KissMeData/101160/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	160706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	-500	5	-1.85	3550093500	134217	106.16	27100	27100	26100	35150	18950	27050	26448.86	10.11	0	-16908	27616	27332	27066	26782	26516	27475	26925	83	8100	500	20010	50	1	16510993	4384	10.56	2.35	12	0.81	2514.00	11274.00	28250	20230615	-6.02	15350	20220930	72.96	28250	-6.02	20230615	17750	49.58	20230103	28250	-6.02	20230615	15350	72.96	20220930	2.33	N	101160	500	82 억		1669322	N	N	0	N	00	N
3	20230630	150709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	-500	5	-1.85	3415796700	129160	102.16	27100	27100	26100	35150	18950	27050	26444.88	10.11	0	-17327	27616	27332	27066	26782	26516	27475	26925	83	8100	500	20010	50	1	16510993	4384	10.56	2.35	12	0.78	2514.00	11274.00	28250	20230615	-6.02	15350	20220930	72.96	28250	-6.02	20230615	17750	49.58	20230103	28250	-6.02	20230615	15350	72.96	20220930	2.33	N	101160	500	82 억		1669322	N	N	0	N	00	N
4	20230630	140707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	-500	5	-1.85	3092275300	116991	92.53	27100	27100	26100	35150	18950	27050	26430.20	10.11	0	-18510	27616	27332	27066	26782	26516	27475	26925	83	8100	500	20010	50	1	16510993	4384	10.56	2.35	12	0.71	2514.00	11274.00	28250	20230615	-6.02	15350	20220930	72.96	28250	-6.02	20230615	17750	49.58	20230103	28250	-6.02	20230615	15350	72.96	20220930	2.33	N	101160	500	82 억		1669322	N	N	0	N	00	N
5	20230630	130708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26500	-550	5	-2.03	2685873400	101632	80.38	27100	27100	26100	35150	18950	27050	26425.66	10.11	0	-19673	27616	27332	27066	26782	26516	27475	26925	83	8100	500	20010	50	1	16510993	4375	10.54	2.35	12	0.62	2514.00	11274.00	28250	20230615	-6.19	15350	20220930	72.64	28250	-6.19	20230615	17750	49.30	20230103	28250	-6.19	20230615	15350	72.64	20220930	2.33	N	101160	500	82 억		1669322	N	N	0	N	00	N
6	20230630	120705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26500	-550	5	-2.03	2433817650	92103	72.85	27100	27100	26100	35150	18950	27050	26422.98	10.11	0	-15076	27616	27332	27066	26782	26516	27475	26925	83	8100	500	20010	50	1	16510993	4375	10.54	2.35	12	0.56	2514.00	11274.00	28250	20230615	-6.19	15350	20220930	72.64	28250	-6.19	20230615	17750	49.30	20230103	28250	-6.19	20230615	15350	72.64	20220930	2.33	N	101160	500	82 억		1669322	N	N	0	N	00	N
7	20230630	110708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26500	-550	5	-2.03	2083337300	78866	62.38	27100	27100	26100	35150	18950	27050	26413.83	10.11	0	-13438	27616	27332	27066	26782	26516	27475	26925	83	8100	500	20010	50	1	16510993	4375	10.54	2.35	12	0.48	2514.00	11274.00	28250	20230615	-6.19	15350	20220930	72.64	28250	-6.19	20230615	17750	49.30	20230103	28250	-6.19	20230615	15350	72.64	20220930	2.33	N	101160	500	82 억		1669322	N	N	0	N	00	N
8	20230630	100708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26500	-550	5	-2.03	1380991750	52312	41.37	27100	27100	26100	35150	18950	27050	26395.51	10.11	0	-16938	27616	27332	27066	26782	26516	27475	26925	83	8100	500	20010	50	1	16510993	4375	10.54	2.35	12	0.32	2514.00	11274.00	28250	20230615	-6.19	15350	20220930	72.64	28250	-6.19	20230615	17750	49.30	20230103	28250	-6.19	20230615	15350	72.64	20220930	2.33	N	101160	500	82 억		1669322	N	N	0	N	00	N
9	20230630	090708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26600	-450	5	-1.66	187861950	7015	5.55	27100	27100	26500	35150	18950	27050	26768.39	10.11	0	-4844	27616	27332	27066	26782	26516	27475	26925	83	8100	500	20010	50	1	16510993	4392	10.58	2.36	12	0.04	2514.00	11274.00	28250	20230615	-5.84	15350	20220930	73.29	28250	-5.84	20230615	17750	49.86	20230103	28250	-5.84	20230615	15350	73.29	20220930	2.33	N	101160	500	82 억		1669322	N	N	0	N	00	N
10	20230629	160706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27050	250	2	0.93	3409245250	126084	129.24	27000	27350	26800	34800	18800	26800	27039.43	10.05	0	3801	27500	27150	26850	26500	26200	27000	26350	83	8000	500	19830	50	1	16510993	4466	10.76	2.40	12	0.76	2514.00	11274.00	28250	20230615	-4.25	15350	20220930	76.22	28250	-4.25	20230615	17750	52.39	20230103	28250	-4.25	20230615	15350	76.22	20220930	2.29	N	101160	500	82 억		1659006	N	N	1	N	00	N
11	20230629	150705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26950	150	2	0.56	3163998550	116995	119.93	27000	27350	26800	34800	18800	26800	27043.88	10.05	0	2137	27500	27150	26850	26500	26200	27000	26350	83	8000	500	19830	50	1	16510993	4450	10.72	2.39	12	0.71	2514.00	11274.00	28250	20230615	-4.60	15350	20220930	75.57	28250	-4.60	20230615	17750	51.83	20230103	28250	-4.60	20230615	15350	75.57	20220930	2.29	N	101160	500	82 억		1659006	N	N	1	N	00	N
12	20230629	140702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27100	300	2	1.12	2374639150	87673	89.87	27000	27350	26850	34800	18800	26800	27085.18	10.05	0	3864	27500	27150	26850	26500	26200	27000	26350	83	8000	500	19830	50	1	16510993	4474	10.78	2.40	12	0.53	2514.00	11274.00	28250	20230615	-4.07	15350	20220930	76.55	28250	-4.07	20230615	17750	52.68	20230103	28250	-4.07	20230615	15350	76.55	20220930	2.29	N	101160	500	82 억		1659006	N	N	1	N	00	N
13	20230629	130703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27000	200	2	0.75	2135647000	78834	80.81	27000	27350	26850	34800	18800	26800	27090.43	10.05	0	497	27500	27150	26850	26500	26200	27000	26350	83	8000	500	19830	50	1	16510993	4458	10.74	2.39	12	0.48	2514.00	11274.00	28250	20230615	-4.42	15350	20220930	75.90	28250	-4.42	20230615	17750	52.11	20230103	28250	-4.42	20230615	15350	75.90	20220930	2.29	N	101160	500	82 억		1659006	N	N	1	N	00	N
14	20230629	120705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26950	150	2	0.56	1972596400	72800	74.62	27000	27350	26850	34800	18800	26800	27096.10	10.05	0	-774	27500	27150	26850	26500	26200	27000	26350	83	8000	500	19830	50	1	16510993	4450	10.72	2.39	12	0.44	2514.00	11274.00	28250	20230615	-4.60	15350	20220930	75.57	28250	-4.60	20230615	17750	51.83	20230103	28250	-4.60	20230615	15350	75.57	20220930	2.29	N	101160	500	82 억		1659006	N	N	1	N	00	N
15	20230629	110706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27100	300	2	1.12	1521038350	56077	57.48	27000	27350	26850	34800	18800	26800	27124.10	10.05	0	6976	27500	27150	26850	26500	26200	27000	26350	83	8000	500	19830	50	1	16510993	4474	10.78	2.40	12	0.34	2514.00	11274.00	28250	20230615	-4.07	15350	20220930	76.55	28250	-4.07	20230615	17750	52.68	20230103	28250	-4.07	20230615	15350	76.55	20220930	2.29	N	101160	500	82 억		1659006	N	N	1	N	00	N
16	20230629	100706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26850	50	2	0.19	950688150	35102	35.98	27000	27350	26850	34800	18800	26800	27083.59	10.05	0	1693	27500	27150	26850	26500	26200	27000	26350	83	8000	500	19830	50	1	16510993	4433	10.68	2.38	12	0.21	2514.00	11274.00	28250	20230615	-4.96	15350	20220930	74.92	28250	-4.96	20230615	17750	51.27	20230103	28250	-4.96	20230615	15350	74.92	20220930	2.29	N	101160	500	82 억		1659006	N	N	1	N	00	N
17	20230629	090642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27250	450	2	1.68	250805050	9248	9.48	27000	27350	26900	34800	18800	26800	27119.92	10.05	0	2029	27500	27150	26850	26500	26200	27000	26350	83	8000	500	19830	50	1	16510993	4499	10.84	2.42	12	0.06	2514.00	11274.00	28250	20230615	-3.54	15350	20220930	77.52	28250	-3.54	20230615	17750	53.52	20230103	28250	-3.54	20230615	15350	77.52	20220930	2.29	N	101160	500	82 억		1659006	N	N	1	N	00	N
18	20230628	160655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26800	150	2	0.56	2603300150	97151	91.15	26950	27200	26550	34600	18700	26650	26796.43	9.94	0	16815	27383	27016	26633	26266	25883	27025	26275	83	7950	500	19720	50	1	16510993	4425	10.66	2.38	12	0.59	2514.00	11274.00	28250	20230615	-5.13	15350	20220930	74.59	28250	-5.13	20230615	17750	50.99	20230103	28250	-5.13	20230615	15350	74.59	20220930	2.39	N	101160	500	82 억		1641949	N	N	1	N	00	N
19	20230628	150701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26750	100	2	0.38	2471542600	92231	86.54	26950	27200	26550	34600	18700	26650	26797.31	9.94	0	16091	27383	27016	26633	26266	25883	27025	26275	83	7950	500	19720	50	1	16510993	4417	10.64	2.37	12	0.56	2514.00	11274.00	28250	20230615	-5.31	15350	20220930	74.27	28250	-5.31	20230615	17750	50.70	20230103	28250	-5.31	20230615	15350	74.27	20220930	2.39	N	101160	500	82 억		1641949	N	N	1	N	00	N
20	20230628	140659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26700	50	2	0.19	2015300150	75157	70.52	26950	27200	26550	34600	18700	26650	26814.54	9.94	0	15501	27383	27016	26633	26266	25883	27025	26275	83	7950	500	19720	50	1	16510993	4408	10.62	2.37	12	0.46	2514.00	11274.00	28250	20230615	-5.49	15350	20220930	73.94	28250	-5.49	20230615	17750	50.42	20230103	28250	-5.49	20230615	15350	73.94	20220930	2.39	N	101160	500	82 억		1641949	N	N	1	N	00	N
21	20230628	130700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26950	300	2	1.13	1675604650	62478	58.62	26950	27200	26550	34600	18700	26650	26819.11	9.94	0	13415	27383	27016	26633	26266	25883	27025	26275	83	7950	500	19720	50	1	16510993	4450	10.72	2.39	12	0.38	2514.00	11274.00	28250	20230615	-4.60	15350	20220930	75.57	28250	-4.60	20230615	17750	51.83	20230103	28250	-4.60	20230615	15350	75.57	20220930	2.39	N	101160	500	82 억		1641949	N	N	1	N	00	N
22	20230628	120658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26800	150	2	0.56	1400122950	52213	48.99	26950	27200	26550	34600	18700	26650	26815.60	9.94	0	5544	27383	27016	26633	26266	25883	27025	26275	83	7950	500	19720	50	1	16510993	4425	10.66	2.38	12	0.32	2514.00	11274.00	28250	20230615	-5.13	15350	20220930	74.59	28250	-5.13	20230615	17750	50.99	20230103	28250	-5.13	20230615	15350	74.59	20220930	2.39	N	101160	500	82 억		1641949	N	N	1	N	00	N
23	20230628	110704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26700	50	2	0.19	1215319600	45291	42.50	26950	27200	26550	34600	18700	26650	26833.58	9.94	0	4251	27383	27016	26633	26266	25883	27025	26275	83	7950	500	19720	50	1	16510993	4408	10.62	2.37	12	0.27	2514.00	11274.00	28250	20230615	-5.49	15350	20220930	73.94	28250	-5.49	20230615	17750	50.42	20230103	28250	-5.49	20230615	15350	73.94	20220930	2.39	N	101160	500	82 억		1641949	N	N	1	N	00	N
24	20230628	100704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26850	200	2	0.75	901291200	33530	31.46	26950	27200	26550	34600	18700	26650	26880.14	9.94	0	3636	27383	27016	26633	26266	25883	27025	26275	83	7950	500	19720	50	1	16510993	4433	10.68	2.38	12	0.20	2514.00	11274.00	28250	20230615	-4.96	15350	20220930	74.92	28250	-4.96	20230615	17750	51.27	20230103	28250	-4.96	20230615	15350	74.92	20220930	2.39	N	101160	500	82 억		1641949	N	N	1	N	00	N
25	20230628	090702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26900	250	2	0.94	246092200	9173	8.61	26950	26950	26650	34600	18700	26650	26827.89	9.94	0	803	27383	27016	26633	26266	25883	27025	26275	83	7950	500	19720	50	1	16510993	4441	10.70	2.39	12	0.06	2514.00	11274.00	28250	20230615	-4.78	15350	20220930	75.24	28250	-4.78	20230615	17750	51.55	20230103	28250	-4.78	20230615	15350	75.24	20220930	2.39	N	101160	500	82 억		1641949	N	N	1	N	00	N
26	20230627	160700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26650	-100	5	-0.37	2821723100	106146	77.49	26650	27000	26250	34750	18750	26750	26583.24	9.94	0	-1504	27516	27132	26466	26082	25416	27325	26275	83	8000	500	19790	50	1	16510993	4400	10.60	2.36	12	0.64	2514.00	11274.00	28250	20230615	-5.66	15350	20220930	73.62	28250	-5.66	20230615	17750	50.14	20230103	28250	-5.66	20230615	15350	73.62	20220930	2.35	N	101160	500	82 억		1642001	N	N	1	N	00	N
27	20230627	150705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	-200	5	-0.75	2616681100	98431	71.86	26650	27000	26250	34750	18750	26750	26583.91	9.94	0	1626	27516	27132	26466	26082	25416	27325	26275	83	8000	500	19790	50	1	16510993	4384	10.56	2.35	12	0.60	2514.00	11274.00	28250	20230615	-6.02	15350	20220930	72.96	28250	-6.02	20230615	17750	49.58	20230103	28250	-6.02	20230615	15350	72.96	20220930	2.35	N	101160	500	82 억		1642001	N	N	0	N	00	N
28	20230627	140713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26500	-250	5	-0.93	2184439650	82098	59.93	26650	27000	26250	34750	18750	26750	26607.71	9.94	0	6719	27516	27132	26466	26082	25416	27325	26275	83	8000	500	19790	50	1	16510993	4375	10.54	2.35	12	0.50	2514.00	11274.00	28250	20230615	-6.19	15350	20220930	72.64	28250	-6.19	20230615	17750	49.30	20230103	28250	-6.19	20230615	15350	72.64	20220930	2.35	N	101160	500	82 억		1642001	N	N	0	N	00	N
29	20230627	130712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	-200	5	-0.75	2025720800	76116	55.57	26650	27000	26250	34750	18750	26750	26613.60	9.94	0	7427	27516	27132	26466	26082	25416	27325	26275	83	8000	500	19790	50	1	16510993	4384	10.56	2.35	12	0.46	2514.00	11274.00	28250	20230615	-6.02	15350	20220930	72.96	28250	-6.02	20230615	17750	49.58	20230103	28250	-6.02	20230615	15350	72.96	20220930	2.35	N	101160	500	82 억		1642001	N	N	0	N	00	N
30	20230627	120713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26600	-150	5	-0.56	1839981000	69131	50.47	26650	27000	26250	34750	18750	26750	26615.86	9.94	0	7710	27516	27132	26466	26082	25416	27325	26275	83	8000	500	19790	50	1	16510993	4392	10.58	2.36	12	0.42	2514.00	11274.00	28250	20230615	-5.84	15350	20220930	73.29	28250	-5.84	20230615	17750	49.86	20230103	28250	-5.84	20230615	15350	73.29	20220930	2.35	N	101160	500	82 억		1642001	N	N	0	N	00	N
31	20230627	110717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26950	200	2	0.75	1490804650	56076	40.94	26650	27000	26250	34750	18750	26750	26585.43	9.94	0	7919	27516	27132	26466	26082	25416	27325	26275	83	8000	500	19790	50	1	16510993	4450	10.72	2.39	12	0.34	2514.00	11274.00	28250	20230615	-4.60	15350	20220930	75.57	28250	-4.60	20230615	17750	51.83	20230103	28250	-4.60	20230615	15350	75.57	20220930	2.35	N	101160	500	82 억		1642001	N	N	0	N	00	N
32	20230627	100656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26600	-150	5	-0.56	768689350	29025	21.19	26650	26750	26250	34750	18750	26750	26483.70	9.94	0	-4941	27516	27132	26466	26082	25416	27325	26275	83	8000	500	19790	50	1	16510993	4392	10.58	2.36	12	0.18	2514.00	11274.00	28250	20230615	-5.84	15350	20220930	73.29	28250	-5.84	20230615	17750	49.86	20230103	28250	-5.84	20230615	15350	73.29	20220930	2.35	N	101160	500	82 억		1642001	N	N	0	N	00	N
33	20230627	090701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26500	-250	5	-0.93	90693550	3415	2.49	26650	26650	26450	34750	18750	26750	26557.41	9.94	0	-1411	27516	27132	26466	26082	25416	27325	26275	83	8000	500	19790	50	1	16510993	4375	10.54	2.35	12	0.02	2514.00	11274.00	28250	20230615	-6.19	15350	20220930	72.64	28250	-6.19	20230615	17750	49.30	20230103	28250	-6.19	20230615	15350	72.64	20220930	2.35	N	101160	500	82 억		1642001	N	N	0	N	00	N
34	20230626	160658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26750	650	2	2.49	3609827350	136767	100.19	26000	26850	25800	33900	18300	26100	26394.13	9.80	0	21977	27300	26700	26300	25700	25300	26600	25600	83	7800	500	19310	50	1	16510993	4417	10.64	2.37	12	0.83	2514.00	11274.00	28250	20230615	-5.31	15350	20220930	74.27	28250	-5.31	20230615	17750	50.70	20230103	28250	-5.31	20230615	15350	74.27	20220930	2.37	N	101160	500	82 억		1618334	N	N	0	N	00	N
35	20230626	150704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26600	500	2	1.92	3398394700	128846	94.39	26000	26850	25800	33900	18300	26100	26375.93	9.80	0	24651	27300	26700	26300	25700	25300	26600	25600	83	7800	500	19310	50	1	16510993	4392	10.58	2.36	12	0.78	2514.00	11274.00	28250	20230615	-5.84	15350	20220930	73.29	28250	-5.84	20230615	17750	49.86	20230103	28250	-5.84	20230615	15350	73.29	20220930	2.37	N	101160	500	82 억		1618334	N	N	0	N	00	N
36	20230626	140704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26700	600	2	2.30	2884273750	109572	80.27	26000	26850	25800	33900	18300	26100	26323.38	9.80	0	27550	27300	26700	26300	25700	25300	26600	25600	83	7800	500	19310	50	1	16510993	4408	10.62	2.37	12	0.66	2514.00	11274.00	28250	20230615	-5.49	15350	20220930	73.94	28250	-5.49	20230615	17750	50.42	20230103	28250	-5.49	20230615	15350	73.94	20220930	2.37	N	101160	500	82 억		1618334	N	N	0	N	00	N
37	20230626	130659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26400	300	2	1.15	1872404550	71552	52.42	26000	26500	25800	33900	18300	26100	26168.58	9.80	0	11946	27300	26700	26300	25700	25300	26600	25600	83	7800	500	19310	50	1	16510993	4359	10.50	2.34	12	0.43	2514.00	11274.00	28250	20230615	-6.55	15350	20220930	71.99	28250	-6.55	20230615	17750	48.73	20230103	28250	-6.55	20230615	15350	71.99	20220930	2.37	N	101160	500	82 억		1618334	N	N	0	N	00	N
38	20230626	120659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26100	0	3	0.00	1509606950	57767	42.32	26000	26400	25800	33900	18300	26100	26132.77	9.80	0	4280	27300	26700	26300	25700	25300	26600	25600	83	7800	500	19310	50	1	16510993	4309	10.38	2.32	12	0.35	2514.00	11274.00	28250	20230615	-7.61	15350	20220930	70.03	28250	-7.61	20230615	17750	47.04	20230103	28250	-7.61	20230615	15350	70.03	20220930	2.37	N	101160	500	82 억		1618334	N	N	0	N	00	N
39	20230626	110659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26250	150	2	0.57	1337078600	51173	37.49	26000	26400	25800	33900	18300	26100	26128.67	9.80	0	3134	27300	26700	26300	25700	25300	26600	25600	83	7800	500	19310	50	1	16510993	4334	10.44	2.33	12	0.31	2514.00	11274.00	28250	20230615	-7.08	15350	20220930	71.01	28250	-7.08	20230615	17750	47.89	20230103	28250	-7.08	20230615	15350	71.01	20220930	2.37	N	101160	500	82 억		1618334	N	N	0	N	00	N
40	20230626	100659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26150	50	2	0.19	807580000	30914	22.65	26000	26400	25800	33900	18300	26100	26123.55	9.80	0	6004	27300	26700	26300	25700	25300	26600	25600	83	7800	500	19310	50	1	16510993	4318	10.40	2.32	12	0.19	2514.00	11274.00	28250	20230615	-7.43	15350	20220930	70.36	28250	-7.43	20230615	17750	47.32	20230103	28250	-7.43	20230615	15350	70.36	20220930	2.37	N	101160	500	82 억		1618334	N	N	0	N	00	N
41	20230626	090701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	-100	5	-0.38	197792150	7618	5.58	26000	26150	25800	33900	18300	26100	25961.24	9.80	0	-1491	27300	26700	26300	25700	25300	26600	25600	83	7800	500	19310	50	1	16510993	4293	10.34	2.31	12	0.05	2514.00	11274.00	28250	20230615	-7.96	15350	20220930	69.38	28250	-7.96	20230615	17750	46.48	20230103	28250	-7.96	20230615	15350	69.38	20220930	2.37	N	101160	500	82 억		1618334	N	N	0	N	00	N
42	20230623	172759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26100	-100	5	-0.38	3586978400	136384	103.31	26100	26900	25900	34050	18350	26200	26302.19	9.61	0	31391	27300	26750	26250	25700	25200	26725	25675	83	7850	500	19380	50	1	16510993	4309	10.38	2.32	12	0.83	2514.00	11274.00	28250	20230615	-7.61	15350	20220930	70.03	28250	-7.61	20230615	17750	47.04	20230103	28250	-7.61	20230615	15350	70.03	20220930	2.28	N	101160	500	82 억		1586592	N	N	0	N	00	N
43	20230623	140547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	-200	5	-0.76	2857911800	108343	82.07	26100	26900	25900	34050	18350	26200	26378.45	9.61	0	28454	27300	26750	26250	25700	25200	26725	25675	83	7850	500	19380	50	1	16510993	4293	10.34	2.31	12	0.66	2514.00	11274.00	28250	20230615	-7.96	15350	20220930	69.38	28250	-7.96	20230615	17750	46.48	20230103	28250	-7.96	20230615	15350	69.38	20220930	2.28	N	101160	500	82 억		1586592	N	N	0	N	00	N
44	20230622	160851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26200	-450	5	-1.69	3411116000	130416	51.58	26200	26800	25750	34600	18700	26650	26155.24	9.72	0	-19167	28550	27600	26950	26000	25350	27450	25850	83	7950	500	19720	50	1	16510993	4326	10.42	2.32	12	0.79	2514.00	11274.00	28250	20230615	-7.26	15350	20220930	70.68	28250	-7.26	20230615	17750	47.61	20230103	28250	-7.26	20230615	15350	70.68	20220930	2.25	N	101160	500	82 억		1604866	N	N	0	N	00	N
45	20230622	151025	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26350	-300	5	-1.13	3122759100	119430	47.23	26200	26800	25750	34600	18700	26650	26146.77	9.72	0	-13498	28550	27600	26950	26000	25350	27450	25850	83	7950	500	19720	50	1	16510993	4351	10.48	2.34	12	0.72	2514.00	11274.00	28250	20230615	-6.73	15350	20220930	71.66	28250	-6.73	20230615	17750	48.45	20230103	28250	-6.73	20230615	15350	71.66	20220930	2.25	N	101160	500	82 억		1604866	N	N	0	N	00	N
46	20230622	140407	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26050	-600	5	-2.25	1855342500	70620	27.93	26200	26800	26000	34600	18700	26650	26271.66	9.72	0	-14247	28550	27600	26950	26000	25350	27450	25850	83	7950	500	19720	50	1	16510993	4301	10.36	2.31	12	0.43	2514.00	11274.00	28250	20230615	-7.79	15350	20220930	69.71	28250	-7.79	20230615	17750	46.76	20230103	28250	-7.79	20230615	15350	69.71	20220930	2.25	N	101160	500	82 억		1604866	N	N	0	N	00	N
47	20230622	130442	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26200	-450	5	-1.69	1578318950	60025	23.74	26200	26800	26050	34600	18700	26650	26293.77	9.72	0	-11268	28550	27600	26950	26000	25350	27450	25850	83	7950	500	19720	50	1	16510993	4326	10.42	2.32	12	0.36	2514.00	11274.00	28250	20230615	-7.26	15350	20220930	70.68	28250	-7.26	20230615	17750	47.61	20230103	28250	-7.26	20230615	15350	70.68	20220930	2.25	N	101160	500	82 억		1604866	N	N	0	N	00	N
48	20230622	120947	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26200	-450	5	-1.69	1101465550	41771	16.52	26200	26800	26150	34600	18700	26650	26368.47	9.72	0	-13157	28550	27600	26950	26000	25350	27450	25850	83	7950	500	19720	50	1	16510993	4326	10.42	2.32	12	0.25	2514.00	11274.00	28250	20230615	-7.26	15350	20220930	70.68	28250	-7.26	20230615	17750	47.61	20230103	28250	-7.26	20230615	15350	70.68	20220930	2.25	N	101160	500	82 억		1604866	N	N	0	N	00	N
49	20230622	110307	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26250	-400	5	-1.50	726587350	27485	10.87	26200	26800	26200	34600	18700	26650	26435.00	9.72	0	-3705	28550	27600	26950	26000	25350	27450	25850	83	7950	500	19720	50	1	16510993	4334	10.44	2.33	12	0.17	2514.00	11274.00	28250	20230615	-7.08	15350	20220930	71.01	28250	-7.08	20230615	17750	47.89	20230103	28250	-7.08	20230615	15350	71.01	20220930	2.25	N	101160	500	82 억		1604866	N	N	0	N	00	N
50	20230622	100426	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26400	-250	5	-0.94	454043550	17135	6.78	26200	26800	26200	34600	18700	26650	26497.13	9.72	0	1071	28550	27600	26950	26000	25350	27450	25850	83	7950	500	19720	50	1	16510993	4359	10.50	2.34	12	0.10	2514.00	11274.00	28250	20230615	-6.55	15350	20220930	71.99	28250	-6.55	20230615	17750	48.73	20230103	28250	-6.55	20230615	15350	71.99	20220930	2.25	N	101160	500	82 억		1604866	N	N	0	N	00	N
51	20230622	090937	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26350	-300	5	-1.13	175311750	6629	2.62	26200	26700	26200	34600	18700	26650	26443.06	9.72	0	-328	28550	27600	26950	26000	25350	27450	25850	83	7950	500	19720	50	1	16510993	4351	10.48	2.34	12	0.04	2514.00	11274.00	28250	20230615	-6.73	15350	20220930	71.66	28250	-6.73	20230615	17750	48.45	20230103	28250	-6.73	20230615	15350	71.66	20220930	2.25	N	101160	500	82 억		1604866	N	N	0	N	00	N
52	20230621	160211	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26650	0	3	0.00	6824804950	252386	210.88	26650	27900	26300	34600	18700	26650	27041.44	9.60	0	20153	27283	26966	26483	26166	25683	26725	25925	83	7950	500	19720	50	1	16510993	4400	10.60	2.36	12	1.53	2514.00	11274.00	28250	20230615	-5.66	15350	20220930	73.62	28250	-5.66	20230615	17750	50.14	20230103	28250	-5.66	20230615	15350	73.62	20220930	2.10	N	101160	500	82 억		1585739	N	N	12	N	00	N
53	20230621	150234	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26500	-150	5	-0.56	6257145100	230958	192.97	26650	27900	26300	34600	18700	26650	27092.13	9.60	0	15021	27283	26966	26483	26166	25683	26725	25925	83	7950	500	19720	50	1	16510993	4375	10.54	2.35	12	1.40	2514.00	11274.00	28250	20230615	-6.19	15350	20220930	72.64	28250	-6.19	20230615	17750	49.30	20230103	28250	-6.19	20230615	15350	72.64	20220930	2.10	N	101160	500	82 억		1585739	N	N	12	N	00	N
54	20230621	140939	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26650	0	3	0.00	5403593450	198693	166.01	26650	27900	26550	34600	18700	26650	27195.69	9.60	0	12261	27283	26966	26483	26166	25683	26725	25925	83	7950	500	19720	50	1	16510993	4400	10.60	2.36	12	1.20	2514.00	11274.00	28250	20230615	-5.66	15350	20220930	73.62	28250	-5.66	20230615	17750	50.14	20230103	28250	-5.66	20230615	15350	73.62	20220930	2.10	N	101160	500	82 억		1585739	N	N	12	N	00	N
55	20230621	130219	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26650	0	3	0.00	5002101550	183619	153.42	26650	27900	26550	34600	18700	26650	27241.74	9.60	0	14028	27283	26966	26483	26166	25683	26725	25925	83	7950	500	19720	50	1	16510993	4400	10.60	2.36	12	1.11	2514.00	11274.00	28250	20230615	-5.66	15350	20220930	73.62	28250	-5.66	20230615	17750	50.14	20230103	28250	-5.66	20230615	15350	73.62	20220930	2.10	N	101160	500	82 억		1585739	N	N	12	N	00	N
56	20230621	120126	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26750	100	2	0.38	4577555550	167735	140.15	26650	27900	26550	34600	18700	26650	27290.40	9.60	0	16652	27283	26966	26483	26166	25683	26725	25925	83	7950	500	19720	50	1	16510993	4417	10.64	2.37	12	1.02	2514.00	11274.00	28250	20230615	-5.31	15350	20220930	74.27	28250	-5.31	20230615	17750	50.70	20230103	28250	-5.31	20230615	15350	74.27	20220930	2.10	N	101160	500	82 억		1585739	N	N	12	N	00	N
57	20230621	110425	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27000	350	2	1.31	4183773550	153079	127.90	26650	27900	26550	34600	18700	26650	27330.81	9.60	0	19527	27283	26966	26483	26166	25683	26725	25925	83	7950	500	19720	50	1	16510993	4458	10.74	2.39	12	0.93	2514.00	11274.00	28250	20230615	-4.42	15350	20220930	75.90	28250	-4.42	20230615	17750	52.11	20230103	28250	-4.42	20230615	15350	75.90	20220930	2.10	N	101160	500	82 억		1585739	N	N	12	N	00	N
58	20230621	100150	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27750	1100	2	4.13	3126814500	114385	95.57	26650	27900	26550	34600	18700	26650	27335.88	9.60	0	32471	27283	26966	26483	26166	25683	26725	25925	83	7950	500	19720	50	1	16510993	4582	11.04	2.46	12	0.69	2514.00	11274.00	28250	20230615	-1.77	15350	20220930	80.78	28250	-1.77	20230615	17750	56.34	20230103	28250	-1.77	20230615	15350	80.78	20220930	2.10	N	101160	500	82 억		1585739	N	N	12	N	00	N
59	20230621	090401	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	-100	5	-0.38	41228450	1548	1.29	26650	26700	26550	34600	18700	26650	26633.37	9.60	0	571	27283	26966	26483	26166	25683	26725	25925	83	7950	500	19720	50	1	16510993	4384	10.56	2.35	12	0.01	2514.00	11274.00	28250	20230615	-6.02	15350	20220930	72.96	28250	-6.02	20230615	17750	49.58	20230103	28250	-6.02	20230615	15350	72.96	20220930	2.10	N	101160	500	82 억		1585739	N	N	12	N	00	N
60	20230620	160859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26650	-100	5	-0.37	3142025350	119275	68.55	26700	26800	26000	34750	18750	26750	26341.98	9.54	0	12056	27450	27100	26650	26300	25850	26875	26075	83	8000	500	19790	50	1	16510993	4400	10.60	2.36	12	0.72	2514.00	11274.00	28250	20230615	-5.66	15350	20220930	73.62	28250	-5.66	20230615	17750	50.14	20230103	28250	-5.66	20230615	15350	73.62	20220930	2.08	N	101160	500	82 억		1574549	N	N	12	N	00	N
61	20230620	150740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26600	-150	5	-0.56	3072247900	116656	67.05	26700	26800	26000	34750	18750	26750	26335.43	9.54	0	12041	27450	27100	26650	26300	25850	26875	26075	83	8000	500	19790	50	1	16510993	4392	10.58	2.36	12	0.71	2514.00	11274.00	28250	20230615	-5.84	15350	20220930	73.29	28250	-5.84	20230615	17750	49.86	20230103	28250	-5.84	20230615	15350	73.29	20220930	2.08	N	101160	500	82 억		1574549	N	N	0	N	00	N
62	20230620	140413	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	-200	5	-0.75	2726453000	103650	59.57	26700	26800	26000	34750	18750	26750	26303.77	9.54	0	12608	27450	27100	26650	26300	25850	26875	26075	83	8000	500	19790	50	1	16510993	4384	10.56	2.35	12	0.63	2514.00	11274.00	28250	20230615	-6.02	15350	20220930	72.96	28250	-6.02	20230615	17750	49.58	20230103	28250	-6.02	20230615	15350	72.96	20220930	2.08	N	101160	500	82 억		1574549	N	N	0	N	00	N
63	20230620	130317	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	-200	5	-0.75	2420173500	92151	52.96	26700	26700	26000	34750	18750	26750	26262.33	9.54	0	14823	27450	27100	26650	26300	25850	26875	26075	83	8000	500	19790	50	1	16510993	4384	10.56	2.35	12	0.56	2514.00	11274.00	28250	20230615	-6.02	15350	20220930	72.96	28250	-6.02	20230615	17750	49.58	20230103	28250	-6.02	20230615	15350	72.96	20220930	2.08	N	101160	500	82 억		1574549	N	N	0	N	00	N
64	20230620	120409	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26300	-450	5	-1.68	2061118300	78591	45.17	26700	26700	26000	34750	18750	26750	26224.88	9.54	0	5334	27450	27100	26650	26300	25850	26875	26075	83	8000	500	19790	50	1	16510993	4342	10.46	2.33	12	0.48	2514.00	11274.00	28250	20230615	-6.90	15350	20220930	71.34	28250	-6.90	20230615	17750	48.17	20230103	28250	-6.90	20230615	15350	71.34	20220930	2.08	N	101160	500	82 억		1574549	N	N	0	N	00	N
65	20230620	110145	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26200	-550	5	-2.06	1721198300	65619	37.71	26700	26700	26000	34750	18750	26750	26228.99	9.54	0	1302	27450	27100	26650	26300	25850	26875	26075	83	8000	500	19790	50	1	16510993	4326	10.42	2.32	12	0.40	2514.00	11274.00	28250	20230615	-7.26	15350	20220930	70.68	28250	-7.26	20230615	17750	47.61	20230103	28250	-7.26	20230615	15350	70.68	20220930	2.08	N	101160	500	82 억		1574549	N	N	0	N	00	N
66	20230620	100424	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26400	-350	5	-1.31	1174266400	44807	25.75	26700	26700	26000	34750	18750	26750	26205.39	9.54	0	-6478	27450	27100	26650	26300	25850	26875	26075	83	8000	500	19790	50	1	16510993	4359	10.50	2.34	12	0.27	2514.00	11274.00	28250	20230615	-6.55	15350	20220930	71.99	28250	-6.55	20230615	17750	48.73	20230103	28250	-6.55	20230615	15350	71.99	20220930	2.08	N	101160	500	82 억		1574549	N	N	0	N	00	N
67	20230620	090524	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26450	-300	5	-1.12	42518000	1602	0.92	26700	26700	26350	34750	18750	26750	26518.94	9.54	0	0	27450	27100	26650	26300	25850	26875	26075	83	8000	500	19790	50	1	16510993	4367	10.52	2.35	12	0.01	2514.00	11274.00	28250	20230615	-6.37	15350	20220930	72.31	28250	-6.37	20230615	17750	49.01	20230103	28250	-6.37	20230615	15350	72.31	20220930	2.08	N	101160	500	82 억		1574549	N	N	0	N	00	N
68	20230619	160506	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26750	-250	5	-0.93	4609588050	173916	100.68	26850	27000	26200	35100	18900	27000	26503.82	9.50	0	5940	28300	27650	27250	26600	26200	27450	26400	83	8100	500	19980	50	1	16510993	4417	10.64	2.37	12	1.05	2514.00	11274.00	28250	20230615	-5.31	15350	20220930	74.27	28250	-5.31	20230615	17750	50.70	20230103	28250	-5.31	20230615	15350	74.27	20220930	2.04	N	101160	500	82 억		1568865	N	N	0	N	00	N
69	20230619	151019	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26700	-300	5	-1.11	4474133700	168847	97.74	26850	27000	26200	35100	18900	27000	26497.56	9.50	0	4208	28300	27650	27250	26600	26200	27450	26400	83	8100	500	19980	50	1	16510993	4408	10.62	2.37	12	1.02	2514.00	11274.00	28250	20230615	-5.49	15350	20220930	73.94	28250	-5.49	20230615	17750	50.42	20230103	28250	-5.49	20230615	15350	73.94	20220930	2.04	N	101160	500	82 억		1568865	N	N	0	N	00	N
70	20230619	140638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26650	-350	5	-1.30	4069572950	153700	88.97	26850	27000	26200	35100	18900	27000	26476.70	9.50	0	2744	28300	27650	27250	26600	26200	27450	26400	83	8100	500	19980	50	1	16510993	4400	10.60	2.36	12	0.93	2514.00	11274.00	28250	20230615	-5.66	15350	20220930	73.62	28250	-5.66	20230615	17750	50.14	20230103	28250	-5.66	20230615	15350	73.62	20220930	2.04	N	101160	500	82 억		1568865	N	N	0	N	00	N
71	20230619	130218	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26600	-400	5	-1.48	3787398250	143091	82.83	26850	27000	26200	35100	18900	27000	26467.71	9.50	0	359	28300	27650	27250	26600	26200	27450	26400	83	8100	500	19980	50	1	16510993	4392	10.58	2.36	12	0.87	2514.00	11274.00	28250	20230615	-5.84	15350	20220930	73.29	28250	-5.84	20230615	17750	49.86	20230103	28250	-5.84	20230615	15350	73.29	20220930	2.04	N	101160	500	82 억		1568865	N	N	0	N	00	N
72	20230619	120255	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26400	-600	5	-2.22	3523277850	133136	77.07	26850	27000	26200	35100	18900	27000	26462.94	9.50	0	1784	28300	27650	27250	26600	26200	27450	26400	83	8100	500	19980	50	1	16510993	4359	10.50	2.34	12	0.81	2514.00	11274.00	28250	20230615	-6.55	15350	20220930	71.99	28250	-6.55	20230615	17750	48.73	20230103	28250	-6.55	20230615	15350	71.99	20220930	2.04	N	101160	500	82 억		1568865	N	N	0	N	00	N
73	20230619	110645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26450	-550	5	-2.04	3275497500	123743	71.63	26850	27000	26200	35100	18900	27000	26469.31	9.50	0	-690	28300	27650	27250	26600	26200	27450	26400	83	8100	500	19980	50	1	16510993	4367	10.52	2.35	12	0.75	2514.00	11274.00	28250	20230615	-6.37	15350	20220930	72.31	28250	-6.37	20230615	17750	49.01	20230103	28250	-6.37	20230615	15350	72.31	20220930	2.04	N	101160	500	82 억		1568865	N	N	0	N	00	N
74	20230619	101036	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26650	-350	5	-1.30	2818423200	106578	61.70	26850	27000	26200	35100	18900	27000	26443.66	9.50	0	-2023	28300	27650	27250	26600	26200	27450	26400	83	8100	500	19980	50	1	16510993	4400	10.60	2.36	12	0.65	2514.00	11274.00	28250	20230615	-5.66	15350	20220930	73.62	28250	-5.66	20230615	17750	50.14	20230103	28250	-5.66	20230615	15350	73.62	20220930	2.04	N	101160	500	82 억		1568865	N	N	0	N	00	N
75	20230619	090915	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	-450	5	-1.67	667932800	25006	14.48	26850	27000	26500	35100	18900	27000	26708.57	9.50	0	-9200	28300	27650	27250	26600	26200	27450	26400	83	8100	500	19980	50	1	16510993	4384	10.56	2.35	12	0.15	2514.00	11274.00	28250	20230615	-6.02	15350	20220930	72.96	28250	-6.02	20230615	17750	49.58	20230103	28250	-6.02	20230615	15350	72.96	20220930	2.04	N	101160	500	82 억		1568865	N	N	0	N	00	N
76	20230616	160231	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27000	-700	5	-2.53	4673249700	171812	73.42	27900	27900	26850	36000	19400	27700	27200.24	9.69	0	-30743	28700	28200	27750	27250	26800	28450	27500	83	8300	500	20490	50	1	16510993	4458	10.74	2.39	12	1.04	2514.00	11274.00	28250	20230615	-4.42	15350	20220930	75.90	28250	-4.42	20230615	17750	52.11	20230103	28250	-4.42	20230615	15350	75.90	20220930	2.11	N	101160	500	82 억		1599367	N	N	0	N	00	N
77	20230616	150756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26950	-750	5	-2.71	4275313750	157046	67.11	27900	27900	26900	36000	19400	27700	27222.95	9.69	0	-30687	28700	28200	27750	27250	26800	28450	27500	83	8300	500	20490	50	1	16510993	4450	10.72	2.39	12	0.95	2514.00	11274.00	28250	20230615	-4.60	15350	20220930	75.57	28250	-4.60	20230615	17750	51.83	20230103	28250	-4.60	20230615	15350	75.57	20220930	2.11	N	101160	500	82 억		1599367	N	N	0	N	00	N
78	20230616	140106	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27050	-650	5	-2.35	3381310450	123931	52.96	27900	27900	27050	36000	19400	27700	27283.41	9.69	0	-24943	28700	28200	27750	27250	26800	28450	27500	83	8300	500	20490	50	1	16510993	4466	10.76	2.40	12	0.75	2514.00	11274.00	28250	20230615	-4.25	15350	20220930	76.22	28250	-4.25	20230615	17750	52.39	20230103	28250	-4.25	20230615	15350	76.22	20220930	2.11	N	101160	500	82 억		1599367	N	N	0	N	00	N
79	20230616	130526	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27350	-350	5	-1.26	2679701000	98103	41.92	27900	27900	27050	36000	19400	27700	27314.70	9.69	0	-17265	28700	28200	27750	27250	26800	28450	27500	83	8300	500	20490	50	1	16510993	4516	10.88	2.43	12	0.59	2514.00	11274.00	28250	20230615	-3.19	15350	20220930	78.18	28250	-3.19	20230615	17750	54.08	20230103	28250	-3.19	20230615	15350	78.18	20220930	2.11	N	101160	500	82 억		1599367	N	N	0	N	00	N
80	20230616	120627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27200	-500	5	-1.81	2477373750	90717	38.77	27900	27900	27050	36000	19400	27700	27308.29	9.69	0	-18504	28700	28200	27750	27250	26800	28450	27500	83	8300	500	20490	50	1	16510993	4491	10.82	2.41	12	0.55	2514.00	11274.00	28250	20230615	-3.72	15350	20220930	77.20	28250	-3.72	20230615	17750	53.24	20230103	28250	-3.72	20230615	15350	77.20	20220930	2.11	N	101160	500	82 억		1599367	N	N	0	N	00	N
81	20230616	110452	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27200	-500	5	-1.81	2046580000	74896	32.01	27900	27900	27050	36000	19400	27700	27325.02	9.69	0	-15839	28700	28200	27750	27250	26800	28450	27500	83	8300	500	20490	50	1	16510993	4491	10.82	2.41	12	0.45	2514.00	11274.00	28250	20230615	-3.72	15350	20220930	77.20	28250	-3.72	20230615	17750	53.24	20230103	28250	-3.72	20230615	15350	77.20	20220930	2.11	N	101160	500	82 억		1599367	N	N	0	N	00	N
82	20230616	100837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27250	-450	5	-1.62	1582088100	57832	24.71	27900	27900	27050	36000	19400	27700	27355.90	9.69	0	-8162	28700	28200	27750	27250	26800	28450	27500	83	8300	500	20490	50	1	16510993	4499	10.84	2.42	12	0.35	2514.00	11274.00	28250	20230615	-3.54	15350	20220930	77.52	28250	-3.54	20230615	17750	53.52	20230103	28250	-3.54	20230615	15350	77.52	20220930	2.11	N	101160	500	82 억		1599367	N	N	0	N	00	N
83	20230616	090133	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	27650	-50	5	-0.18	124116100	4463	1.91	27900	27900	27600	36000	19400	27700	27813.08	9.69	0	-2333	28700	28200	27750	27250	26800	28450	27500	83	8300	500	20490	50	1	16510993	4565	11.00	2.45	12	0.03	2514.00	11274.00	28250	20230615	-2.12	15350	20220930	80.13	28250	-2.12	20230615	17750	55.77	20230103	28250	-2.12	20230615	15350	80.13	20220930	2.11	N	101160	500	82 억		1599367	N	N	0	N	00	N
84	20230615	150349	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	27650	600	2	2.22	6296167600	226354	163.51	27400	28250	27300	35150	18950	27050	27815.58	9.58	0	17286	27950	27500	27150	26700	26350	27325	26525	83	8100	500	20010	50	1	16510993	4565	11.00	2.45	12	1.37	2514.00	11274.00	28250	20230615	-2.12	15350	20220930	80.13	28250	-2.12	20230615	17750	55.77	20230103	28250	-2.12	20230615	15350	80.13	20220930	2.18	N	101160	500	82 억		1581210	N	N	0	N	00	N
85	20230615	140604	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	27700	650	2	2.40	5579862000	200492	144.83	27400	28250	27300	35150	18950	27050	27830.85	9.58	0	19432	27950	27500	27150	26700	26350	27325	26525	83	8100	500	20010	50	1	16510993	4574	11.02	2.46	12	1.21	2514.00	11274.00	28250	20230615	-1.95	15350	20220930	80.46	28250	-1.95	20230615	17750	56.06	20230103	28250	-1.95	20230615	15350	80.46	20220930	2.18	N	101160	500	82 억		1581210	N	N	0	N	00	N
86	20230615	130515	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	27700	650	2	2.40	5162389250	185355	133.89	27400	28250	27300	35150	18950	27050	27851.36	9.58	0	17210	27950	27500	27150	26700	26350	27325	26525	83	8100	500	20010	50	1	16510993	4574	11.02	2.46	12	1.12	2514.00	11274.00	28250	20230615	-1.95	15350	20220930	80.46	28250	-1.95	20230615	17750	56.06	20230103	28250	-1.95	20230615	15350	80.46	20220930	2.18	N	101160	500	82 억		1581210	N	N	0	N	00	N
87	20230615	120408	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	27550	500	2	1.85	4798341200	172177	124.37	27400	28250	27300	35150	18950	27050	27868.65	9.58	0	15834	27950	27500	27150	26700	26350	27325	26525	83	8100	500	20010	50	1	16510993	4549	10.96	2.44	12	1.04	2514.00	11274.00	28250	20230615	-2.48	15350	20220930	79.48	28250	-2.48	20230615	17750	55.21	20230103	28250	-2.48	20230615	15350	79.48	20220930	2.18	N	101160	500	82 억		1581210	N	N	0	N	00	N
88	20230615	111021	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	27450	400	2	1.48	4348359050	155811	112.55	27400	28250	27350	35150	18950	27050	27907.91	9.58	0	18213	27950	27500	27150	26700	26350	27325	26525	83	8100	500	20010	50	1	16510993	4532	10.92	2.43	12	0.94	2514.00	11274.00	28250	20230615	-2.83	15350	20220930	78.83	28250	-2.83	20230615	17750	54.65	20230103	28250	-2.83	20230615	15350	78.83	20220930	2.18	N	101160	500	82 억		1581210	N	N	0	N	00	N
89	20230611	184826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26850	-100	5	-0.37	4320048300	160810	129.30	26900	27150	26500	35000	18900	26950	26864.35	9.09	34757	35047	27583	27266	26683	26366	25783	27425	26525	83	8050	500	19940	50	1	16510993	4433	10.68	2.38	12	0.97	2514.00	11274.00	27850	20230602	-3.59	15350	20220930	74.92	27850	-3.59	20230602	17750	51.27	20230103	27850	-3.59	20230602	15350	74.92	20220930	2.22	N	101160	500	82 억		1501366	N	N	0	N	00	N
90	20230611	181138	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26850	-100	5	-0.37	4320048300	160810	129.30	26900	27150	26500	35000	18900	26950	26864.35	9.09	34757	35047	27583	27266	26683	26366	25783	27425	26525	83	8050	500	19940	50	1	16510993	4433	10.68	2.38	12	0.97	2514.00	11274.00	27850	20230602	-3.59	15350	20220930	74.92	27850	-3.59	20230602	17750	51.27	20230103	27850	-3.59	20230602	15350	74.92	20220930	2.22	N	101160	500	82 억		1501366	N	N	0	N	00	N