KissMeData/355150/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	161058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	-80	5	-2.54	1734160480	559371	71.35	3150	3150	3075	4100	2210	3155	3100.28	0.13	0	23859	3315	3235	3155	3075	2995	3235	3075	37	945	100	2080	5	1	36667807	1128	-93.18	10.87	12	1.53	-33.00	283.00	4150	20230216	-25.90	1899	20220823	61.93	4150	-25.90	20230216	2120	45.05	20230102	4150	-25.90	20230216	2050	50.00	20221223	0.98	N	355150	100	36 억		49205	N	N	0	N	00	N
3	20230630	151100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3100	-55	5	-1.74	1383311370	445528	56.83	3150	3150	3085	4100	2210	3155	3104.88	0.13	0	-111	3315	3235	3155	3075	2995	3235	3075	37	945	100	2080	5	1	36667807	1137	-93.94	10.95	12	1.22	-33.00	283.00	4150	20230216	-25.30	1899	20220823	63.24	4150	-25.30	20230216	2120	46.23	20230102	4150	-25.30	20230216	2050	51.22	20221223	0.98	N	355150	100	36 억		49205	N	N	0	N	00	N
4	20230630	141059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3095	-60	5	-1.90	1175978140	378795	48.32	3150	3150	3085	4100	2210	3155	3104.52	0.13	0	1297	3315	3235	3155	3075	2995	3235	3075	37	945	100	2080	5	1	36667807	1135	-93.79	10.94	12	1.03	-33.00	283.00	4150	20230216	-25.42	1899	20220823	62.98	4150	-25.42	20230216	2120	45.99	20230102	4150	-25.42	20230216	2050	50.98	20221223	0.98	N	355150	100	36 억		49205	N	N	0	N	00	N
5	20230630	131057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3105	-50	5	-1.58	968764355	311813	39.77	3150	3150	3090	4100	2210	3155	3106.88	0.13	0	4034	3315	3235	3155	3075	2995	3235	3075	37	945	100	2080	5	1	36667807	1139	-94.09	10.97	12	0.85	-33.00	283.00	4150	20230216	-25.18	1899	20220823	63.51	4150	-25.18	20230216	2120	46.46	20230102	4150	-25.18	20230216	2050	51.46	20221223	0.98	N	355150	100	36 억		49205	N	N	0	N	00	N
6	20230630	121055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3105	-50	5	-1.58	796509805	256186	32.68	3150	3150	3090	4100	2210	3155	3109.11	0.13	0	3897	3315	3235	3155	3075	2995	3235	3075	37	945	100	2080	5	1	36667807	1139	-94.09	10.97	12	0.70	-33.00	283.00	4150	20230216	-25.18	1899	20220823	63.51	4150	-25.18	20230216	2120	46.46	20230102	4150	-25.18	20230216	2050	51.46	20221223	0.98	N	355150	100	36 억		49205	N	N	0	N	00	N
7	20230630	111049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	-45	5	-1.43	671513645	216014	27.55	3150	3150	3090	4100	2210	3155	3108.66	0.13	0	788	3315	3235	3155	3075	2995	3235	3075	37	945	100	2080	5	1	36667807	1140	-94.24	10.99	12	0.59	-33.00	283.00	4150	20230216	-25.06	1899	20220823	63.77	4150	-25.06	20230216	2120	46.70	20230102	4150	-25.06	20230216	2050	51.71	20221223	0.98	N	355150	100	36 억		49205	N	N	0	N	00	N
8	20230630	101059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3105	-50	5	-1.58	451557595	145159	18.51	3150	3150	3090	4100	2210	3155	3110.78	0.13	0	-1066	3315	3235	3155	3075	2995	3235	3075	37	945	100	2080	5	1	36667807	1139	-94.09	10.97	12	0.40	-33.00	283.00	4150	20230216	-25.18	1899	20220823	63.51	4150	-25.18	20230216	2120	46.46	20230102	4150	-25.18	20230216	2050	51.46	20221223	0.98	N	355150	100	36 억		49205	N	N	0	N	00	N
9	20230630	091059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	-45	5	-1.43	175836230	56308	7.18	3150	3150	3105	4100	2210	3155	3122.76	0.13	0	1940	3315	3235	3155	3075	2995	3235	3075	37	945	100	2080	5	1	36667807	1140	-94.24	10.99	12	0.15	-33.00	283.00	4150	20230216	-25.06	1899	20220823	63.77	4150	-25.06	20230216	2120	46.70	20230102	4150	-25.06	20230216	2050	51.71	20221223	0.98	N	355150	100	36 억		49205	N	N	0	N	00	N
10	20230629	161052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3155	0	3	0.00	2462313775	781785	11.16	3155	3235	3075	4100	2210	3155	3149.56	0.01	0	43152	3835	3495	3300	2960	2765	3397	2862	37	945	100	2080	5	1	36667807	1157	-95.61	11.15	12	2.13	-33.00	283.00	4150	20230216	-23.98	1899	20220823	66.14	4150	-23.98	20230216	2120	48.82	20230102	4150	-23.98	20230216	2050	53.90	20221223	1.00	N	355150	100	36 억		3855	N	N	0	N	00	N
11	20230629	151052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3165	10	2	0.32	2342373940	743788	10.62	3155	3235	3075	4100	2210	3155	3149.24	0.01	0	43057	3835	3495	3300	2960	2765	3397	2862	37	945	100	2080	5	1	36667807	1161	-95.91	11.18	12	2.03	-33.00	283.00	4150	20230216	-23.73	1899	20220823	66.67	4150	-23.73	20230216	2120	49.29	20230102	4150	-23.73	20230216	2050	54.39	20221223	1.00	N	355150	100	36 억		3855	N	N	0	N	00	N
12	20230629	141051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3155	0	3	0.00	2231722665	708742	10.12	3155	3235	3075	4100	2210	3155	3148.84	0.01	0	40784	3835	3495	3300	2960	2765	3397	2862	37	945	100	2080	5	1	36667807	1157	-95.61	11.15	12	1.93	-33.00	283.00	4150	20230216	-23.98	1899	20220823	66.14	4150	-23.98	20230216	2120	48.82	20230102	4150	-23.98	20230216	2050	53.90	20221223	1.00	N	355150	100	36 억		3855	N	N	0	N	00	N
13	20230629	131048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3175	20	2	0.63	2083206740	661848	9.45	3155	3235	3075	4100	2210	3155	3147.55	0.01	0	44266	3835	3495	3300	2960	2765	3397	2862	37	945	100	2080	5	1	36667807	1164	-96.21	11.22	12	1.80	-33.00	283.00	4150	20230216	-23.49	1899	20220823	67.19	4150	-23.49	20230216	2120	49.76	20230102	4150	-23.49	20230216	2050	54.88	20221223	1.00	N	355150	100	36 억		3855	N	N	0	N	00	N
14	20230629	121054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3185	30	2	0.95	1948236785	619437	8.84	3155	3235	3075	4100	2210	3155	3145.16	0.01	0	41455	3835	3495	3300	2960	2765	3397	2862	37	945	100	2080	5	1	36667807	1168	-96.52	11.25	12	1.69	-33.00	283.00	4150	20230216	-23.25	1899	20220823	67.72	4150	-23.25	20230216	2120	50.24	20230102	4150	-23.25	20230216	2050	55.37	20221223	1.00	N	355150	100	36 억		3855	N	N	0	N	00	N
15	20230629	111054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3130	-25	5	-0.79	1298654925	416421	5.95	3155	3170	3075	4100	2210	3155	3118.52	0.01	0	14852	3835	3495	3300	2960	2765	3397	2862	37	945	100	2080	5	1	36667807	1148	-94.85	11.06	12	1.14	-33.00	283.00	4150	20230216	-24.58	1899	20220823	64.82	4150	-24.58	20230216	2120	47.64	20230102	4150	-24.58	20230216	2050	52.68	20221223	1.00	N	355150	100	36 억		3855	N	N	0	N	00	N
16	20230629	101057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3100	-55	5	-1.74	940671000	302044	4.31	3155	3170	3075	4100	2210	3155	3114.22	0.01	0	18514	3835	3495	3300	2960	2765	3397	2862	37	945	100	2080	5	1	36667807	1137	-93.94	10.95	12	0.82	-33.00	283.00	4150	20230216	-25.30	1899	20220823	63.24	4150	-25.30	20230216	2120	46.23	20230102	4150	-25.30	20230216	2050	51.22	20221223	1.00	N	355150	100	36 억		3855	N	N	0	N	00	N
17	20230629	090948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3130	-25	5	-0.79	228348975	73025	1.04	3155	3170	3115	4100	2210	3155	3126.61	0.01	0	10475	3835	3495	3300	2960	2765	3397	2862	37	945	100	2080	5	1	36667807	1148	-94.85	11.06	12	0.20	-33.00	283.00	4150	20230216	-24.58	1899	20220823	64.82	4150	-24.58	20230216	2120	47.64	20230102	4150	-24.58	20230216	2050	52.68	20221223	1.00	N	355150	100	36 억		3855	N	N	0	N	00	N
18	20230628	161038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3155	100	2	3.27	23322658725	6980867	2137.66	3175	3640	3105	3970	2140	3055	3341.02	0.07	0	-20674	3171	3112	3076	3017	2981	3095	3000	37	915	100	2010	5	1	36667807	1157	-95.61	11.15	12	19.04	-33.00	283.00	4150	20230216	-23.98	1899	20220823	66.14	4150	-23.98	20230216	2120	48.82	20230102	4150	-23.98	20230216	2050	53.90	20221223	1.00	N	355150	100	36 억		24863	N	N	0	N	00	N
19	20230628	151046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3180	125	2	4.09	23058264965	6897321	2112.08	3175	3640	3105	3970	2140	3055	3343.08	0.07	0	-21501	3171	3112	3076	3017	2981	3095	3000	37	915	100	2010	5	1	36667807	1166	-96.36	11.24	12	18.81	-33.00	283.00	4150	20230216	-23.37	1899	20220823	67.46	4150	-23.37	20230216	2120	50.00	20230102	4150	-23.37	20230216	2050	55.12	20221223	1.00	N	355150	100	36 억		24863	N	N	0	N	00	N
20	20230628	141045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3145	90	2	2.95	22463436555	6709308	2054.50	3175	3640	3105	3970	2140	3055	3348.10	0.07	0	-23794	3171	3112	3076	3017	2981	3095	3000	37	915	100	2010	5	1	36667807	1153	-95.30	11.11	12	18.30	-33.00	283.00	4150	20230216	-24.22	1899	20220823	65.61	4150	-24.22	20230216	2120	48.35	20230102	4150	-24.22	20230216	2050	53.41	20221223	1.00	N	355150	100	36 억		24863	N	N	0	N	00	N
21	20230628	131046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3140	85	2	2.78	21972148165	6552253	2006.41	3175	3640	3115	3970	2140	3055	3353.37	0.07	0	-24544	3171	3112	3076	3017	2981	3095	3000	37	915	100	2010	5	1	36667807	1151	-95.15	11.10	12	17.87	-33.00	283.00	4150	20230216	-24.34	1899	20220823	65.35	4150	-24.34	20230216	2120	48.11	20230102	4150	-24.34	20230216	2050	53.17	20221223	1.00	N	355150	100	36 억		24863	N	N	0	N	00	N
22	20230628	121058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3185	130	2	4.26	21447271175	6385161	1955.24	3175	3640	3140	3970	2140	3055	3358.92	0.07	0	-23887	3171	3112	3076	3017	2981	3095	3000	37	915	100	2010	5	1	36667807	1168	-96.52	11.25	12	17.41	-33.00	283.00	4150	20230216	-23.25	1899	20220823	67.72	4150	-23.25	20230216	2120	50.24	20230102	4150	-23.25	20230216	2050	55.37	20221223	1.00	N	355150	100	36 억		24863	N	N	0	N	00	N
23	20230628	111053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3200	145	2	4.75	20725738695	6157508	1885.53	3175	3640	3150	3970	2140	3055	3365.93	0.07	0	-23600	3171	3112	3076	3017	2981	3095	3000	37	915	100	2010	5	1	36667807	1173	-96.97	11.31	12	16.79	-33.00	283.00	4150	20230216	-22.89	1899	20220823	68.51	4150	-22.89	20230216	2120	50.94	20230102	4150	-22.89	20230216	2050	56.10	20221223	1.00	N	355150	100	36 억		24863	N	N	0	N	00	N
24	20230628	101053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3260	205	2	6.71	18942423075	5605638	1716.54	3175	3640	3150	3970	2140	3055	3379.17	0.07	0	-26703	3171	3112	3076	3017	2981	3095	3000	37	915	100	2010	5	1	36667807	1195	-98.79	11.52	12	15.29	-33.00	283.00	4150	20230216	-21.45	1899	20220823	71.67	4150	-21.45	20230216	2120	53.77	20230102	4150	-21.45	20230216	2050	59.02	20221223	1.00	N	355150	100	36 억		24863	N	N	0	N	00	N
25	20230628	091047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3410	355	2	11.62	10562433500	3070939	940.37	3175	3640	3150	3970	2140	3055	3439.48	0.07	0	-25719	3171	3112	3076	3017	2981	3095	3000	37	915	100	2010	5	1	36667807	1250	-103.33	12.05	12	8.38	-33.00	283.00	4150	20230216	-17.83	1899	20220823	79.57	4150	-17.83	20230216	2120	60.85	20230102	4150	-17.83	20230216	2050	66.34	20221223	1.00	N	355150	100	36 억		24863	N	N	0	N	00	N
26	20230627	161048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3055	-65	5	-2.08	992711825	323317	107.55	3135	3135	3040	4055	2185	3120	3070.40	0.20	0	-47524	3183	3151	3113	3081	3043	3132	3062	37	935	100	2050	5	1	36667807	1120	-92.58	10.80	12	0.88	-33.00	283.00	4150	20230216	-26.39	1899	20220823	60.87	4150	-26.39	20230216	2120	44.10	20230102	4150	-26.39	20230216	2050	49.02	20221223	0.99	N	355150	100	36 억		72474	N	N	0	N	00	N
27	20230627	151058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3065	-55	5	-1.76	957123415	311680	103.68	3135	3135	3040	4055	2185	3120	3070.85	0.20	0	-46470	3183	3151	3113	3081	3043	3132	3062	37	935	100	2050	5	1	36667807	1124	-92.88	10.83	12	0.85	-33.00	283.00	4150	20230216	-26.14	1899	20220823	61.40	4150	-26.14	20230216	2120	44.58	20230102	4150	-26.14	20230216	2050	49.51	20221223	0.99	N	355150	100	36 억		72474	N	N	0	N	00	N
28	20230627	141106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3055	-65	5	-2.08	877815340	285830	95.08	3135	3135	3040	4055	2185	3120	3071.11	0.20	0	-38304	3183	3151	3113	3081	3043	3132	3062	37	935	100	2050	5	1	36667807	1120	-92.58	10.80	12	0.78	-33.00	283.00	4150	20230216	-26.39	1899	20220823	60.87	4150	-26.39	20230216	2120	44.10	20230102	4150	-26.39	20230216	2050	49.02	20221223	0.99	N	355150	100	36 억		72474	N	N	0	N	00	N
29	20230627	121104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3050	-70	5	-2.24	735364875	239091	79.53	3135	3135	3040	4055	2185	3120	3075.67	0.20	0	-34001	3183	3151	3113	3081	3043	3132	3062	37	935	100	2050	5	1	36667807	1118	-92.42	10.78	12	0.65	-33.00	283.00	4150	20230216	-26.51	1899	20220823	60.61	4150	-26.51	20230216	2120	43.87	20230102	4150	-26.51	20230216	2050	48.78	20221223	0.99	N	355150	100	36 억		72474	N	N	0	N	00	N
30	20230627	111114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3050	-70	5	-2.24	596282830	193486	64.36	3135	3135	3050	4055	2185	3120	3081.79	0.20	0	-32831	3183	3151	3113	3081	3043	3132	3062	37	935	100	2050	5	1	36667807	1118	-92.42	10.78	12	0.53	-33.00	283.00	4150	20230216	-26.51	1899	20220823	60.61	4150	-26.51	20230216	2120	43.87	20230102	4150	-26.51	20230216	2050	48.78	20221223	0.99	N	355150	100	36 억		72474	N	N	0	N	00	N
31	20230627	101041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3085	-35	5	-1.12	266299595	85730	28.52	3135	3135	3080	4055	2185	3120	3106.26	0.20	0	-17795	3183	3151	3113	3081	3043	3132	3062	37	935	100	2050	5	1	36667807	1131	-93.48	10.90	12	0.23	-33.00	283.00	4150	20230216	-25.66	1899	20220823	62.45	4150	-25.66	20230216	2120	45.52	20230102	4150	-25.66	20230216	2050	50.49	20221223	0.99	N	355150	100	36 억		72474	N	N	0	N	00	N
32	20230627	091046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3120	0	3	0.00	60667360	19415	6.46	3135	3135	3115	4055	2185	3120	3124.77	0.20	0	-6141	3183	3151	3113	3081	3043	3132	3062	37	935	100	2050	5	1	36667807	1144	-94.55	11.02	12	0.05	-33.00	283.00	4150	20230216	-24.82	1899	20220823	64.30	4150	-24.82	20230216	2120	47.17	20230102	4150	-24.82	20230216	2050	52.20	20221223	0.99	N	355150	100	36 억		72474	N	N	0	N	00	N
33	20230626	161046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3120	-20	5	-0.64	927804815	298060	81.43	3135	3145	3075	4080	2200	3140	3112.80	0.21	0	-5171	3216	3177	3121	3082	3026	3197	3102	37	940	100	2070	5	1	36667807	1144	-94.55	11.02	12	0.81	-33.00	283.00	4150	20230216	-24.82	1899	20220823	64.30	4150	-24.82	20230216	2120	47.17	20230102	4150	-24.82	20230216	2050	52.20	20221223	0.99	N	355150	100	36 억		77646	N	N	0	N	00	N
34	20230626	151053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3130	-10	5	-0.32	898260515	288564	78.83	3135	3145	3075	4080	2200	3140	3112.86	0.21	0	-5767	3216	3177	3121	3082	3026	3197	3102	37	940	100	2070	5	1	36667807	1148	-94.85	11.06	12	0.79	-33.00	283.00	4150	20230216	-24.58	1899	20220823	64.82	4150	-24.58	20230216	2120	47.64	20230102	4150	-24.58	20230216	2050	52.68	20221223	0.99	N	355150	100	36 억		77646	N	N	0	N	00	N
35	20230626	141050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	-30	5	-0.96	656635530	210740	57.57	3135	3145	3075	4080	2200	3140	3115.85	0.21	0	-3821	3216	3177	3121	3082	3026	3197	3102	37	940	100	2070	5	1	36667807	1140	-94.24	10.99	12	0.57	-33.00	283.00	4150	20230216	-25.06	1899	20220823	63.77	4150	-25.06	20230216	2120	46.70	20230102	4150	-25.06	20230216	2050	51.71	20221223	0.99	N	355150	100	36 억		77646	N	N	0	N	00	N
36	20230626	121047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3115	-25	5	-0.80	439751865	141206	38.58	3135	3145	3075	4080	2200	3140	3114.24	0.21	0	-12127	3216	3177	3121	3082	3026	3197	3102	37	940	100	2070	5	1	36667807	1142	-94.39	11.01	12	0.39	-33.00	283.00	4150	20230216	-24.94	1899	20220823	64.03	4150	-24.94	20230216	2120	46.93	20230102	4150	-24.94	20230216	2050	51.95	20221223	0.99	N	355150	100	36 억		77646	N	N	0	N	00	N
37	20230626	111046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	-30	5	-0.96	375025945	120431	32.90	3135	3145	3075	4080	2200	3140	3114.02	0.21	0	-13151	3216	3177	3121	3082	3026	3197	3102	37	940	100	2070	5	1	36667807	1140	-94.24	10.99	12	0.33	-33.00	283.00	4150	20230216	-25.06	1899	20220823	63.77	4150	-25.06	20230216	2120	46.70	20230102	4150	-25.06	20230216	2050	51.71	20221223	0.99	N	355150	100	36 억		77646	N	N	0	N	00	N
38	20230626	101044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3140	0	3	0.00	271917770	87346	23.86	3135	3145	3075	4080	2200	3140	3113.09	0.21	0	-12166	3216	3177	3121	3082	3026	3197	3102	37	940	100	2070	5	1	36667807	1151	-95.15	11.10	12	0.24	-33.00	283.00	4150	20230216	-24.34	1899	20220823	65.35	4150	-24.34	20230216	2120	48.11	20230102	4150	-24.34	20230216	2050	53.17	20221223	0.99	N	355150	100	36 억		77646	N	N	0	N	00	N
39	20230626	091050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3105	-35	5	-1.11	59583020	19159	5.23	3135	3135	3100	4080	2200	3140	3109.81	0.21	0	-1037	3216	3177	3121	3082	3026	3197	3102	37	940	100	2070	5	1	36667807	1139	-94.09	10.97	12	0.05	-33.00	283.00	4150	20230216	-25.18	1899	20220823	63.51	4150	-25.18	20230216	2120	46.46	20230102	4150	-25.18	20230216	2050	51.46	20221223	0.99	N	355150	100	36 억		77646	N	N	0	N	00	N
40	20230623	190959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3140	80	2	2.61	1143553615	366042	115.48	3110	3160	3065	3975	2145	3060	3123.47	0.21	32300	32651	3213	3136	3093	3016	2973	3115	2995	37	915	100	2010	5	1	36667807	1151	-95.15	11.10	12	1.00	-33.00	283.00	4150	20230216	-24.34	1899	20220823	65.35	4150	-24.34	20230216	2120	48.11	20230102	4150	-24.34	20230216	2050	53.17	20221223	0.98	N	355150	100	36 억		77646	N	N	0	N	00	N
41	20230623	140844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	50	2	1.63	881242670	282369	89.08	3110	3160	3065	3975	2145	3060	3120.90	0.12	0	30074	3213	3136	3093	3016	2973	3115	2995	37	915	100	2010	5	1	36667807	1140	-94.24	10.99	12	0.77	-33.00	283.00	4150	20230216	-25.06	1899	20220823	63.77	4150	-25.06	20230216	2120	46.70	20230102	4150	-25.06	20230216	2050	51.71	20221223	0.98	N	355150	100	36 억		45346	N	N	0	N	00	N
42	20230622	160144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3060	-45	5	-1.45	966085930	310304	47.45	3100	3170	3050	4035	2175	3105	3113.38	0.14	0	-434	3261	3182	3141	3062	3021	3162	3042	37	930	100	2040	5	1	36667807	1122	-92.73	10.81	12	0.85	-33.00	283.00	4150	20230216	-26.27	1899	20220823	61.14	4150	-26.27	20230216	2120	44.34	20230102	4150	-26.27	20230216	2050	49.27	20221223	0.98	N	355150	100	36 억		50447	N	N	0	N	00	N
43	20230622	150544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3080	-25	5	-0.81	818733175	262227	40.10	3100	3170	3080	4035	2175	3105	3122.23	0.14	0	-1368	3261	3182	3141	3062	3021	3162	3042	37	930	100	2040	5	1	36667807	1129	-93.33	10.88	12	0.72	-33.00	283.00	4150	20230216	-25.78	1899	20220823	62.19	4150	-25.78	20230216	2120	45.28	20230102	4150	-25.78	20230216	2050	50.24	20221223	0.98	N	355150	100	36 억		50447	N	N	0	N	00	N
44	20230622	140625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3115	10	2	0.32	625040370	199805	30.55	3100	3170	3080	4035	2175	3105	3128.25	0.14	0	-1087	3261	3182	3141	3062	3021	3162	3042	37	930	100	2040	5	1	36667807	1142	-94.39	11.01	12	0.54	-33.00	283.00	4150	20230216	-24.94	1899	20220823	64.03	4150	-24.94	20230216	2120	46.93	20230102	4150	-24.94	20230216	2050	51.95	20221223	0.98	N	355150	100	36 억		50447	N	N	0	N	00	N
45	20230622	130228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	5	2	0.16	543161845	173473	26.53	3100	3170	3080	4035	2175	3105	3131.10	0.14	0	1651	3261	3182	3141	3062	3021	3162	3042	37	930	100	2040	5	1	36667807	1140	-94.24	10.99	12	0.47	-33.00	283.00	4150	20230216	-25.06	1899	20220823	63.77	4150	-25.06	20230216	2120	46.70	20230102	4150	-25.06	20230216	2050	51.71	20221223	0.98	N	355150	100	36 억		50447	N	N	0	N	00	N
46	20230622	120315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3125	20	2	0.64	458060925	146076	22.34	3100	3170	3080	4035	2175	3105	3135.77	0.14	0	3786	3261	3182	3141	3062	3021	3162	3042	37	930	100	2040	5	1	36667807	1146	-94.70	11.04	12	0.40	-33.00	283.00	4150	20230216	-24.70	1899	20220823	64.56	4150	-24.70	20230216	2120	47.41	20230102	4150	-24.70	20230216	2050	52.44	20221223	0.98	N	355150	100	36 억		50447	N	N	0	N	00	N
47	20230622	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3140	35	2	1.13	415142295	132367	20.24	3100	3170	3080	4035	2175	3105	3136.30	0.14	0	3786	3261	3182	3141	3062	3021	3162	3042	37	930	100	2040	5	1	36667807	1151	-95.15	11.10	12	0.36	-33.00	283.00	4150	20230216	-24.34	1899	20220823	65.35	4150	-24.34	20230216	2120	48.11	20230102	4150	-24.34	20230216	2050	53.17	20221223	0.98	N	355150	100	36 억		50447	N	N	0	N	00	N
48	20230622	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3150	45	2	1.45	304257900	97058	14.84	3100	3170	3080	4035	2175	3105	3134.80	0.14	0	3519	3261	3182	3141	3062	3021	3162	3042	37	930	100	2040	5	1	36667807	1155	-95.45	11.13	12	0.26	-33.00	283.00	4150	20230216	-24.10	1899	20220823	65.88	4150	-24.10	20230216	2120	48.58	20230102	4150	-24.10	20230216	2050	53.66	20221223	0.98	N	355150	100	36 억		50447	N	N	0	N	00	N
49	20230622	090115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3100	-5	5	-0.16	27842400	8986	1.37	3100	3100	3080	4035	2175	3105	3098.42	0.14	0	59	3261	3182	3141	3062	3021	3162	3042	37	930	100	2040	5	1	36667807	1137	-93.94	10.95	12	0.02	-33.00	283.00	4150	20230216	-25.30	1899	20220823	63.24	4150	-25.30	20230216	2120	46.23	20230102	4150	-25.30	20230216	2050	51.22	20221223	0.98	N	355150	100	36 억		50447	N	N	0	N	00	N
50	20230621	160542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3105	-55	5	-1.74	2042661100	644662	138.88	3145	3220	3100	4105	2215	3160	3168.65	0.21	0	-18478	3256	3207	3146	3097	3036	3215	3105	37	945	100	2080	5	1	36667807	1139	-94.09	10.97	12	1.76	-33.00	283.00	4150	20230216	-25.18	1899	20220823	63.51	4150	-25.18	20230216	2120	46.46	20230102	4150	-25.18	20230216	2050	51.46	20221223	1.02	N	355150	100	36 억		75871	N	N	0	N	00	N
51	20230621	150711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	-50	5	-1.58	1947735165	614094	132.29	3145	3220	3105	4105	2215	3160	3171.73	0.21	0	-10027	3256	3207	3146	3097	3036	3215	3105	37	945	100	2080	5	1	36667807	1140	-94.24	10.99	12	1.67	-33.00	283.00	4150	20230216	-25.06	1899	20220823	63.77	4150	-25.06	20230216	2120	46.70	20230102	4150	-25.06	20230216	2050	51.71	20221223	1.02	N	355150	100	36 억		75871	N	N	0	N	00	N
52	20230621	140309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3135	-25	5	-0.79	1749784835	550691	118.63	3145	3220	3125	4105	2215	3160	3177.44	0.21	0	9246	3256	3207	3146	3097	3036	3215	3105	37	945	100	2080	5	1	36667807	1150	-95.00	11.08	12	1.50	-33.00	283.00	4150	20230216	-24.46	1899	20220823	65.09	4150	-24.46	20230216	2120	47.88	20230102	4150	-24.46	20230216	2050	52.93	20221223	1.02	N	355150	100	36 억		75871	N	N	0	N	00	N
53	20230621	130713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3155	-5	5	-0.16	1549920210	487050	104.92	3145	3220	3145	4105	2215	3160	3182.27	0.21	0	21665	3256	3207	3146	3097	3036	3215	3105	37	945	100	2080	5	1	36667807	1157	-95.61	11.15	12	1.33	-33.00	283.00	4150	20230216	-23.98	1899	20220823	66.14	4150	-23.98	20230216	2120	48.82	20230102	4150	-23.98	20230216	2050	53.90	20221223	1.02	N	355150	100	36 억		75871	N	N	0	N	00	N
54	20230621	120122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3170	10	2	0.32	1301183240	408304	87.96	3145	3220	3145	4105	2215	3160	3186.81	0.21	0	31266	3256	3207	3146	3097	3036	3215	3105	37	945	100	2080	5	1	36667807	1162	-96.06	11.20	12	1.11	-33.00	283.00	4150	20230216	-23.61	1899	20220823	66.93	4150	-23.61	20230216	2120	49.53	20230102	4150	-23.61	20230216	2050	54.63	20221223	1.02	N	355150	100	36 억		75871	N	N	0	N	00	N
55	20230621	110624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3200	40	2	1.27	1105691835	346894	74.73	3145	3220	3145	4105	2215	3160	3187.42	0.21	0	38933	3256	3207	3146	3097	3036	3215	3105	37	945	100	2080	5	1	36667807	1173	-96.97	11.31	12	0.95	-33.00	283.00	4150	20230216	-22.89	1899	20220823	68.51	4150	-22.89	20230216	2120	50.94	20230102	4150	-22.89	20230216	2050	56.10	20221223	1.02	N	355150	100	36 억		75871	N	N	0	N	00	N
56	20230621	100927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3185	25	2	0.79	873059690	274131	59.06	3145	3220	3145	4105	2215	3160	3184.84	0.21	0	15088	3256	3207	3146	3097	3036	3215	3105	37	945	100	2080	5	1	36667807	1168	-96.52	11.25	12	0.75	-33.00	283.00	4150	20230216	-23.25	1899	20220823	67.72	4150	-23.25	20230216	2120	50.24	20230102	4150	-23.25	20230216	2050	55.37	20221223	1.02	N	355150	100	36 억		75871	N	N	0	N	00	N
57	20230621	091008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3175	15	2	0.47	213427390	67592	14.56	3145	3180	3145	4105	2215	3160	3157.58	0.21	0	-2270	3256	3207	3146	3097	3036	3215	3105	37	945	100	2080	5	1	36667807	1164	-96.21	11.22	12	0.18	-33.00	283.00	4150	20230216	-23.49	1899	20220823	67.19	4150	-23.49	20230216	2120	49.76	20230102	4150	-23.49	20230216	2050	54.88	20221223	1.02	N	355150	100	36 억		75871	N	N	0	N	00	N
58	20230620	160905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3160	40	2	1.28	1425847945	455028	106.97	3160	3195	3085	4055	2185	3120	3133.43	0.26	0	-19310	3280	3200	3155	3075	3030	3177	3052	37	935	100	2050	5	1	36667807	1159	-95.76	11.17	12	1.24	-33.00	283.00	4150	20230216	-23.86	1899	20220823	66.40	4150	-23.86	20230216	2120	49.06	20230102	4150	-23.86	20230216	2050	54.15	20221223	1.06	N	355150	100	36 억		95218	N	N	0	N	00	N
59	20230620	150128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3100	-20	5	-0.64	1001293135	320631	75.37	3160	3175	3085	4055	2185	3120	3122.88	0.26	0	-12708	3280	3200	3155	3075	3030	3177	3052	37	935	100	2050	5	1	36667807	1137	-93.94	10.95	12	0.87	-33.00	283.00	4150	20230216	-25.30	1899	20220823	63.24	4150	-25.30	20230216	2120	46.23	20230102	4150	-25.30	20230216	2050	51.22	20221223	1.06	N	355150	100	36 억		95218	N	N	0	N	00	N
60	20230620	140739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3105	-15	5	-0.48	842277130	269277	63.30	3160	3175	3085	4055	2185	3120	3127.92	0.26	0	-6526	3280	3200	3155	3075	3030	3177	3052	37	935	100	2050	5	1	36667807	1139	-94.09	10.97	12	0.73	-33.00	283.00	4150	20230216	-25.18	1899	20220823	63.51	4150	-25.18	20230216	2120	46.46	20230102	4150	-25.18	20230216	2050	51.46	20221223	1.06	N	355150	100	36 억		95218	N	N	0	N	00	N
61	20230620	130601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	-10	5	-0.32	763040235	243765	57.30	3160	3175	3085	4055	2185	3120	3130.23	0.26	0	-7978	3280	3200	3155	3075	3030	3177	3052	37	935	100	2050	5	1	36667807	1140	-94.24	10.99	12	0.66	-33.00	283.00	4150	20230216	-25.06	1899	20220823	63.77	4150	-25.06	20230216	2120	46.70	20230102	4150	-25.06	20230216	2050	51.71	20221223	1.06	N	355150	100	36 억		95218	N	N	0	N	00	N
62	20230620	120937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3115	-5	5	-0.16	690373365	220448	51.82	3160	3175	3085	4055	2185	3120	3131.69	0.26	0	-5677	3280	3200	3155	3075	3030	3177	3052	37	935	100	2050	5	1	36667807	1142	-94.39	11.01	12	0.60	-33.00	283.00	4150	20230216	-24.94	1899	20220823	64.03	4150	-24.94	20230216	2120	46.93	20230102	4150	-24.94	20230216	2050	51.95	20221223	1.06	N	355150	100	36 억		95218	N	N	0	N	00	N
63	20230620	110237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3115	-5	5	-0.16	571399780	182303	42.86	3160	3175	3085	4055	2185	3120	3134.35	0.26	0	-8837	3280	3200	3155	3075	3030	3177	3052	37	935	100	2050	5	1	36667807	1142	-94.39	11.01	12	0.50	-33.00	283.00	4150	20230216	-24.94	1899	20220823	64.03	4150	-24.94	20230216	2120	46.93	20230102	4150	-24.94	20230216	2050	51.95	20221223	1.06	N	355150	100	36 억		95218	N	N	0	N	00	N
64	20230620	100218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3165	45	2	1.44	398116500	127010	29.86	3160	3175	3085	4055	2185	3120	3134.54	0.26	0	-16458	3280	3200	3155	3075	3030	3177	3052	37	935	100	2050	5	1	36667807	1161	-95.91	11.18	12	0.35	-33.00	283.00	4150	20230216	-23.73	1899	20220823	66.67	4150	-23.73	20230216	2120	49.29	20230102	4150	-23.73	20230216	2050	54.39	20221223	1.06	N	355150	100	36 억		95218	N	N	0	N	00	N
65	20230620	090732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3105	-15	5	-0.48	80516275	25756	6.05	3160	3160	3100	4055	2185	3120	3126.14	0.26	0	-11924	3280	3200	3155	3075	3030	3177	3052	37	935	100	2050	5	1	36667807	1139	-94.09	10.97	12	0.07	-33.00	283.00	4150	20230216	-25.18	1899	20220823	63.51	4150	-25.18	20230216	2120	46.46	20230102	4150	-25.18	20230216	2050	51.46	20221223	1.06	N	355150	100	36 억		95218	N	N	0	N	00	N
66	20230619	161008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3120	-75	5	-2.35	1324722815	421868	49.75	3215	3235	3110	4150	2240	3195	3140.14	0.33	0	-26298	3278	3236	3183	3141	3088	3257	3162	37	955	100	2100	5	1	36667807	1144	-94.55	11.02	12	1.15	-33.00	283.00	4150	20230216	-24.82	1899	20220823	64.30	4150	-24.82	20230216	2120	47.17	20230102	4150	-24.82	20230216	2050	52.20	20221223	1.05	N	355150	100	36 억		121427	N	N	0	N	00	N
67	20230619	150905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3120	-75	5	-2.35	1258808130	400698	47.25	3215	3235	3110	4150	2240	3195	3141.54	0.33	0	-20485	3278	3236	3183	3141	3088	3257	3162	37	955	100	2100	5	1	36667807	1144	-94.55	11.02	12	1.09	-33.00	283.00	4150	20230216	-24.82	1899	20220823	64.30	4150	-24.82	20230216	2120	47.17	20230102	4150	-24.82	20230216	2050	52.20	20221223	1.05	N	355150	100	36 억		121427	N	N	0	N	00	N
68	20230619	140507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3120	-75	5	-2.35	1154055095	367081	43.29	3215	3235	3110	4150	2240	3195	3143.87	0.33	0	-12329	3278	3236	3183	3141	3088	3257	3162	37	955	100	2100	5	1	36667807	1144	-94.55	11.02	12	1.00	-33.00	283.00	4150	20230216	-24.82	1899	20220823	64.30	4150	-24.82	20230216	2120	47.17	20230102	4150	-24.82	20230216	2050	52.20	20221223	1.05	N	355150	100	36 억		121427	N	N	0	N	00	N
69	20230619	130917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3145	-50	5	-1.56	930479525	295432	34.84	3215	3235	3110	4150	2240	3195	3149.55	0.33	0	-11866	3278	3236	3183	3141	3088	3257	3162	37	955	100	2100	5	1	36667807	1153	-95.30	11.11	12	0.81	-33.00	283.00	4150	20230216	-24.22	1899	20220823	65.61	4150	-24.22	20230216	2120	48.35	20230102	4150	-24.22	20230216	2050	53.41	20221223	1.05	N	355150	100	36 억		121427	N	N	0	N	00	N
70	20230619	120917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3155	-40	5	-1.25	824540495	261744	30.87	3215	3235	3110	4150	2240	3195	3150.18	0.33	0	-18223	3278	3236	3183	3141	3088	3257	3162	37	955	100	2100	5	1	36667807	1157	-95.61	11.15	12	0.71	-33.00	283.00	4150	20230216	-23.98	1899	20220823	66.14	4150	-23.98	20230216	2120	48.82	20230102	4150	-23.98	20230216	2050	53.90	20221223	1.05	N	355150	100	36 억		121427	N	N	0	N	00	N
71	20230619	110755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3145	-50	5	-1.56	749798240	237992	28.07	3215	3235	3110	4150	2240	3195	3150.51	0.33	0	-24842	3278	3236	3183	3141	3088	3257	3162	37	955	100	2100	5	1	36667807	1153	-95.30	11.11	12	0.65	-33.00	283.00	4150	20230216	-24.22	1899	20220823	65.61	4150	-24.22	20230216	2120	48.35	20230102	4150	-24.22	20230216	2050	53.41	20221223	1.05	N	355150	100	36 억		121427	N	N	0	N	00	N
72	20230619	100104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3130	-65	5	-2.03	571704775	181335	21.38	3215	3235	3110	4150	2240	3195	3152.75	0.33	0	-41351	3278	3236	3183	3141	3088	3257	3162	37	955	100	2100	5	1	36667807	1148	-94.85	11.06	12	0.49	-33.00	283.00	4150	20230216	-24.58	1899	20220823	64.82	4150	-24.58	20230216	2120	47.64	20230102	4150	-24.58	20230216	2050	52.68	20221223	1.05	N	355150	100	36 억		121427	N	N	0	N	00	N
73	20230619	090714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3155	-40	5	-1.25	211222820	66401	7.83	3215	3235	3145	4150	2240	3195	3181.01	0.33	0	-21250	3278	3236	3183	3141	3088	3257	3162	37	955	100	2100	5	1	36667807	1157	-95.61	11.15	12	0.18	-33.00	283.00	4150	20230216	-23.98	1899	20220823	66.14	4150	-23.98	20230216	2120	48.82	20230102	4150	-23.98	20230216	2050	53.90	20221223	1.05	N	355150	100	36 억		121427	N	N	0	N	00	N
74	20230616	160516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3195	65	2	2.08	2639760945	828290	149.51	3130	3225	3130	4065	2195	3130	3186.98	0.22	0	35495	3226	3177	3101	3052	2976	3202	3077	37	935	100	2060	5	1	36667807	1172	-96.82	11.29	12	2.26	-33.00	283.00	4150	20230216	-23.01	1899	20220823	68.25	4150	-23.01	20230216	2120	50.71	20230102	4150	-23.01	20230216	2050	55.85	20221223	1.11	N	355150	100	36 억		81336	N	N	0	N	00	N
75	20230616	150608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3195	65	2	2.08	2543006365	797976	144.04	3130	3225	3130	4065	2195	3130	3186.82	0.22	0	36039	3226	3177	3101	3052	2976	3202	3077	37	935	100	2060	5	1	36667807	1172	-96.82	11.29	12	2.18	-33.00	283.00	4150	20230216	-23.01	1899	20220823	68.25	4150	-23.01	20230216	2120	50.71	20230102	4150	-23.01	20230216	2050	55.85	20221223	1.11	N	355150	100	36 억		81336	N	N	0	N	00	N
76	20230616	140926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3195	65	2	2.08	2290929850	718994	129.78	3130	3225	3130	4065	2195	3130	3186.30	0.22	0	52263	3226	3177	3101	3052	2976	3202	3077	37	935	100	2060	5	1	36667807	1172	-96.82	11.29	12	1.96	-33.00	283.00	4150	20230216	-23.01	1899	20220823	68.25	4150	-23.01	20230216	2120	50.71	20230102	4150	-23.01	20230216	2050	55.85	20221223	1.11	N	355150	100	36 억		81336	N	N	0	N	00	N
77	20230616	130638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3205	75	2	2.40	1941847980	609605	110.04	3130	3225	3130	4065	2195	3130	3185.42	0.22	0	100428	3226	3177	3101	3052	2976	3202	3077	37	935	100	2060	5	1	36667807	1175	-97.12	11.33	12	1.66	-33.00	283.00	4150	20230216	-22.77	1899	20220823	68.77	4150	-22.77	20230216	2120	51.18	20230102	4150	-22.77	20230216	2050	56.34	20221223	1.11	N	355150	100	36 억		81336	N	N	0	N	00	N
78	20230616	120929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3195	65	2	2.08	1734336235	544920	98.36	3130	3220	3130	4065	2195	3130	3182.74	0.22	0	82907	3226	3177	3101	3052	2976	3202	3077	37	935	100	2060	5	1	36667807	1172	-96.82	11.29	12	1.49	-33.00	283.00	4150	20230216	-23.01	1899	20220823	68.25	4150	-23.01	20230216	2120	50.71	20230102	4150	-23.01	20230216	2050	55.85	20221223	1.11	N	355150	100	36 억		81336	N	N	0	N	00	N
79	20230616	110248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3195	65	2	2.08	1378359950	433861	78.32	3130	3210	3130	4065	2195	3130	3176.96	0.22	0	66705	3226	3177	3101	3052	2976	3202	3077	37	935	100	2060	5	1	36667807	1172	-96.82	11.29	12	1.18	-33.00	283.00	4150	20230216	-23.01	1899	20220823	68.25	4150	-23.01	20230216	2120	50.71	20230102	4150	-23.01	20230216	2050	55.85	20221223	1.11	N	355150	100	36 억		81336	N	N	0	N	00	N
80	20230616	100840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3160	30	2	0.96	1008797505	317938	57.39	3130	3210	3130	4065	2195	3130	3172.94	0.22	0	32542	3226	3177	3101	3052	2976	3202	3077	37	935	100	2060	5	1	36667807	1159	-95.76	11.17	12	0.87	-33.00	283.00	4150	20230216	-23.86	1899	20220823	66.40	4150	-23.86	20230216	2120	49.06	20230102	4150	-23.86	20230216	2050	54.15	20221223	1.11	N	355150	100	36 억		81336	N	N	0	N	00	N
81	20230616	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3155	25	2	0.80	192483695	61063	11.02	3130	3175	3130	4065	2195	3130	3152.21	0.22	0	16312	3226	3177	3101	3052	2976	3202	3077	37	935	100	2060	5	1	36667807	1157	-95.61	11.15	12	0.17	-33.00	283.00	4150	20230216	-23.98	1899	20220823	66.14	4150	-23.98	20230216	2120	48.82	20230102	4150	-23.98	20230216	2050	53.90	20221223	1.11	N	355150	100	36 억		81336	N	N	0	N	00	N
82	20230615	150959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	60	2	1.97	1613007685	522315	88.44	3050	3150	3025	3965	2135	3050	3088.19	0.16	0	20199	3160	3105	3055	3000	2950	3080	2975	37	915	100	2010	5	1	36667807	1140	-94.24	10.99	12	1.42	-33.00	283.00	4150	20230216	-25.06	1899	20220823	63.77	4150	-25.06	20230216	2120	46.70	20230102	4150	-25.06	20230216	2050	51.71	20221223	1.12	N	355150	100	36 억		59837	N	N	0	N	00	N
83	20230615	140931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3085	35	2	1.15	1397926765	452837	76.68	3050	3150	3025	3965	2135	3050	3087.04	0.16	0	8427	3160	3105	3055	3000	2950	3080	2975	37	915	100	2010	5	1	36667807	1131	-93.48	10.90	12	1.23	-33.00	283.00	4150	20230216	-25.66	1899	20220823	62.45	4150	-25.66	20230216	2120	45.52	20230102	4150	-25.66	20230216	2050	50.49	20221223	1.12	N	355150	100	36 억		59837	N	N	0	N	00	N
84	20230615	130252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3085	35	2	1.15	1288629240	417241	70.65	3050	3150	3025	3965	2135	3050	3088.45	0.16	0	7761	3160	3105	3055	3000	2950	3080	2975	37	915	100	2010	5	1	36667807	1131	-93.48	10.90	12	1.14	-33.00	283.00	4150	20230216	-25.66	1899	20220823	62.45	4150	-25.66	20230216	2120	45.52	20230102	4150	-25.66	20230216	2050	50.49	20221223	1.12	N	355150	100	36 억		59837	N	N	0	N	00	N
85	20230615	120422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3065	15	2	0.49	1188176375	384613	65.13	3050	3150	3025	3965	2135	3050	3089.28	0.16	0	7840	3160	3105	3055	3000	2950	3080	2975	37	915	100	2010	5	1	36667807	1124	-92.88	10.83	12	1.05	-33.00	283.00	4150	20230216	-26.14	1899	20220823	61.40	4150	-26.14	20230216	2120	44.58	20230102	4150	-26.14	20230216	2050	49.51	20221223	1.12	N	355150	100	36 억		59837	N	N	0	N	00	N
86	20230615	111105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3025	-25	5	-0.82	1088587820	351910	59.59	3050	3150	3025	3965	2135	3050	3093.37	0.16	0	7573	3160	3105	3055	3000	2950	3080	2975	37	915	100	2010	5	1	36667807	1109	-91.67	10.69	12	0.96	-33.00	283.00	4150	20230216	-27.11	1899	20220823	59.29	4150	-27.11	20230216	2120	42.69	20230102	4150	-27.11	20230216	2050	47.56	20221223	1.12	N	355150	100	36 억		59837	N	N	0	N	00	N
87	20230611	184545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3165	-10	5	-0.31	3584818060	1122509	61.34	3250	3285	3140	4125	2225	3175	3193.78	0.16	-92278	-100175	3365	3270	3105	3010	2845	3317	3057	37	950	100	2090	5	1	36667807	1161	-95.91	11.18	12	3.06	-33.00	283.00	4150	20230216	-23.73	1899	20220823	66.67	4150	-23.73	20230216	2120	49.29	20230102	4150	-23.73	20230216	2050	54.39	20221223	1.00	N	355150	100	36 억		59464	N	N	0	N	00	N