KissMeData/424980/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	161139	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18290	-670	5	-3.53	3098318200	168485	96.71	19000	19000	18100	24600	13280	18960	18389.34	0.04	0	-8738	20213	19586	19243	18616	18273	19415	18445	30	5660	500	13270	10	1	5918890	1083	15.43	3.43	12	2.85	1185.00	5335.00	30500	20230426	-40.03	16700	20230515	9.52	30500	-40.03	20230426	16700	9.52	20230515	30500	-40.03	20230426	16700	9.52	20230515	1.18	N	424980	500	29 억		2491	N	N	0	N	00	N
3	20230630	151140	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18240	-720	5	-3.80	2993970130	162772	93.43	19000	19000	18100	24600	13280	18960	18393.64	0.04	0	-8504	20213	19586	19243	18616	18273	19415	18445	30	5660	500	13270	10	1	5918890	1080	15.39	3.42	12	2.75	1185.00	5335.00	30500	20230426	-40.20	16700	20230515	9.22	30500	-40.20	20230426	16700	9.22	20230515	30500	-40.20	20230426	16700	9.22	20230515	1.18	N	424980	500	29 억		2491	N	N	0	N	00	N
4	20230630	141140	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18150	-810	5	-4.27	2723323570	147923	84.91	19000	19000	18100	24600	13280	18960	18410.41	0.04	0	-10036	20213	19586	19243	18616	18273	19415	18445	30	5660	500	13270	10	1	5918890	1074	15.32	3.40	12	2.50	1185.00	5335.00	30500	20230426	-40.49	16700	20230515	8.68	30500	-40.49	20230426	16700	8.68	20230515	30500	-40.49	20230426	16700	8.68	20230515	1.18	N	424980	500	29 억		2491	N	N	0	N	00	N
5	20230630	131137	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18180	-780	5	-4.11	2363703000	128108	73.53	19000	19000	18120	24600	13280	18960	18450.86	0.04	0	-9959	20213	19586	19243	18616	18273	19415	18445	30	5660	500	13270	10	1	5918890	1076	15.34	3.41	12	2.16	1185.00	5335.00	30500	20230426	-40.39	16700	20230515	8.86	30500	-40.39	20230426	16700	8.86	20230515	30500	-40.39	20230426	16700	8.86	20230515	1.18	N	424980	500	29 억		2491	N	N	0	N	00	N
6	20230630	121135	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18170	-790	5	-4.17	2090486120	113072	64.90	19000	19000	18160	24600	13280	18960	18488.10	0.04	0	-10750	20213	19586	19243	18616	18273	19415	18445	30	5660	500	13270	10	1	5918890	1075	15.33	3.41	12	1.91	1185.00	5335.00	30500	20230426	-40.43	16700	20230515	8.80	30500	-40.43	20230426	16700	8.80	20230515	30500	-40.43	20230426	16700	8.80	20230515	1.18	N	424980	500	29 억		2491	N	N	0	N	00	N
7	20230630	111122	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18380	-580	5	-3.06	1673314370	90286	51.82	19000	19000	18330	24600	13280	18960	18533.49	0.04	0	-7504	20213	19586	19243	18616	18273	19415	18445	30	5660	500	13270	10	1	5918890	1088	15.51	3.45	12	1.53	1185.00	5335.00	30500	20230426	-39.74	16700	20230515	10.06	30500	-39.74	20230426	16700	10.06	20230515	30500	-39.74	20230426	16700	10.06	20230515	1.18	N	424980	500	29 억		2491	N	N	0	N	00	N
8	20230630	101138	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18400	-560	5	-2.95	1276841200	68727	39.45	19000	19000	18350	24600	13280	18960	18578.45	0.04	0	-4233	20213	19586	19243	18616	18273	19415	18445	30	5660	500	13270	10	1	5918890	1089	15.53	3.45	12	1.16	1185.00	5335.00	30500	20230426	-39.67	16700	20230515	10.18	30500	-39.67	20230426	16700	10.18	20230515	30500	-39.67	20230426	16700	10.18	20230515	1.18	N	424980	500	29 억		2491	N	N	0	N	00	N
9	20230630	091138	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18850	-110	5	-0.58	149942010	7948	4.56	19000	19000	18810	24600	13280	18960	18865.38	0.04	0	-359	20213	19586	19243	18616	18273	19415	18445	30	5660	500	13270	10	1	5918890	1116	15.91	3.53	12	0.13	1185.00	5335.00	30500	20230426	-38.20	16700	20230515	12.87	30500	-38.20	20230426	16700	12.87	20230515	30500	-38.20	20230426	16700	12.87	20230515	1.18	N	424980	500	29 억		2491	N	N	0	N	00	N
10	20230629	161131	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18960	-750	5	-3.81	3313140350	172333	100.80	19840	19870	18900	25600	13800	19710	19225.23	0.25	0	-12478	20563	20136	19923	19496	19283	20030	19390	30	5900	500	13790	10	1	5918890	1122	16.00	3.55	12	2.91	1185.00	5335.00	30500	20230426	-37.84	16700	20230515	13.53	30500	-37.84	20230426	16700	13.53	20230515	30500	-37.84	20230426	16700	13.53	20230515	1.15	N	424980	500	29 억		14598	N	N	0	N	00	N
11	20230629	151131	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18990	-720	5	-3.65	3213476630	167078	97.73	19840	19870	18900	25600	13800	19710	19233.22	0.25	0	-12487	20563	20136	19923	19496	19283	20030	19390	30	5900	500	13790	10	1	5918890	1124	16.03	3.56	12	2.82	1185.00	5335.00	30500	20230426	-37.74	16700	20230515	13.71	30500	-37.74	20230426	16700	13.71	20230515	30500	-37.74	20230426	16700	13.71	20230515	1.15	N	424980	500	29 억		14598	N	N	0	N	00	N
12	20230629	141129	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19040	-670	5	-3.40	2433038850	125947	73.67	19840	19870	19000	25600	13800	19710	19317.77	0.25	0	-7863	20563	20136	19923	19496	19283	20030	19390	30	5900	500	13790	10	1	5918890	1127	16.07	3.57	12	2.13	1185.00	5335.00	30500	20230426	-37.57	16700	20230515	14.01	30500	-37.57	20230426	16700	14.01	20230515	30500	-37.57	20230426	16700	14.01	20230515	1.15	N	424980	500	29 억		14598	N	N	0	N	00	N
13	20230629	131128	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19240	-470	5	-2.38	2042234340	105501	61.71	19840	19870	19000	25600	13800	19710	19357.29	0.25	0	-7555	20563	20136	19923	19496	19283	20030	19390	30	5900	500	13790	10	1	5918890	1139	16.24	3.61	12	1.78	1185.00	5335.00	30500	20230426	-36.92	16700	20230515	15.21	30500	-36.92	20230426	16700	15.21	20230515	30500	-36.92	20230426	16700	15.21	20230515	1.15	N	424980	500	29 억		14598	N	N	0	N	00	N
14	20230629	121133	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19180	-530	5	-2.69	1815778420	93691	54.80	19840	19870	19000	25600	13800	19710	19380.29	0.25	0	-7256	20563	20136	19923	19496	19283	20030	19390	30	5900	500	13790	10	1	5918890	1135	16.19	3.60	12	1.58	1185.00	5335.00	30500	20230426	-37.11	16700	20230515	14.85	30500	-37.11	20230426	16700	14.85	20230515	30500	-37.11	20230426	16700	14.85	20230515	1.15	N	424980	500	29 억		14598	N	N	0	N	00	N
15	20230629	111133	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19370	-340	5	-1.73	1356554150	69869	40.87	19840	19870	19000	25600	13800	19710	19415.43	0.25	0	943	20563	20136	19923	19496	19283	20030	19390	30	5900	500	13790	10	1	5918890	1146	16.35	3.63	12	1.18	1185.00	5335.00	30500	20230426	-36.49	16700	20230515	15.99	30500	-36.49	20230426	16700	15.99	20230515	30500	-36.49	20230426	16700	15.99	20230515	1.15	N	424980	500	29 억		14598	N	N	0	N	00	N
16	20230629	101135	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19400	-310	5	-1.57	1111408070	57246	33.48	19840	19870	19000	25600	13800	19710	19414.29	0.25	0	1530	20563	20136	19923	19496	19283	20030	19390	30	5900	500	13790	10	1	5918890	1148	16.37	3.64	12	0.97	1185.00	5335.00	30500	20230426	-36.39	16700	20230515	16.17	30500	-36.39	20230426	16700	16.17	20230515	30500	-36.39	20230426	16700	16.17	20230515	1.15	N	424980	500	29 억		14598	N	N	0	N	00	N
17	20230629	091020	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19510	-200	5	-1.01	288794180	14789	8.65	19840	19870	19000	25600	13800	19710	19526.89	0.25	0	-239	20563	20136	19923	19496	19283	20030	19390	30	5900	500	13790	10	1	5918890	1155	16.46	3.66	12	0.25	1185.00	5335.00	30500	20230426	-36.03	16700	20230515	16.83	30500	-36.03	20230426	16700	16.83	20230515	30500	-36.03	20230426	16700	16.83	20230515	1.15	N	424980	500	29 억		14598	N	N	0	N	00	N
18	20230628	161116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19710	130	2	0.66	3372372700	168694	160.15	19750	20350	19710	25450	13710	19580	19991.26	0.08	0	11825	20213	19896	19733	19416	19253	19815	19335	30	5870	500	13700	10	1	5918890	1167	16.63	3.69	12	2.85	1185.00	5335.00	30500	20230426	-35.38	16700	20230515	18.02	30500	-35.38	20230426	16700	18.02	20230515	30500	-35.38	20230426	16700	18.02	20230515	1.08	N	424980	500	29 억		4531	N	N	0	N	00	N
19	20230628	151125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19750	170	2	0.87	3184106530	159156	151.10	19750	20350	19740	25450	13710	19580	20006.20	0.08	0	11849	20213	19896	19733	19416	19253	19815	19335	30	5870	500	13700	10	1	5918890	1169	16.67	3.70	12	2.69	1185.00	5335.00	30500	20230426	-35.25	16700	20230515	18.26	30500	-35.25	20230426	16700	18.26	20230515	30500	-35.25	20230426	16700	18.26	20230515	1.08	N	424980	500	29 억		4531	N	N	0	N	00	N
20	20230628	141124	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19820	240	2	1.23	2981796070	148920	141.38	19750	20350	19740	25450	13710	19580	20022.80	0.08	0	11892	20213	19896	19733	19416	19253	19815	19335	30	5870	500	13700	10	1	5918890	1173	16.73	3.72	12	2.52	1185.00	5335.00	30500	20230426	-35.02	16700	20230515	18.68	30500	-35.02	20230426	16700	18.68	20230515	30500	-35.02	20230426	16700	18.68	20230515	1.08	N	424980	500	29 억		4531	N	N	0	N	00	N
21	20230628	131124	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19890	310	2	1.58	2591125110	129216	122.67	19750	20350	19740	25450	13710	19580	20052.66	0.08	0	17605	20213	19896	19733	19416	19253	19815	19335	30	5870	500	13700	10	1	5918890	1177	16.78	3.73	12	2.18	1185.00	5335.00	30500	20230426	-34.79	16700	20230515	19.10	30500	-34.79	20230426	16700	19.10	20230515	30500	-34.79	20230426	16700	19.10	20230515	1.08	N	424980	500	29 억		4531	N	N	0	N	00	N
22	20230628	121136	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19970	390	2	1.99	2408897260	120076	114.00	19750	20350	19740	25450	13710	19580	20061.44	0.08	0	20571	20213	19896	19733	19416	19253	19815	19335	30	5870	500	13700	10	1	5918890	1182	16.85	3.74	12	2.03	1185.00	5335.00	30500	20230426	-34.52	16700	20230515	19.58	30500	-34.52	20230426	16700	19.58	20230515	30500	-34.52	20230426	16700	19.58	20230515	1.08	N	424980	500	29 억		4531	N	N	0	N	00	N
23	20230628	111131	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20000	420	2	2.15	2180892810	108654	103.15	19750	20350	19740	25450	13710	19580	20071.91	0.08	0	20646	20213	19896	19733	19416	19253	19815	19335	30	5870	500	13700	50	1	5918890	1184	16.88	3.75	12	1.84	1185.00	5335.00	30500	20230426	-34.43	16700	20230515	19.76	30500	-34.43	20230426	16700	19.76	20230515	30500	-34.43	20230426	16700	19.76	20230515	1.08	N	424980	500	29 억		4531	N	N	0	N	00	N
24	20230628	101132	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	520	2	2.66	1808695280	90072	85.51	19750	20350	19740	25450	13710	19580	20080.55	0.08	0	18436	20213	19896	19733	19416	19253	19815	19335	30	5870	500	13700	50	1	5918890	1190	16.96	3.77	12	1.52	1185.00	5335.00	30500	20230426	-34.10	16700	20230515	20.36	30500	-34.10	20230426	16700	20.36	20230515	30500	-34.10	20230426	16700	20.36	20230515	1.08	N	424980	500	29 억		4531	N	N	0	N	00	N
25	20230628	091127	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19850	270	2	1.38	172334960	8704	8.26	19750	19880	19740	25450	13710	19580	19799.51	0.08	0	3758	20213	19896	19733	19416	19253	19815	19335	30	5870	500	13700	10	1	5918890	1175	16.75	3.72	12	0.15	1185.00	5335.00	30500	20230426	-34.92	16700	20230515	18.86	30500	-34.92	20230426	16700	18.86	20230515	30500	-34.92	20230426	16700	18.86	20230515	1.08	N	424980	500	29 억		4531	N	N	0	N	00	N
26	20230627	161127	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19580	-520	5	-2.59	2007564730	101902	56.83	20050	20050	19570	26100	14100	20100	19700.74	0.22	0	-8261	20640	20370	19830	19560	19020	20505	19695	30	6000	500	14070	10	1	5918890	1159	16.52	3.67	12	1.72	1185.00	5335.00	30500	20230426	-35.80	16700	20230515	17.25	30500	-35.80	20230426	16700	17.25	20230515	30500	-35.80	20230426	16700	17.25	20230515	1.03	N	424980	500	29 억		12792	N	N	0	N	00	N
27	20230627	151138	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19590	-510	5	-2.54	1921388400	97501	54.38	20050	20050	19570	26100	14100	20100	19705.66	0.22	0	-8254	20640	20370	19830	19560	19020	20505	19695	30	6000	500	14070	10	1	5918890	1160	16.53	3.67	12	1.65	1185.00	5335.00	30500	20230426	-35.77	16700	20230515	17.31	30500	-35.77	20230426	16700	17.31	20230515	30500	-35.77	20230426	16700	17.31	20230515	1.03	N	424980	500	29 억		12792	N	N	0	N	00	N
28	20230627	141146	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19600	-500	5	-2.49	1721933640	87318	48.70	20050	20050	19590	26100	14100	20100	19719.52	0.22	0	-7592	20640	20370	19830	19560	19020	20505	19695	30	6000	500	14070	10	1	5918890	1160	16.54	3.67	12	1.48	1185.00	5335.00	30500	20230426	-35.74	16700	20230515	17.37	30500	-35.74	20230426	16700	17.37	20230515	30500	-35.74	20230426	16700	17.37	20230515	1.03	N	424980	500	29 억		12792	N	N	0	N	00	N
29	20230627	121143	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19670	-430	5	-2.14	1393674980	70606	39.38	20050	20050	19600	26100	14100	20100	19737.89	0.22	0	-6802	20640	20370	19830	19560	19020	20505	19695	30	6000	500	14070	10	1	5918890	1164	16.60	3.69	12	1.19	1185.00	5335.00	30500	20230426	-35.51	16700	20230515	17.78	30500	-35.51	20230426	16700	17.78	20230515	30500	-35.51	20230426	16700	17.78	20230515	1.03	N	424980	500	29 억		12792	N	N	0	N	00	N
30	20230627	111154	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19680	-420	5	-2.09	1330765390	67406	37.59	20050	20050	19600	26100	14100	20100	19741.63	0.22	0	-6617	20640	20370	19830	19560	19020	20505	19695	30	6000	500	14070	10	1	5918890	1165	16.61	3.69	12	1.14	1185.00	5335.00	30500	20230426	-35.48	16700	20230515	17.84	30500	-35.48	20230426	16700	17.84	20230515	30500	-35.48	20230426	16700	17.84	20230515	1.03	N	424980	500	29 억		12792	N	N	0	N	00	N
31	20230627	101119	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19750	-350	5	-1.74	961117830	48598	27.10	20050	20050	19670	26100	14100	20100	19775.77	0.22	0	-3308	20640	20370	19830	19560	19020	20505	19695	30	6000	500	14070	10	1	5918890	1169	16.67	3.70	12	0.82	1185.00	5335.00	30500	20230426	-35.25	16700	20230515	18.26	30500	-35.25	20230426	16700	18.26	20230515	30500	-35.25	20230426	16700	18.26	20230515	1.03	N	424980	500	29 억		12792	N	N	0	N	00	N
32	20230627	091125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19740	-360	5	-1.79	429749770	21659	12.08	20050	20050	19690	26100	14100	20100	19839.58	0.22	0	-2998	20640	20370	19830	19560	19020	20505	19695	30	6000	500	14070	10	1	5918890	1168	16.66	3.70	12	0.37	1185.00	5335.00	30500	20230426	-35.28	16700	20230515	18.20	30500	-35.28	20230426	16700	18.20	20230515	30500	-35.28	20230426	16700	18.20	20230515	1.03	N	424980	500	29 억		12792	N	N	0	N	00	N
33	20230626	161125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	550	2	2.81	3538932620	177896	155.13	19550	20100	19290	25400	13690	19550	19891.81	0.00	0	17454	19996	19772	19526	19302	19056	19885	19415	30	5855	500	13680	50	1	5918890	1190	16.96	3.77	12	3.01	1185.00	5335.00	30500	20230426	-34.10	16700	20230515	20.36	30500	-34.10	20230426	16700	20.36	20230515	30500	-34.10	20230426	16700	20.36	20230515	0.97	N	424980	500	29 억		0	N	N	0	N	00	N
34	20230626	151131	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19990	440	2	2.25	3157973000	158903	138.57	19550	20050	19290	25400	13690	19550	19873.59	0.00	0	17656	19996	19772	19526	19302	19056	19885	19415	30	5855	500	13680	10	1	5918890	1183	16.87	3.75	12	2.68	1185.00	5335.00	30500	20230426	-34.46	16700	20230515	19.70	30500	-34.46	20230426	16700	19.70	20230515	30500	-34.46	20230426	16700	19.70	20230515	0.97	N	424980	500	29 억		0	N	N	0	N	00	N
35	20230626	141129	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19930	380	2	1.94	2792238340	140582	122.59	19550	20050	19290	25400	13690	19550	19861.99	0.00	0	17450	19996	19772	19526	19302	19056	19885	19415	30	5855	500	13680	10	1	5918890	1180	16.82	3.74	12	2.38	1185.00	5335.00	30500	20230426	-34.66	16700	20230515	19.34	30500	-34.66	20230426	16700	19.34	20230515	30500	-34.66	20230426	16700	19.34	20230515	0.97	N	424980	500	29 억		0	N	N	0	N	00	N
36	20230626	121126	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19940	390	2	1.99	2205037950	111044	96.83	19550	20050	19290	25400	13690	19550	19857.34	0.00	0	18999	19996	19772	19526	19302	19056	19885	19415	30	5855	500	13680	10	1	5918890	1180	16.83	3.74	12	1.88	1185.00	5335.00	30500	20230426	-34.62	16700	20230515	19.40	30500	-34.62	20230426	16700	19.40	20230515	30500	-34.62	20230426	16700	19.40	20230515	0.97	N	424980	500	29 억		0	N	N	0	N	00	N
37	20230626	111125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19990	440	2	2.25	1906375490	96093	83.79	19550	20050	19290	25400	13690	19550	19838.86	0.00	0	18376	19996	19772	19526	19302	19056	19885	19415	30	5855	500	13680	10	1	5918890	1183	16.87	3.75	12	1.62	1185.00	5335.00	30500	20230426	-34.46	16700	20230515	19.70	30500	-34.46	20230426	16700	19.70	20230515	30500	-34.46	20230426	16700	19.70	20230515	0.97	N	424980	500	29 억		0	N	N	0	N	00	N
38	20230626	101122	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19970	420	2	2.15	1358960570	68679	59.89	19550	19970	19290	25400	13690	19550	19787.13	0.00	0	13001	19996	19772	19526	19302	19056	19885	19415	30	5855	500	13680	10	1	5918890	1182	16.85	3.74	12	1.16	1185.00	5335.00	30500	20230426	-34.52	16700	20230515	19.58	30500	-34.52	20230426	16700	19.58	20230515	30500	-34.52	20230426	16700	19.58	20230515	0.97	N	424980	500	29 억		0	N	N	0	N	00	N
39	20230626	091128	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19720	170	2	0.87	209486940	10723	9.35	19550	19720	19290	25400	13690	19550	19536.22	0.00	0	1131	19996	19772	19526	19302	19056	19885	19415	30	5855	500	13680	10	1	5918890	1167	16.64	3.70	12	0.18	1185.00	5335.00	30500	20230426	-35.34	16700	20230515	18.08	30500	-35.34	20230426	16700	18.08	20230515	30500	-35.34	20230426	16700	18.08	20230515	0.97	N	424980	500	29 억		0	N	N	0	N	00	N
40	20230623	191037	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19550	360	2	1.88	2239773230	114677	108.39	19280	19750	19280	24900	13440	19190	19532.88	0.00	0	6138	19790	19490	19270	18970	18750	19640	19120	30	5730	500	13430	10	1	5918890	1157	16.50	3.66	12	1.94	1185.00	5335.00	30500	20230426	-35.90	16700	20230515	17.07	30500	-35.90	20230426	16700	17.07	20230515	30500	-35.90	20230426	16700	17.07	20230515	1.04	N	424980	500	29 억		0	N	N	0	N	00	N
41	20230623	140914	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19410	220	2	1.15	1755905150	89888	84.96	19280	19750	19280	24900	13440	19190	19534.37	0.00	0	4405	19790	19490	19270	18970	18750	19640	19120	30	5730	500	13430	10	1	5918890	1149	16.38	3.64	12	1.52	1185.00	5335.00	30500	20230426	-36.36	16700	20230515	16.23	30500	-36.36	20230426	16700	16.23	20230515	30500	-36.36	20230426	16700	16.23	20230515	1.04	N	424980	500	29 억		0	N	N	0	N	00	N
42	20230622	160228	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19190	10	2	0.05	2024945920	104635	43.32	19100	19570	19050	24900	13430	19180	19352.70	0.00	0	511	20373	19776	19453	18856	18533	19615	18695	30	5735	500	13420	10	1	5918890	1136	16.19	3.60	12	1.77	1185.00	5335.00	30500	20230426	-37.08	16700	20230515	14.91	30500	-37.08	20230426	16700	14.91	20230515	30500	-37.08	20230426	16700	14.91	20230515	1.02	N	424980	500	29 억		0	N	N	0	N	00	N
43	20230622	150647	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19180	0	3	0.00	1797342520	92776	38.41	19100	19570	19050	24900	13430	19180	19373.03	0.00	0	398	20373	19776	19453	18856	18533	19615	18695	30	5735	500	13420	10	1	5918890	1135	16.19	3.60	12	1.57	1185.00	5335.00	30500	20230426	-37.11	16700	20230515	14.85	30500	-37.11	20230426	16700	14.85	20230515	30500	-37.11	20230426	16700	14.85	20230515	1.02	N	424980	500	29 억		0	N	N	0	N	00	N
44	20230622	140658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19360	180	2	0.94	1242118730	63940	26.47	19100	19570	19050	24900	13430	19180	19426.52	0.00	0	451	20373	19776	19453	18856	18533	19615	18695	30	5735	500	13420	10	1	5918890	1146	16.34	3.63	12	1.08	1185.00	5335.00	30500	20230426	-36.52	16700	20230515	15.93	30500	-36.52	20230426	16700	15.93	20230515	30500	-36.52	20230426	16700	15.93	20230515	1.02	N	424980	500	29 억		0	N	N	0	N	00	N
45	20230622	130715	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19450	270	2	1.41	985014240	50661	20.97	19100	19570	19050	24900	13430	19180	19443.52	0.00	0	1362	20373	19776	19453	18856	18533	19615	18695	30	5735	500	13420	10	1	5918890	1151	16.41	3.65	12	0.86	1185.00	5335.00	30500	20230426	-36.23	16700	20230515	16.47	30500	-36.23	20230426	16700	16.47	20230515	30500	-36.23	20230426	16700	16.47	20230515	1.02	N	424980	500	29 억		0	N	N	0	N	00	N
46	20230622	120803	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19520	340	2	1.77	914391910	47031	19.47	19100	19570	19050	24900	13430	19180	19442.61	0.00	0	1362	20373	19776	19453	18856	18533	19615	18695	30	5735	500	13420	10	1	5918890	1155	16.47	3.66	12	0.79	1185.00	5335.00	30500	20230426	-36.00	16700	20230515	16.89	30500	-36.00	20230426	16700	16.89	20230515	30500	-36.00	20230426	16700	16.89	20230515	1.02	N	424980	500	29 억		0	N	N	0	N	00	N
47	20230622	110917	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19530	350	2	1.82	778875680	40084	16.59	19100	19570	19050	24900	13430	19180	19431.41	0.00	0	1467	20373	19776	19453	18856	18533	19615	18695	30	5735	500	13420	10	1	5918890	1156	16.48	3.66	12	0.68	1185.00	5335.00	30500	20230426	-35.97	16700	20230515	16.95	30500	-35.97	20230426	16700	16.95	20230515	30500	-35.97	20230426	16700	16.95	20230515	1.02	N	424980	500	29 억		0	N	N	0	N	00	N
48	20230622	100435	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19410	230	2	1.20	514647520	26526	10.98	19100	19560	19050	24900	13430	19180	19402.06	0.00	0	28	20373	19776	19453	18856	18533	19615	18695	30	5735	500	13420	10	1	5918890	1149	16.38	3.64	12	0.45	1185.00	5335.00	30500	20230426	-36.36	16700	20230515	16.23	30500	-36.36	20230426	16700	16.23	20230515	30500	-36.36	20230426	16700	16.23	20230515	1.02	N	424980	500	29 억		0	N	N	0	N	00	N
49	20230622	090841	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19330	150	2	0.78	111373740	5798	2.40	19100	19480	19050	24900	13430	19180	19209.26	0.00	0	240	20373	19776	19453	18856	18533	19615	18695	30	5735	500	13420	10	1	5918890	1144	16.31	3.62	12	0.10	1185.00	5335.00	30500	20230426	-36.62	16700	20230515	15.75	30500	-36.62	20230426	16700	15.75	20230515	30500	-36.62	20230426	16700	15.75	20230515	1.02	N	424980	500	29 억		0	N	N	0	N	00	N
50	20230621	160807	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19180	-280	5	-1.44	4673289040	237269	69.60	19400	20050	19130	25250	13630	19460	19696.81	0.00	0	-1046	20326	19892	19446	19012	18566	19670	18790	30	5810	500	13620	10	1	5918890	1135	16.19	3.60	12	4.01	1185.00	5335.00	30500	20230426	-37.11	16700	20230515	14.85	30500	-37.11	20230426	16700	14.85	20230515	30500	-37.11	20230426	16700	14.85	20230515	1.03	N	424980	500	29 억		0	N	N	0	N	00	N
51	20230621	150251	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19320	-140	5	-0.72	4177381380	211438	62.02	19400	20050	19300	25250	13630	19460	19757.00	0.00	0	-3010	20326	19892	19446	19012	18566	19670	18790	30	5810	500	13620	10	1	5918890	1144	16.30	3.62	12	3.57	1185.00	5335.00	30500	20230426	-36.66	16700	20230515	15.69	30500	-36.66	20230426	16700	15.69	20230515	30500	-36.66	20230426	16700	15.69	20230515	1.03	N	424980	500	29 억		0	N	N	0	N	00	N
52	20230621	140741	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19530	70	2	0.36	3649955810	184305	54.06	19400	20050	19380	25250	13630	19460	19803.89	0.00	0	2138	20326	19892	19446	19012	18566	19670	18790	30	5810	500	13620	10	1	5918890	1156	16.48	3.66	12	3.11	1185.00	5335.00	30500	20230426	-35.97	16700	20230515	16.95	30500	-35.97	20230426	16700	16.95	20230515	30500	-35.97	20230426	16700	16.95	20230515	1.03	N	424980	500	29 억		0	N	N	0	N	00	N
53	20230621	130340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19760	300	2	1.54	3229366520	162826	47.76	19400	20050	19380	25250	13630	19460	19833.24	0.00	0	1835	20326	19892	19446	19012	18566	19670	18790	30	5810	500	13620	10	1	5918890	1170	16.68	3.70	12	2.75	1185.00	5335.00	30500	20230426	-35.21	16700	20230515	18.32	30500	-35.21	20230426	16700	18.32	20230515	30500	-35.21	20230426	16700	18.32	20230515	1.03	N	424980	500	29 억		0	N	N	0	N	00	N
54	20230621	120722	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19740	280	2	1.44	2992931940	150819	44.24	19400	20050	19380	25250	13630	19460	19844.53	0.00	0	4103	20326	19892	19446	19012	18566	19670	18790	30	5810	500	13620	10	1	5918890	1168	16.66	3.70	12	2.55	1185.00	5335.00	30500	20230426	-35.28	16700	20230515	18.20	30500	-35.28	20230426	16700	18.20	20230515	30500	-35.28	20230426	16700	18.20	20230515	1.03	N	424980	500	29 억		0	N	N	0	N	00	N
55	20230621	110325	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19830	370	2	1.90	2556391350	128763	37.77	19400	20050	19380	25250	13630	19460	19853.46	0.00	0	13870	20326	19892	19446	19012	18566	19670	18790	30	5810	500	13620	10	1	5918890	1174	16.73	3.72	12	2.18	1185.00	5335.00	30500	20230426	-34.98	16700	20230515	18.74	30500	-34.98	20230426	16700	18.74	20230515	30500	-34.98	20230426	16700	18.74	20230515	1.03	N	424980	500	29 억		0	N	N	0	N	00	N
56	20230621	100519	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19880	420	2	2.16	2155356660	108545	31.84	19400	20050	19380	25250	13630	19460	19856.80	0.00	0	13227	20326	19892	19446	19012	18566	19670	18790	30	5810	500	13620	10	1	5918890	1177	16.78	3.73	12	1.83	1185.00	5335.00	30500	20230426	-34.82	16700	20230515	19.04	30500	-34.82	20230426	16700	19.04	20230515	30500	-34.82	20230426	16700	19.04	20230515	1.03	N	424980	500	29 억		0	N	N	0	N	00	N
57	20230621	091021	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19830	370	2	1.90	602968410	30602	8.98	19400	19840	19380	25250	13630	19460	19703.56	0.00	0	1351	20326	19892	19446	19012	18566	19670	18790	30	5810	500	13620	10	1	5918890	1174	16.73	3.72	12	0.52	1185.00	5335.00	30500	20230426	-34.98	16700	20230515	18.74	30500	-34.98	20230426	16700	18.74	20230515	30500	-34.98	20230426	16700	18.74	20230515	1.03	N	424980	500	29 억		0	N	N	0	N	00	N
58	20230620	160449	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19460	-540	5	-2.70	6513289160	337958	80.96	19810	19880	19000	26000	14000	20000	19272.17	0.18	0	-17778	21453	20726	20273	19546	19093	20500	19320	30	6000	500	14000	10	1	5918890	1152	16.42	3.65	12	5.71	1185.00	5335.00	30500	20230426	-36.20	16700	20230515	16.53	30500	-36.20	20230426	16700	16.53	20230515	30500	-36.20	20230426	16700	16.53	20230515	0.89	N	424980	500	29 억		10516	N	N	0	N	00	N
59	20230620	150117	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19530	-470	5	-2.35	5876518540	305339	73.15	19810	19880	19000	26000	14000	20000	19245.84	0.18	0	-17753	21453	20726	20273	19546	19093	20500	19320	30	6000	500	14000	10	1	5918890	1156	16.48	3.66	12	5.16	1185.00	5335.00	30500	20230426	-35.97	16700	20230515	16.95	30500	-35.97	20230426	16700	16.95	20230515	30500	-35.97	20230426	16700	16.95	20230515	0.89	N	424980	500	29 억		10516	N	N	0	N	00	N
60	20230620	140524	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19150	-850	5	-4.25	4965833530	258369	61.90	19810	19880	19000	26000	14000	20000	19219.87	0.18	0	-21505	21453	20726	20273	19546	19093	20500	19320	30	6000	500	14000	10	1	5918890	1133	16.16	3.59	12	4.37	1185.00	5335.00	30500	20230426	-37.21	16700	20230515	14.67	30500	-37.21	20230426	16700	14.67	20230515	30500	-37.21	20230426	16700	14.67	20230515	0.89	N	424980	500	29 억		10516	N	N	0	N	00	N
61	20230620	130649	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19220	-780	5	-3.90	4629376120	240845	57.70	19810	19880	19000	26000	14000	20000	19221.33	0.18	0	-20058	21453	20726	20273	19546	19093	20500	19320	30	6000	500	14000	10	1	5918890	1138	16.22	3.60	12	4.07	1185.00	5335.00	30500	20230426	-36.98	16700	20230515	15.09	30500	-36.98	20230426	16700	15.09	20230515	30500	-36.98	20230426	16700	15.09	20230515	0.89	N	424980	500	29 억		10516	N	N	0	N	00	N
62	20230620	120128	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19050	-950	5	-4.75	4375598540	227573	54.52	19810	19880	19000	26000	14000	20000	19227.17	0.18	0	-20107	21453	20726	20273	19546	19093	20500	19320	30	6000	500	14000	10	1	5918890	1128	16.08	3.57	12	3.84	1185.00	5335.00	30500	20230426	-37.54	16700	20230515	14.07	30500	-37.54	20230426	16700	14.07	20230515	30500	-37.54	20230426	16700	14.07	20230515	0.89	N	424980	500	29 억		10516	N	N	0	N	00	N
63	20230620	110903	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19040	-960	5	-4.80	3994195250	207532	49.72	19810	19880	19000	26000	14000	20000	19246.10	0.18	0	-19168	21453	20726	20273	19546	19093	20500	19320	30	6000	500	14000	10	1	5918890	1127	16.07	3.57	12	3.51	1185.00	5335.00	30500	20230426	-37.57	16700	20230515	14.01	30500	-37.57	20230426	16700	14.01	20230515	30500	-37.57	20230426	16700	14.01	20230515	0.89	N	424980	500	29 억		10516	N	N	0	N	00	N
64	20230620	100932	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19190	-810	5	-4.05	2935477060	152051	36.43	19810	19880	19000	26000	14000	20000	19305.79	0.18	0	-12668	21453	20726	20273	19546	19093	20500	19320	30	6000	500	14000	10	1	5918890	1136	16.19	3.60	12	2.57	1185.00	5335.00	30500	20230426	-37.08	16700	20230515	14.91	30500	-37.08	20230426	16700	14.91	20230515	30500	-37.08	20230426	16700	14.91	20230515	0.89	N	424980	500	29 억		10516	N	N	0	N	00	N
65	20230620	090832	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19880	-120	5	-0.60	213248300	10757	2.58	19810	19880	19800	26000	14000	20000	19823.85	0.18	0	-1391	21453	20726	20273	19546	19093	20500	19320	30	6000	500	14000	10	1	5918890	1177	16.78	3.73	12	0.18	1185.00	5335.00	30500	20230426	-34.82	16700	20230515	19.04	30500	-34.82	20230426	16700	19.04	20230515	30500	-34.82	20230426	16700	19.04	20230515	0.89	N	424980	500	29 억		10516	N	N	0	N	00	N
66	20230619	160710	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20000	-950	5	-4.53	8290523290	411771	140.91	21000	21000	19820	27200	14700	20950	20133.44	1.13	0	-54618	21950	21450	21150	20650	20350	21300	20500	30	6250	500	14660	50	1	5918890	1184	16.88	3.75	12	6.96	1185.00	5335.00	30500	20230426	-34.43	16700	20230515	19.76	30500	-34.43	20230426	16700	19.76	20230515	30500	-34.43	20230426	16700	19.76	20230515	0.85	N	424980	500	29 억		66744	N	N	0	N	00	N
67	20230619	150556	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19980	-970	5	-4.63	7887720420	391644	134.02	21000	21000	19820	27200	14700	20950	20139.14	1.13	0	-54265	21950	21450	21150	20650	20350	21300	20500	30	6250	500	14660	10	1	5918890	1183	16.86	3.75	12	6.62	1185.00	5335.00	30500	20230426	-34.49	16700	20230515	19.64	30500	-34.49	20230426	16700	19.64	20230515	30500	-34.49	20230426	16700	19.64	20230515	0.85	N	424980	500	29 억		66744	N	N	0	N	00	N
68	20230619	140820	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19920	-1030	5	-4.92	6929297510	343427	117.52	21000	21000	19900	27200	14700	20950	20175.95	1.13	0	-51105	21950	21450	21150	20650	20350	21300	20500	30	6250	500	14660	10	1	5918890	1179	16.81	3.73	12	5.80	1185.00	5335.00	30500	20230426	-34.69	16700	20230515	19.28	30500	-34.69	20230426	16700	19.28	20230515	30500	-34.69	20230426	16700	19.28	20230515	0.85	N	424980	500	29 억		66744	N	N	0	N	00	N
69	20230619	130348	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20000	-950	5	-4.53	5700674440	281863	96.45	21000	21000	19960	27200	14700	20950	20223.88	1.13	0	-33776	21950	21450	21150	20650	20350	21300	20500	30	6250	500	14660	50	1	5918890	1184	16.88	3.75	12	4.76	1185.00	5335.00	30500	20230426	-34.43	16700	20230515	19.76	30500	-34.43	20230426	16700	19.76	20230515	30500	-34.43	20230426	16700	19.76	20230515	0.85	N	424980	500	29 억		66744	N	N	0	N	00	N
70	20230619	120849	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	-850	5	-4.06	5355674050	264630	90.56	21000	21000	19960	27200	14700	20950	20237.19	1.13	0	-28655	21950	21450	21150	20650	20350	21300	20500	30	6250	500	14660	50	1	5918890	1190	16.96	3.77	12	4.47	1185.00	5335.00	30500	20230426	-34.10	16700	20230515	20.36	30500	-34.10	20230426	16700	20.36	20230515	30500	-34.10	20230426	16700	20.36	20230515	0.85	N	424980	500	29 억		66744	N	N	0	N	00	N
71	20230619	110603	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20000	-950	5	-4.53	4966878050	245210	83.91	21000	21000	19960	27200	14700	20950	20254.39	1.13	0	-24287	21950	21450	21150	20650	20350	21300	20500	30	6250	500	14660	50	1	5918890	1184	16.88	3.75	12	4.14	1185.00	5335.00	30500	20230426	-34.43	16700	20230515	19.76	30500	-34.43	20230426	16700	19.76	20230515	30500	-34.43	20230426	16700	19.76	20230515	0.85	N	424980	500	29 억		66744	N	N	0	N	00	N
72	20230619	100941	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	-850	5	-4.06	3920732650	193037	66.06	21000	21000	19970	27200	14700	20950	20309.36	1.13	0	-11549	21950	21450	21150	20650	20350	21300	20500	30	6250	500	14660	50	1	5918890	1190	16.96	3.77	12	3.26	1185.00	5335.00	30500	20230426	-34.10	16700	20230515	20.36	30500	-34.10	20230426	16700	20.36	20230515	30500	-34.10	20230426	16700	20.36	20230515	0.85	N	424980	500	29 억		66744	N	N	0	N	00	N
73	20230619	091034	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20500	-450	5	-2.15	1268354150	61464	21.03	21000	21000	20450	27200	14700	20950	20633.51	1.13	0	7770	21950	21450	21150	20650	20350	21300	20500	30	6250	500	14660	50	1	5918890	1213	17.30	3.84	12	1.04	1185.00	5335.00	30500	20230426	-32.79	16700	20230515	22.75	30500	-32.79	20230426	16700	22.75	20230515	30500	-32.79	20230426	16700	22.75	20230515	0.85	N	424980	500	29 억		66744	N	N	0	N	00	N
74	20230616	160951	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20950	-450	5	-2.10	6025555850	285323	42.16	21250	21650	20850	27800	15000	21400	21118.93	1.90	0	-48227	22233	21816	21133	20716	20033	22025	20925	30	6400	500	14980	50	1	5918890	1240	17.68	3.93	12	4.82	1185.00	5335.00	30500	20230426	-31.31	16700	20230515	25.45	30500	-31.31	20230426	16700	25.45	20230515	30500	-31.31	20230426	16700	25.45	20230515	0.73	N	424980	500	29 억		112513	N	N	0	N	00	N
75	20230616	150550	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20950	-450	5	-2.10	5742880550	271828	40.16	21250	21650	20850	27800	15000	21400	21126.72	1.90	0	-45442	22233	21816	21133	20716	20033	22025	20925	30	6400	500	14980	50	1	5918890	1240	17.68	3.93	12	4.59	1185.00	5335.00	30500	20230426	-31.31	16700	20230515	25.45	30500	-31.31	20230426	16700	25.45	20230515	30500	-31.31	20230426	16700	25.45	20230515	0.73	N	424980	500	29 억		112513	N	N	0	N	00	N
76	20230616	140558	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20900	-500	5	-2.34	5300696850	250683	37.04	21250	21650	20850	27800	15000	21400	21144.85	1.90	0	-35901	22233	21816	21133	20716	20033	22025	20925	30	6400	500	14980	50	1	5918890	1237	17.64	3.92	12	4.24	1185.00	5335.00	30500	20230426	-31.48	16700	20230515	25.15	30500	-31.48	20230426	16700	25.15	20230515	30500	-31.48	20230426	16700	25.15	20230515	0.73	N	424980	500	29 억		112513	N	N	0	N	00	N
77	20230616	130828	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21050	-350	5	-1.64	4485063100	211760	31.29	21250	21650	20850	27800	15000	21400	21179.76	1.90	0	-19828	22233	21816	21133	20716	20033	22025	20925	30	6400	500	14980	50	1	5918890	1246	17.76	3.95	12	3.58	1185.00	5335.00	30500	20230426	-30.98	16700	20230515	26.05	30500	-30.98	20230426	16700	26.05	20230515	30500	-30.98	20230426	16700	26.05	20230515	0.73	N	424980	500	29 억		112513	N	N	0	N	00	N
78	20230616	120642	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21000	-400	5	-1.87	4175462500	197079	29.12	21250	21650	20850	27800	15000	21400	21186.56	1.90	0	-17496	22233	21816	21133	20716	20033	22025	20925	30	6400	500	14980	50	1	5918890	1243	17.72	3.94	12	3.33	1185.00	5335.00	30500	20230426	-31.15	16700	20230515	25.75	30500	-31.15	20230426	16700	25.75	20230515	30500	-31.15	20230426	16700	25.75	20230515	0.73	N	424980	500	29 억		112513	N	N	0	N	00	N
79	20230616	110952	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21150	-250	5	-1.17	3832335200	180806	26.72	21250	21650	20850	27800	15000	21400	21195.65	1.90	0	-15553	22233	21816	21133	20716	20033	22025	20925	30	6400	500	14980	50	1	5918890	1252	17.85	3.96	12	3.05	1185.00	5335.00	30500	20230426	-30.66	16700	20230515	26.65	30500	-30.66	20230426	16700	26.65	20230515	30500	-30.66	20230426	16700	26.65	20230515	0.73	N	424980	500	29 억		112513	N	N	0	N	00	N
80	20230616	100434	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21200	-200	5	-0.93	3151843000	148720	21.97	21250	21650	20850	27800	15000	21400	21192.90	1.90	0	-18225	22233	21816	21133	20716	20033	22025	20925	30	6400	500	14980	50	1	5918890	1255	17.89	3.97	12	2.51	1185.00	5335.00	30500	20230426	-30.49	16700	20230515	26.95	30500	-30.49	20230426	16700	26.95	20230515	30500	-30.49	20230426	16700	26.95	20230515	0.73	N	424980	500	29 억		112513	N	N	0	N	00	N
81	20230616	090734	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21050	-350	5	-1.64	863541150	41069	6.07	21250	21250	20850	27800	15000	21400	21025.04	1.90	0	-3434	22233	21816	21133	20716	20033	22025	20925	30	6400	500	14980	50	1	5918890	1246	17.76	3.95	12	0.69	1185.00	5335.00	30500	20230426	-30.98	16700	20230515	26.05	30500	-30.98	20230426	16700	26.05	20230515	30500	-30.98	20230426	16700	26.05	20230515	0.73	N	424980	500	29 억		112513	N	N	0	N	00	N
82	20230615	150558	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21350	1200	2	5.96	13057771000	622236	122.33	20500	21550	20450	26150	14150	20150	20985.25	0.21	0	97128	22350	21250	20650	19550	18950	20950	19250	30	6000	500	14100	50	1	5918890	1264	0.00	0.00	12	10.51	0.00	0.00	30500	20230426	-30.00	16700	20230515	27.84	30500	-30.00	20230426	16700	27.84	20230515	30500	-30.00	20230426	16700	27.84	20230515	0.78	N	424980	500	29 억		12511	N	N	0	N	00	N
83	20230615	141133	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21150	1000	2	4.96	10497174150	502316	98.76	20500	21350	20450	26150	14150	20150	20897.56	0.21	0	68836	22350	21250	20650	19550	18950	20950	19250	30	6000	500	14100	50	1	5918890	1252	0.00	0.00	12	8.49	0.00	0.00	30500	20230426	-30.66	16700	20230515	26.65	30500	-30.66	20230426	16700	26.65	20230515	30500	-30.66	20230426	16700	26.65	20230515	0.78	N	424980	500	29 억		12511	N	N	0	N	00	N
84	20230615	130339	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21000	850	2	4.22	9755399000	467184	91.85	20500	21350	20450	26150	14150	20150	20881.29	0.21	0	55448	22350	21250	20650	19550	18950	20950	19250	30	6000	500	14100	50	1	5918890	1243	0.00	0.00	12	7.89	0.00	0.00	30500	20230426	-31.15	16700	20230515	25.75	30500	-31.15	20230426	16700	25.75	20230515	30500	-31.15	20230426	16700	25.75	20230515	0.78	N	424980	500	29 억		12511	N	N	0	N	00	N
85	20230615	120932	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21100	950	2	4.71	9128618050	437322	85.98	20500	21350	20450	26150	14150	20150	20873.92	0.21	0	43489	22350	21250	20650	19550	18950	20950	19250	30	6000	500	14100	50	1	5918890	1249	0.00	0.00	12	7.39	0.00	0.00	30500	20230426	-30.82	16700	20230515	26.35	30500	-30.82	20230426	16700	26.35	20230515	30500	-30.82	20230426	16700	26.35	20230515	0.78	N	424980	500	29 억		12511	N	N	0	N	00	N
86	20230615	110723	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20850	700	2	3.47	7316362300	349969	68.81	20500	21350	20500	26150	14150	20150	20905.76	0.21	0	30612	22350	21250	20650	19550	18950	20950	19250	30	6000	500	14100	50	1	5918890	1234	0.00	0.00	12	5.91	0.00	0.00	30500	20230426	-31.64	16700	20230515	24.85	30500	-31.64	20230426	16700	24.85	20230515	30500	-31.64	20230426	16700	24.85	20230515	0.78	N	424980	500	29 억		12511	N	N	0	N	00	N
87	20230611	184651	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20500	960	2	4.91	6124679440	305010	88.97	19780	20500	19620	25400	13680	19540	20075.17	0.59	35150	49727	20953	20246	19893	19186	18833	20070	19010	30	5860	500	13670	50	1	5918890	1213	0.00	0.00	12	5.15	0.00	0.00	30500	20230426	-32.79	16700	20230515	22.75	30500	-32.79	20230426	16700	22.75	20230515	30500	-32.79	20230426	16700	22.75	20230515	0.31	N	424980	500	29 억		35150	N	N	0	N	00	N