	-37.72	20220830	14450	0.00	20230623	3.71	N	080580	500	88 억		1906522	N	N	0	N	00	N
43	20230623	140508	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	14970	-1030	5	-6.44	1394131080	90768	153.46	16000	16090	14620	20800	11200	16000	15359.28	10.78	0	-5161	16746	16372	16096	15722	15446	16325	15675	88	4800	500	11520	10	1	17679298	2647	92.98	7.09	12	0.51	161.00	2112.00	23200	20220830	-35.47	14620	20230623	2.39	22800	-34.34	20230302	14620	2.39	20230623	23200	-35.47	20220830	14620	2.39	20230623	3.71	N	080580	500	88 억		1906522	N	N	0	N	00	N
44	20230622	160544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16000	-220	5	-1.36	949476710	59059	152.10	16000	16470	15820	21050	11360	16220	16076.75	10.73	0	8383	16760	16490	16200	15930	15640	16345	15785	88	4845	500	11670	10	1	17679298	2829	99.38	7.58	12	0.33	161.00	2112.00	23200	20220830	-31.03	15810	20230615	1.20	22800	-29.82	20230302	15810	1.20	20230615	23200	-31.03	20220830	15810	1.20	20230615	3.68	N	080580	500	88 억		1897450	N	N	0	N	00	N
45	20230622	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15950	-270	5	-1.66	771008280	47845	123.22	16000	16470	15820	21050	11360	16220	16114.71	10.73	0	4375	16760	16490	16200	15930	15640	16345	15785	88	4845	500	11670	10	1	17679298	2820	99.07	7.55	12	0.27	161.00	2112.00	23200	20220830	-31.25	15810	20230615	0.89	22800	-30.04	20230302	15810	0.89	20230615	23200	-31.25	20220830	15810	0.89	20230615	3.68	N	080580	500	88 억		1897450	N	N	0	N	00	N
46	20230622	140238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16300	80	2	0.49	562409550	35025	90.20	16000	16400	15820	21050	11360	16220	16057.37	10.73	0	2211	16760	16490	16200	15930	15640	16345	15785	88	4845	500	11670	10	1	17679298	2882	101.24	7.72	12	0.20	161.00	2112.00	23200	20220830	-29.74	15810	20230615	3.10	22800	-28.51	20230302	15810	3.10	20230615	23200	-29.74	20220830	15810	3.10	20230615	3.68	N	080580	500	88 억		1897450	N	N	0	N	00	N
47	20230622	130834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15990	-230	5	-1.42	373038690	23335	60.10	16000	16180	15820	21050	11360	16220	15986.23	10.73	0	-1048	16760	16490	16200	15930	15640	16345	15785	88	4845	500	11670	10	1	17679298	2827	99.32	7.57	12	0.13	161.00	2112.00	23200	20220830	-31.08	15810	20230615	1.14	22800	-29.87	20230302	15810	1.14	20230615	23200	-31.08	20220830	15810	1.14	20230615	3.68	N	080580	500	88 억		1897450	N	N	0	N	00	N
48	20230622	120217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16100	-120	5	-0.74	289567620	18126	46.68	16000	16180	15820	21050	11360	16220	15975.26	10.73	0	-519	16760	16490	16200	15930	15640	16345	15785	88	4845	500	11670	10	1	17679298	2846	100.00	7.62	12	0.10	161.00	2112.00	23200	20220830	-30.60	15810	20230615	1.83	22800	-29.39	20230302	15810	1.83	20230615	23200	-30.60	20220830	15810	1.83	20230615	3.68	N	080580	500	88 억		1897450	N	N	0	N	00	N
49	20230622	110851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16020	-200	5	-1.23	279590310	17504	45.08	16000	16180	15820	21050	11360	16220	15972.94	10.73	0	-259	16760	16490	16200	15930	15640	16345	15785	88	4845	500	11670	10	1	17679298	2832	99.50	7.59	12	0.10	161.00	2112.00	23200	20220830	-30.95	15810	20230615	1.33	22800	-29.74	20230302	15810	1.33	20230615	23200	-30.95	20220830	15810	1.33	20230615	3.68	N	080580	500	88 억		1897450	N	N	0	N	00	N
50	20230622	100809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16040	-180	5	-1.11	256832040	16085	41.43	16000	16180	15820	21050	11360	16220	15967.18	10.73	0	322	16760	16490	16200	15930	15640	16345	15785	88	4845	500	11670	10	1	17679298	2836	99.63	7.59	12	0.09	161.00	2112.00	23200	20220830	-30.86	15810	20230615	1.45	22800	-29.65	20230302	15810	1.45	20230615	23200	-30.86	20220830	15810	1.45	20230615	3.68	N	080580	500	88 억		1897450	N	N	0	N	00	N
51	20230622	090256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16170	-50	5	-0.31	9809020	613	1.58	16000	16170	16000	21050	11360	16220	16001.66	10.73	0	35	16760	16490	16200	15930	15640	16345	15785	88	4845	500	11670	10	1	17679298	2859	100.43	7.66	12	0.00	161.00	2112.00	23200	20220830	-30.30	15810	20230615	2.28	22800	-29.08	20230302	15810	2.28	20230615	23200	-30.30	20220830	15810	2.28	20230615	3.68	N	080580	500	88 억		1897450	N	N	0	N	00	N
52	20230621	160918	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16220	-220	5	-1.34	622835800	38638	100.74	16440	16470	15910	21350	11510	16440	16119.25	10.76	0	-4571	17460	16950	16650	16140	15840	16800	15990	88	4920	500	11830	10	1	17679298	2868	100.75	7.68	12	0.22	161.00	2112.00	23200	20220830	-30.09	15810	20230615	2.59	22800	-28.86	20230302	15810	2.59	20230615	23200	-30.09	20220830	15810	2.59	20230615	3.68	N	080580	500	88 억		1902920	N	N	0	N	00	N
53	20230621	150356	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	15960	-480	5	-2.92	560152390	34736	90.57	16440	16470	15910	21350	11510	16440	16125.99	10.76	0	-4519	17460	16950	16650	16140	15840	16800	15990	88	4920	500	11830	10	1	17679298	2822	99.13	7.56	12	0.20	161.00	2112.00	23200	20220830	-31.21	15810	20230615	0.95	22800	-30.00	20230302	15810	0.95	20230615	23200	-31.21	20220830	15810	0.95	20230615	3.68	N	080580	500	88 억		1902920	N	N	0	N	00	N
54	20230621	140415	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	15970	-470	5	-2.86	494267370	30617	79.83	16440	16470	15910	21350	11510	16440	16143.56	10.76	0	-3827	17460	16950	16650	16140	15840	16800	15990	88	4920	500	11830	10	1	17679298	2823	99.19	7.56	12	0.17	161.00	2112.00	23200	20220830	-31.16	15810	20230615	1.01	22800	-29.96	20230302	15810	1.01	20230615	23200	-31.16	20220830	15810	1.01	20230615	3.68	N	080580	500	88 억		1902920	N	N	0	N	00	N
55	20230621	130441	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16030	-410	5	-2.49	415319450	25686	66.97	16440	16470	15910	21350	11510	16440	16169.10	10.76	0	-2756	17460	16950	16650	16140	15840	16800	15990	88	4920	500	11830	10	1	17679298	2834	99.57	7.59	12	0.15	161.00	2112.00	23200	20220830	-30.91	15810	20230615	1.39	22800	-29.69	20230302	15810	1.39	20230615	23200	-30.91	20220830	15810	1.39	20230615	3.68	N	080580	500	88 억		1902920	N	N	0	N	00	N
56	20230621	120332	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16190	-250	5	-1.52	272008200	16744	43.66	16440	16470	16150	21350	11510	16440	16245.11	10.76	0	-3426	17460	16950	16650	16140	15840	16800	15990	88	4920	500	11830	10	1	17679298	2862	100.56	7.67	12	0.09	161.00	2112.00	23200	20220830	-30.22	15810	20230615	2.40	22800	-28.99	20230302	15810	2.40	20230615	23200	-30.22	20220830	15810	2.40	20230615	3.68	N	080580	500	88 억		1902920	N	N	0	N	00	N
57	20230621	110900	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16190	-250	5	-1.52	201790880	12403	32.34	16440	16470	16170	21350	11510	16440	16269.52	10.76	0	-2830	17460	16950	16650	16140	15840	16800	15990	88	4920	500	11830	10	1	17679298	2862	100.56	7.67	12	0.07	161.00	2112.00	23200	20220830	-30.22	15810	20230615	2.40	22800	-28.99	20230302	15810	2.40	20230615	23200	-30.22	20220830	15810	2.40	20230615	3.68	N	080580	500	88 억		1902920	N	N	0	N	00	N
58	20230621	100804	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16260	-180	5	-1.09	95625930	5849	15.25	16440	16470	16200	21350	11510	16440	16349.11	10.76	0	-1108	17460	16950	16650	16140	15840	16800	15990	88	4920	500	11830	10	1	17679298	2875	100.99	7.70	12	0.03	161.00	2112.00	23200	20220830	-29.91	15810	20230615	2.85	22800	-28.68	20230302	15810	2.85	20230615	23200	-29.91	20220830	15810	2.85	20230615	3.68	N	080580	500	88 억		1902920	N	N	0	N	00	N
59	20230621	090355	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16400	-40	5	-0.24	11717170	713	1.86	16440	16470	16400	21350	11510	16440	16433.62	10.76	0	-472	17460	16950	16650	16140	15840	16800	15990	88	4920	500	11830	10	1	17679298	2899	101.86	7.77	12	0.00	161.00	2112.00	23200	20220830	-29.31	15810	20230615	3.73	22800	-28.07	20230302	15810	3.73	20230615	23200	-29.31	20220830	15810	3.73	20230615	3.68	N	080580	500	88 억		1902920	N	N	0	N	00	N
60	20230620	160925	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16440	-340	5	-2.03	631349390	38291	125.63	17160	17160	16350	21800	11750	16780	16488.19	10.79	0	-3794	17553	17166	16733	16346	15913	16950	16130	88	5025	500	12080	10	1	17679298	2906	102.11	7.78	12	0.22	161.00	2112.00	23200	20220830	-29.14	15810	20230615	3.98	22800	-27.89	20230302	15810	3.98	20230615	23200	-29.14	20220830	15810	3.98	20230615	3.66	N	080580	500	88 억		1906915	N	N	0	N	00	N
61	20230620	150811	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16400	-380	5	-2.26	572292950	34687	113.80	17160	17160	16370	21800	11750	16780	16498.77	10.79	0	-3716	17553	17166	16733	16346	15913	16950	16130	88	5025	500	12080	10	1	17679298	2899	101.86	7.77	12	0.20	161.00	2112.00	23200	20220830	-29.31	15810	20230615	3.73	22800	-28.07	20230302	15810	3.73	20230615	23200	-29.31	20220830	15810	3.73	20230615	3.66	N	080580	500	88 억		1906915	N	N	0	N	00	N
62	20230620	140219	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16470	-310	5	-1.85	457759030	27708	90.91	17160	17160	16410	21800	11750	16780	16520.83	10.79	0	-3047	17553	17166	16733	16346	15913	16950	16130	88	5025	500	12080	10	1	17679298	2912	102.30	7.80	12	0.16	161.00	2112.00	23200	20220830	-29.01	15810	20230615	4.17	22800	-27.76	20230302	15810	4.17	20230615	23200	-29.01	20220830	15810	4.17	20230615	3.66	N	080580	500	88 억		1906915	N	N	0	N	00	N
63	20230620	131031	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16460	-320	5	-1.91	413420440	25011	82.06	17160	17160	16410	21800	11750	16780	16529.54	10.79	0	-2825	17553	17166	16733	16346	15913	16950	16130	88	5025	500	12080	10	1	17679298	2910	102.24	7.79	12	0.14	161.00	2112.00	23200	20220830	-29.05	15810	20230615	4.11	22800	-27.81	20230302	15810	4.11	20230615	23200	-29.05	20220830	15810	4.11	20230615	3.66	N	080580	500	88 억		1906915	N	N	0	N	00	N
64	20230620	120644	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16450	-330	5	-1.97	359608760	21737	71.32	17160	17160	16410	21800	11750	16780	16543.62	10.79	0	-2460	17553	17166	16733	16346	15913	16950	16130	88	5025	500	12080	10	1	17679298	2908	102.17	7.79	12	0.12	161.00	2112.00	23200	20220830	-29.09	15810	20230615	4.05	22800	-27.85	20230302	15810	4.05	20230615	23200	-29.09	20220830	15810	4.05	20230615	3.66	N	080580	500	88 억		1906915	N	N	0	N	00	N
65	20230620	110431	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16490	-290	5	-1.73	339135510	20493	67.23	17160	17160	16410	21800	11750	16780	16548.85	10.79	0	-2041	17553	17166	16733	16346	15913	16950	16130	88	5025	500	12080	10	1	17679298	2915	102.42	7.81	12	0.12	161.00	2112.00	23200	20220830	-28.92	15810	20230615	4.30	22800	-27.68	20230302	15810	4.30	20230615	23200	-28.92	20220830	15810	4.30	20230615	3.66	N	080580	500	88 억		1906915	N	N	0	N	00	N
66	20230620	100927	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16520	-260	5	-1.55	268110870	16184	53.10	17160	17160	16410	21800	11750	16780	16566.42	10.79	0	45	17553	17166	16733	16346	15913	16950	16130	88	5025	500	12080	10	1	17679298	2921	102.61	7.82	12	0.09	161.00	2112.00	23200	20220830	-28.79	15810	20230615	4.49	22800	-27.54	20230302	15810	4.49	20230615	23200	-28.79	20220830	15810	4.49	20230615	3.66	N	080580	500	88 억		1906915	N	N	0	N	00	N
67	20230620	090929	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16510	-270	5	-1.61	91897930	5511	18.08	17160	17160	16510	21800	11750	16780	16675.36	10.79	0	-793	17553	17166	16733	16346	15913	16950	16130	88	5025	500	12080	10	1	17679298	2919	102.55	7.82	12	0.03	161.00	2112.00	23200	20220830	-28.84	15810	20230615	4.43	22800	-27.59	20230302	15810	4.43	20230615	23200	-28.84	20220830	15810	4.43	20230615	3.66	N	080580	500	88 억		1906915	N	N	0	N	00	N
68	20230619	160329	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16780	-20	5	-0.12	508958900	30479	82.44	16810	17120	16300	21800	11760	16800	16698.67	10.80	0	-2014	17440	17120	16960	16640	16480	17040	16560	88	5020	500	12090	10	1	17679298	2967	104.22	7.95	12	0.17	161.00	2112.00	23200	20220830	-27.67	15810	20230615	6.14	22800	-26.40	20230302	15810	6.14	20230615	23200	-27.67	20220830	15810	6.14	20230615	3.71	N	080580	500	88 억		1908929	N	N	0	N	00	N
69	20230619	150139	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16790	-10	5	-0.06	499776950	29931	80.96	16810	17120	16300	21800	11760	16800	16697.64	10.80	0	-1956	17440	17120	16960	16640	16480	17040	16560	88	5020	500	12090	10	1	17679298	2968	104.29	7.95	12	0.17	161.00	2112.00	23200	20220830	-27.63	15810	20230615	6.20	22800	-26.36	20230302	15810	6.20	20230615	23200	-27.63	20220830	15810	6.20	20230615	3.71	N	080580	500	88 억		1908929	N	N	0	N	00	N
70	20230619	140511	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16790	-10	5	-0.06	485504470	29080	78.65	16810	17120	16300	21800	11760	16800	16695.48	10.80	0	-1872	17440	17120	16960	16640	16480	17040	16560	88	5020	500	12090	10	1	17679298	2968	104.29	7.95	12	0.16	161.00	2112.00	23200	20220830	-27.63	15810	20230615	6.20	22800	-26.36	20230302	15810	6.20	20230615	23200	-27.63	20220830	15810	6.20	20230615	3.71	N	080580	500	88 억		1908929	N	N	0	N	00	N
71	20230619	130926	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16810	10	2	0.06	459762320	27546	74.51	16810	17120	16300	21800	11760	16800	16690.71	10.80	0	-1146	17440	17120	16960	16640	16480	17040	16560	88	5020	500	12090	10	1	17679298	2972	104.41	7.96	12	0.16	161.00	2112.00	23200	20220830	-27.54	15810	20230615	6.33	22800	-26.27	20230302	15810	6.33	20230615	23200	-27.54	20220830	15810	6.33	20230615	3.71	N	080580	500	88 억		1908929	N	N	0	N	00	N
72	20230619	120737	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16670	-130	5	-0.77	449832390	26955	72.91	16810	17120	16300	21800	11760	16800	16688.27	10.80	0	-1070	17440	17120	16960	16640	16480	17040	16560	88	5020	500	12090	10	1	17679298	2947	103.54	7.89	12	0.15	161.00	2112.00	23200	20220830	-28.15	15810	20230615	5.44	22800	-26.89	20230302	15810	5.44	20230615	23200	-28.15	20220830	15810	5.44	20230615	3.71	N	080580	500	88 억		1908929	N	N	0	N	00	N
73	20230619	110123	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16840	40	2	0.24	440304250	26386	71.37	16810	17120	16300	21800	11760	16800	16687.04	10.80	0	-737	17440	17120	16960	16640	16480	17040	16560	88	5020	500	12090	10	1	17679298	2977	104.60	7.97	12	0.15	161.00	2112.00	23200	20220830	-27.41	15810	20230615	6.51	22800	-26.14	20230302	15810	6.51	20230615	23200	-27.41	20220830	15810	6.51	20230615	3.71	N	080580	500	88 억		1908929	N	N	0	N	00	N
74	20230619	100118	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16780	-20	5	-0.12	330357950	19869	53.74	16810	17120	16300	21800	11760	16800	16626.80	10.80	0	631	17440	17120	16960	16640	16480	17040	16560	88	5020	500	12090	10	1	17679298	2967	104.22	7.95	12	0.11	161.00	2112.00	23200	20220830	-27.67	15810	20230615	6.14	22800	-26.40	20230302	15810	6.14	20230615	23200	-27.67	20220830	15810	6.14	20230615	3.71	N	080580	500	88 억		1908929	N	N	0	N	00	N
75	20230619	090227	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16680	-120	5	-0.71	49769610	2964	8.02	16810	17120	16620	21800	11760	16800	16791.37	10.80	0	-611	17440	17120	16960	16640	16480	17040	16560	88	5020	500	12090	10	1	17679298	2949	103.60	7.90	12	0.02	161.00	2112.00	23200	20220830	-28.10	15810	20230615	5.50	22800	-26.84	20230302	15810	5.50	20230615	23200	-28.10	20220830	15810	5.50	20230615	3.71	N	080580	500	88 억		1908929	N	N	0	N	00	N
76	20230616	160342	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16800	-340	5	-1.98	625611350	36743	42.43	17240	17280	16800	22250	12000	17140	17026.68	10.86	0	-9840	18160	17650	16730	16220	15300	17905	16475	88	5125	500	12340	10	1	17679298	2970	104.35	7.95	12	0.21	161.00	2112.00	23200	20220830	-27.59	15810	20230615	6.26	22800	-26.32	20230302	15810	6.26	20230615	23200	-27.59	20220830	15810	6.26	20230615	3.70	N	080580	500	88 억		1919536	N	N	0	N	00	N
77	20230616	150700	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16940	-200	5	-1.17	563333240	33046	38.17	17240	17280	16880	22250	12000	17140	17046.94	10.86	0	-8588	18160	17650	16730	16220	15300	17905	16475	88	5125	500	12340	10	1	17679298	2995	105.22	8.02	12	0.19	161.00	2112.00	23200	20220830	-26.98	15810	20230615	7.15	22800	-25.70	20230302	15810	7.15	20230615	23200	-26.98	20220830	15810	7.15	20230615	3.70	N	080580	500	88 억		1919536	N	N	0	N	00	N
78	20230616	140902	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	17000	-140	5	-0.82	525783990	30826	35.60	17240	17280	16890	22250	12000	17140	17056.51	10.86	0	-7733	18160	17650	16730	16220	15300	17905	16475	88	5125	500	12340	10	1	17679298	3005	105.59	8.05	12	0.17	161.00	2112.00	23200	20220830	-26.72	15810	20230615	7.53	22800	-25.44	20230302	15810	7.53	20230615	23200	-26.72	20220830	15810	7.53	20230615	3.70	N	080580	500	88 억		1919536	N	N	0	N	00	N
79	20230616	130400	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	17050	-90	5	-0.53	440485200	25798	29.79	17240	17280	16900	22250	12000	17140	17074.39	10.86	0	-6570	18160	17650	16730	16220	15300	17905	16475	88	5125	500	12340	10	1	17679298	3014	105.90	8.07	12	0.15	161.00	2112.00	23200	20220830	-26.51	15810	20230615	7.84	22800	-25.22	20230302	15810	7.84	20230615	23200	-26.51	20220830	15810	7.84	20230615	3.70	N	080580	500	88 억		1919536	N	N	0	N	00	N
80	20230616	120819	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	17040	-100	5	-0.58	347750660	20329	23.48	17240	17280	16900	22250	12000	17140	17106.14	10.86	0	-6145	18160	17650	16730	16220	15300	17905	16475	88	5125	500	12340	10	1	17679298	3013	105.84	8.07	12	0.11	161.00	2112.00	23200	20220830	-26.55	15810	20230615	7.78	22800	-25.26	20230302	15810	7.78	20230615	23200	-26.55	20220830	15810	7.78	20230615	3.70	N	080580	500	88 억		1919536	N	N	0	N	00	N
81	20230616	110351	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	17030	-110	5	-0.64	299628120	17502	20.21	17240	17280	16900	22250	12000	17140	17119.65	10.86	0	-5199	18160	17650	16730	16220	15300	17905	16475	88	5125	500	12340	10	1	17679298	3011	105.78	8.06	12	0.10	161.00	2112.00	23200	20220830	-26.59	15810	20230615	7.72	22800	-25.31	20230302	15810	7.72	20230615	23200	-26.59	20220830	15810	7.72	20230615	3.70	N	080580	500	88 억		1919536	N	N	0	N	00	N
82	20230616	100510	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	17100	-40	5	-0.23	229597270	13395	15.47	17240	17280	17000	22250	12000	17140	17140.52	10.86	0	-4858	18160	17650	16730	16220	15300	17905	16475	88	5125	500	12340	10	1	17679298	3023	106.21	8.10	12	0.08	161.00	2112.00	23200	20220830	-26.29	15810	20230615	8.16	22800	-25.00	20230302	15810	8.16	20230615	23200	-26.29	20220830	15810	8.16	20230615	3.70	N	080580	500	88 억		1919536	N	N	0	N	00	N
83	20230616	090834	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	17090	-50	5	-0.29	121140740	7070	8.17	17240	17280	17000	22250	12000	17140	17134.48	10.86	0	-3055	18160	17650	16730	16220	15300	17905	16475	88	5125	500	12340	10	1	17679298	3021	106.15	8.09	12	0.04	161.00	2112.00	23200	20220830	-26.34	15810	20230615	8.10	22800	-25.04	20230302	15810	8.10	20230615	23200	-26.34	20220830	15810	8.10	20230615	3.70	N	080580	500	88 억		1919536	N	N	0	N	00	N
84	20230615	150121	00	40.00	KOSDAQ	신저가	반도체	N	N	N	N	40	N	17070	680	2	4.15	1358547960	82249	151.35	16260	17240	15810	21300	11480	16390	16517.50	10.79	0	9275	16896	16642	16446	16192	15996	16545	16095	88	4910	500	11800	10	1	17679298	3018	106.02	8.08	12	0.47	161.00	2112.00	23200	20220830	-26.42	15810	20230615	7.97	22800	-25.13	20230302	15810	7.97	20230615	23200	-26.42	20220830	15810	7.97	20230615	3.71	N	080580	500	88 억		1907561	N	N	0	N	00	N
85	20230615	140622	00	40.00	KOSDAQ	신저가	반도체	N	N	N	N	40	N	17160	770	2	4.70	1170447780	71241	131.09	16260	17240	15810	21300	11480	16390	16429.41	10.79	0	5707	16896	16642	16446	16192	15996	16545	16095	88	4910	500	11800	10	1	17679298	3034	106.58	8.12	12	0.40	161.00	2112.00	23200	20220830	-26.03	15810	20230615	8.54	22800	-24.74	20230302	15810	8.54	20230615	23200	-26.03	20220830	15810	8.54	20230615	3.71	N	080580	500	88 억		1907561	N	N	0	N	00	N
86	20230615	130647	00	40.00	KOSDAQ	신저가	반도체	N	N	N	N	40	N	16320	-70	5	-0.43	711860240	43994	80.95	16260	16550	15810	21300	11480	16390	16180.85	10.79	0	2252	16896	16642	16446	16192	15996	16545	16095	88	4910	500	11800	10	1	17679298	2885	101.37	7.73	12	0.25	161.00	2112.00	23200	20220830	-29.66	15810	20230615	3.23	22800	-28.42	20230302	15810	3.23	20230615	23200	-29.66	20220830	15810	3.23	20230615	3.71	N	080580	500	88 억		1907561	N	N	0	N	00	N
87	20230615	120857	00	40.00	KOSDAQ	신저가	반도체	N	N	N	N	40	N	16020	-370	5	-2.26	595010320	36768	67.66	16260	16550	15810	21300	11480	16390	16182.83	10.79	0	437	16896	16642	16446	16192	15996	16545	16095	88	4910	500	11800	10	1	17679298	2832	99.50	7.59	12	0.21	161.00	2112.00	23200	20220830	-30.95	15810	20230615	1.33	22800	-29.74	20230302	15810	1.33	20230615	23200	-30.95	20220830	15810	1.33	20230615	3.71	N	080580	500	88 억		1907561	N	N	0	N	00	N
88	20230615	110518	00	40.00	KOSDAQ	신저가	반도체	N	N	N	N	40	N	16000	-390	5	-2.38	477759920	29411	54.12	16260	16550	16000	21300	11480	16390	16244.26	10.79	0	133	16896	16642	16446	16192	15996	16545	16095	88	4910	500	11800	10	1	17679298	2829	99.38	7.58	12	0.17	161.00	2112.00	23200	20220830	-31.03	16000	20230615	0.00	22800	-29.82	20230302	16000	0.00	20230615	23200	-31.03	20220830	16000	0.00	20230615	3.71	N	080580	500	88 억		1907561	N	N	0	N	00	N
89	20230611	184543	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	16950	-20	5	-0.12	214997360	12691	39.99	16970	17050	16750	22050	11880	16970	16940.83	10.77	-346	-346	17590	17280	16990	16680	16390	17135	16535	88	5085	500	12210	10	1	17679298	2997	105.28	8.03	12	0.07	161.00	2112.00	23200	20220830	-26.94	16000	20220926	5.94	22800	-25.66	20230302	16440	3.10	20230314	23200	-26.94	20220830	16000	5.94	20220926	3.76	N	080580	500	88 억		1903804	N	N	0	N	00	N