KissMeData/038060/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	160419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1524	35	2	2.35	221091484	147722	62.84	1493	1549	1468	1935	1043	1489	1496.65	7.86	0	16294	1587	1537	1508	1458	1429	1523	1444	241	446	500	1040	1	1	48103069	733	4.62	0.73	12	0.31	330.00	2077.00	1810	20230519	-15.80	900	20220926	69.33	1810	-15.80	20230519	960	58.75	20230103	1810	-15.80	20230519	900	69.33	20220926	0.29	N	038060	500	240 억		3779920	N	N	0	N	00	N
3	20230630	150421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1522	33	2	2.22	202604501	135576	57.67	1493	1549	1468	1935	1043	1489	1494.40	7.86	0	17047	1587	1537	1508	1458	1429	1523	1444	241	446	500	1040	1	1	48103069	732	4.61	0.73	12	0.28	330.00	2077.00	1810	20230519	-15.91	900	20220926	69.11	1810	-15.91	20230519	960	58.54	20230103	1810	-15.91	20230519	900	69.11	20220926	0.29	N	038060	500	240 억		3779920	N	N	0	N	00	N
4	20230630	140420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1507	18	2	1.21	169223112	113558	48.30	1493	1549	1468	1935	1043	1489	1490.19	7.86	0	12216	1587	1537	1508	1458	1429	1523	1444	241	446	500	1040	1	1	48103069	725	4.57	0.73	12	0.24	330.00	2077.00	1810	20230519	-16.74	900	20220926	67.44	1810	-16.74	20230519	960	56.98	20230103	1810	-16.74	20230519	900	67.44	20220926	0.29	N	038060	500	240 억		3779920	N	N	0	N	00	N
5	20230630	130422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1488	-1	5	-0.07	134868439	90629	38.55	1493	1549	1468	1935	1043	1489	1488.14	7.86	0	6888	1587	1537	1508	1458	1429	1523	1444	241	446	500	1040	1	1	48103069	716	4.51	0.72	12	0.19	330.00	2077.00	1810	20230519	-17.79	900	20220926	65.33	1810	-17.79	20230519	960	55.00	20230103	1810	-17.79	20230519	900	65.33	20220926	0.29	N	038060	500	240 억		3779920	N	N	0	N	00	N
6	20230630	120419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1491	2	2	0.13	101275547	68002	28.93	1493	1549	1468	1935	1043	1489	1489.30	7.86	0	7016	1587	1537	1508	1458	1429	1523	1444	241	446	500	1040	1	1	48103069	717	4.52	0.72	12	0.14	330.00	2077.00	1810	20230519	-17.62	900	20220926	65.67	1810	-17.62	20230519	960	55.31	20230103	1810	-17.62	20230519	900	65.67	20220926	0.29	N	038060	500	240 억		3779920	N	N	0	N	00	N
7	20230630	110420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1506	17	2	1.14	76840940	51701	21.99	1493	1549	1468	1935	1043	1489	1486.26	7.86	0	3265	1587	1537	1508	1458	1429	1523	1444	241	446	500	1040	1	1	48103069	724	4.56	0.73	12	0.11	330.00	2077.00	1810	20230519	-16.80	900	20220926	67.33	1810	-16.80	20230519	960	56.88	20230103	1810	-16.80	20230519	900	67.33	20220926	0.29	N	038060	500	240 억		3779920	N	N	0	N	00	N
8	20230630	100420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1489	0	3	0.00	57942237	39090	16.63	1493	1549	1468	1935	1043	1489	1482.28	7.86	0	-772	1587	1537	1508	1458	1429	1523	1444	241	446	500	1040	1	1	48103069	716	4.51	0.72	12	0.08	330.00	2077.00	1810	20230519	-17.73	900	20220926	65.44	1810	-17.73	20230519	960	55.10	20230103	1810	-17.73	20230519	900	65.44	20220926	0.29	N	038060	500	240 억		3779920	N	N	0	N	00	N
9	20230630	090421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1533	44	2	2.96	3722002	2462	1.05	1493	1549	1493	1935	1043	1489	1511.78	7.86	0	-987	1587	1537	1508	1458	1429	1523	1444	241	446	500	1040	1	1	48103069	737	4.65	0.74	12	0.01	330.00	2077.00	1810	20230519	-15.30	900	20220926	70.33	1810	-15.30	20230519	960	59.69	20230103	1810	-15.30	20230519	900	70.33	20220926	0.29	N	038060	500	240 억		3779920	N	N	0	N	00	N
10	20230629	160420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1489	-42	5	-2.74	349213396	232406	166.65	1531	1558	1479	1990	1072	1531	1502.62	7.82	0	20043	1591	1561	1543	1513	1495	1552	1504	241	459	500	1070	1	1	48103069	716	4.51	0.72	12	0.48	330.00	2077.00	1810	20230519	-17.73	900	20220926	65.44	1810	-17.73	20230519	960	55.10	20230103	1810	-17.73	20230519	900	65.44	20220926	0.30	N	038060	500	240 억		3759877	N	N	0	N	00	N
11	20230629	150418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1502	-29	5	-1.89	328810995	218748	156.85	1531	1558	1479	1990	1072	1531	1503.15	7.82	0	20811	1591	1561	1543	1513	1495	1552	1504	241	459	500	1070	1	1	48103069	723	4.55	0.72	12	0.45	330.00	2077.00	1810	20230519	-17.02	900	20220926	66.89	1810	-17.02	20230519	960	56.46	20230103	1810	-17.02	20230519	900	66.89	20220926	0.30	N	038060	500	240 억		3759877	N	N	0	N	00	N
12	20230629	140417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1500	-31	5	-2.02	299653317	199324	142.92	1531	1558	1479	1990	1072	1531	1503.35	7.82	0	19872	1591	1561	1543	1513	1495	1552	1504	241	459	500	1070	1	1	48103069	722	4.55	0.72	12	0.41	330.00	2077.00	1810	20230519	-17.13	900	20220926	66.67	1810	-17.13	20230519	960	56.25	20230103	1810	-17.13	20230519	900	66.67	20220926	0.30	N	038060	500	240 억		3759877	N	N	0	N	00	N
13	20230629	130417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1492	-39	5	-2.55	264865237	175984	126.19	1531	1558	1479	1990	1072	1531	1505.05	7.82	0	13749	1591	1561	1543	1513	1495	1552	1504	241	459	500	1070	1	1	48103069	718	4.52	0.72	12	0.37	330.00	2077.00	1810	20230519	-17.57	900	20220926	65.78	1810	-17.57	20230519	960	55.42	20230103	1810	-17.57	20230519	900	65.78	20220926	0.30	N	038060	500	240 억		3759877	N	N	0	N	00	N
14	20230629	120418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1487	-44	5	-2.87	211738663	140291	100.60	1531	1558	1485	1990	1072	1531	1509.28	7.82	0	-5097	1591	1561	1543	1513	1495	1552	1504	241	459	500	1070	1	1	48103069	715	4.51	0.72	12	0.29	330.00	2077.00	1810	20230519	-17.85	900	20220926	65.22	1810	-17.85	20230519	960	54.90	20230103	1810	-17.85	20230519	900	65.22	20220926	0.30	N	038060	500	240 억		3759877	N	N	0	N	00	N
15	20230629	110419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1515	-16	5	-1.05	101601894	66797	47.90	1531	1558	1508	1990	1072	1531	1521.05	7.82	0	-10139	1591	1561	1543	1513	1495	1552	1504	241	459	500	1070	1	1	48103069	729	4.59	0.73	12	0.14	330.00	2077.00	1810	20230519	-16.30	900	20220926	68.33	1810	-16.30	20230519	960	57.81	20230103	1810	-16.30	20230519	900	68.33	20220926	0.30	N	038060	500	240 억		3759877	N	N	0	N	00	N
16	20230629	100419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1527	-4	5	-0.26	56811252	37206	26.68	1531	1558	1513	1990	1072	1531	1526.94	7.82	0	-12506	1591	1561	1543	1513	1495	1552	1504	241	459	500	1070	1	1	48103069	735	4.63	0.74	12	0.08	330.00	2077.00	1810	20230519	-15.64	900	20220926	69.67	1810	-15.64	20230519	960	59.06	20230103	1810	-15.64	20230519	900	69.67	20220926	0.30	N	038060	500	240 억		3759877	N	N	0	N	00	N
17	20230629	090418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1556	25	2	1.63	983096	636	0.46	1531	1558	1531	1990	1072	1531	1545.75	7.82	0	-234	1591	1561	1543	1513	1495	1552	1504	241	459	500	1070	1	1	48103069	748	4.72	0.75	12	0.00	330.00	2077.00	1810	20230519	-14.03	900	20220926	72.89	1810	-14.03	20230519	960	62.08	20230103	1810	-14.03	20230519	900	72.89	20220926	0.30	N	038060	500	240 억		3759877	N	N	0	N	00	N
18	20230628	160414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1531	-6	5	-0.39	215248818	139314	54.75	1537	1573	1525	1998	1076	1537	1545.11	7.75	0	30905	1659	1598	1559	1498	1459	1578	1478	241	461	500	1070	1	1	48103069	736	4.64	0.74	12	0.29	330.00	2077.00	1810	20230519	-15.41	900	20220926	70.11	1810	-15.41	20230519	960	59.48	20230103	1810	-15.41	20230519	900	70.11	20220926	0.30	N	038060	500	240 억		3728968	N	N	0	N	00	N
19	20230628	150416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1537	0	3	0.00	201463961	130317	51.22	1537	1573	1525	1998	1076	1537	1545.95	7.75	0	31229	1659	1598	1559	1498	1459	1578	1478	241	461	500	1070	1	1	48103069	739	4.66	0.74	12	0.27	330.00	2077.00	1810	20230519	-15.08	900	20220926	70.78	1810	-15.08	20230519	960	60.10	20230103	1810	-15.08	20230519	900	70.78	20220926	0.30	N	038060	500	240 억		3728968	N	N	0	N	00	N
20	20230628	140414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1545	8	2	0.52	180894903	116934	45.96	1537	1573	1525	1998	1076	1537	1546.98	7.75	0	30037	1659	1598	1559	1498	1459	1578	1478	241	461	500	1070	1	1	48103069	743	4.68	0.74	12	0.24	330.00	2077.00	1810	20230519	-14.64	900	20220926	71.67	1810	-14.64	20230519	960	60.94	20230103	1810	-14.64	20230519	900	71.67	20220926	0.30	N	038060	500	240 억		3728968	N	N	0	N	00	N
21	20230628	130416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1546	9	2	0.59	177153056	114511	45.01	1537	1573	1525	1998	1076	1537	1547.04	7.75	0	29955	1659	1598	1559	1498	1459	1578	1478	241	461	500	1070	1	1	48103069	744	4.68	0.74	12	0.24	330.00	2077.00	1810	20230519	-14.59	900	20220926	71.78	1810	-14.59	20230519	960	61.04	20230103	1810	-14.59	20230519	900	71.78	20220926	0.30	N	038060	500	240 억		3728968	N	N	0	N	00	N
22	20230628	120348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1546	9	2	0.59	165344891	106845	41.99	1537	1573	1525	1998	1076	1537	1547.52	7.75	0	30657	1659	1598	1559	1498	1459	1578	1478	241	461	500	1070	1	1	48103069	744	4.68	0.74	12	0.22	330.00	2077.00	1810	20230519	-14.59	900	20220926	71.78	1810	-14.59	20230519	960	61.04	20230103	1810	-14.59	20230519	900	71.78	20220926	0.30	N	038060	500	240 억		3728968	N	N	0	N	00	N
23	20230628	110419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1549	12	2	0.78	162403575	104944	41.25	1537	1573	1525	1998	1076	1537	1547.53	7.75	0	30000	1659	1598	1559	1498	1459	1578	1478	241	461	500	1070	1	1	48103069	745	4.69	0.75	12	0.22	330.00	2077.00	1810	20230519	-14.42	900	20220926	72.11	1810	-14.42	20230519	960	61.35	20230103	1810	-14.42	20230519	900	72.11	20220926	0.30	N	038060	500	240 억		3728968	N	N	0	N	00	N
24	20230628	100418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1548	11	2	0.72	97906692	63523	24.97	1537	1559	1525	1998	1076	1537	1541.28	7.75	0	10045	1659	1598	1559	1498	1459	1578	1478	241	461	500	1070	1	1	48103069	745	4.69	0.75	12	0.13	330.00	2077.00	1810	20230519	-14.48	900	20220926	72.00	1810	-14.48	20230519	960	61.25	20230103	1810	-14.48	20230519	900	72.00	20220926	0.30	N	038060	500	240 억		3728968	N	N	0	N	00	N
25	20230628	090416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1550	13	2	0.85	14393414	9286	3.65	1537	1559	1537	1998	1076	1537	1550.01	7.75	0	590	1659	1598	1559	1498	1459	1578	1478	241	461	500	1070	1	1	48103069	746	4.70	0.75	12	0.02	330.00	2077.00	1810	20230519	-14.36	900	20220926	72.22	1810	-14.36	20230519	960	61.46	20230103	1810	-14.36	20230519	900	72.22	20220926	0.30	N	038060	500	240 억		3728968	N	N	0	N	00	N
26	20230627	160417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1537	-73	5	-4.53	395839383	254097	117.78	1620	1620	1520	2090	1127	1610	1557.89	7.78	0	-13323	1696	1652	1576	1532	1456	1675	1555	241	481	500	1120	1	1	48103069	739	4.66	0.74	12	0.53	330.00	2077.00	1810	20230519	-15.08	900	20220926	70.78	1810	-15.08	20230519	960	60.10	20230103	1810	-15.08	20230519	900	70.78	20220926	0.32	N	038060	500	240 억		3742291	N	N	0	N	00	N
27	20230627	150420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1540	-70	5	-4.35	356580472	228556	105.94	1620	1620	1520	2090	1127	1610	1560.14	7.78	0	-15868	1696	1652	1576	1532	1456	1675	1555	241	481	500	1120	1	1	48103069	741	4.67	0.74	12	0.48	330.00	2077.00	1810	20230519	-14.92	900	20220926	71.11	1810	-14.92	20230519	960	60.42	20230103	1810	-14.92	20230519	900	71.11	20220926	0.32	N	038060	500	240 억		3742291	N	N	0	N	00	N
28	20230627	140423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1560	-50	5	-3.11	277653932	177459	82.25	1620	1620	1536	2090	1127	1610	1564.61	7.78	0	-18938	1696	1652	1576	1532	1456	1675	1555	241	481	500	1120	1	1	48103069	750	4.73	0.75	12	0.37	330.00	2077.00	1810	20230519	-13.81	900	20220926	73.33	1810	-13.81	20230519	960	62.50	20230103	1810	-13.81	20230519	900	73.33	20220926	0.32	N	038060	500	240 억		3742291	N	N	0	N	00	N
29	20230627	130423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1550	-60	5	-3.73	264783519	169194	78.42	1620	1620	1536	2090	1127	1610	1564.97	7.78	0	-17612	1696	1652	1576	1532	1456	1675	1555	241	481	500	1120	1	1	48103069	746	4.70	0.75	12	0.35	330.00	2077.00	1810	20230519	-14.36	900	20220926	72.22	1810	-14.36	20230519	960	61.46	20230103	1810	-14.36	20230519	900	72.22	20220926	0.32	N	038060	500	240 억		3742291	N	N	0	N	00	N
30	20230627	120424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1563	-47	5	-2.92	163593921	103774	48.10	1620	1620	1554	2090	1127	1610	1576.44	7.78	0	-29478	1696	1652	1576	1532	1456	1675	1555	241	481	500	1120	1	1	48103069	752	4.74	0.75	12	0.22	330.00	2077.00	1810	20230519	-13.65	900	20220926	73.67	1810	-13.65	20230519	960	62.81	20230103	1810	-13.65	20230519	900	73.67	20220926	0.32	N	038060	500	240 억		3742291	N	N	0	N	00	N
31	20230627	110424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1567	-43	5	-2.67	135365535	85723	39.73	1620	1620	1554	2090	1127	1610	1579.10	7.78	0	-31152	1696	1652	1576	1532	1456	1675	1555	241	481	500	1120	1	1	48103069	754	4.75	0.75	12	0.18	330.00	2077.00	1810	20230519	-13.43	900	20220926	74.11	1810	-13.43	20230519	960	63.23	20230103	1810	-13.43	20230519	900	74.11	20220926	0.32	N	038060	500	240 억		3742291	N	N	0	N	00	N
32	20230627	100414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1570	-40	5	-2.48	85406843	53793	24.93	1620	1620	1570	2090	1127	1610	1587.69	7.78	0	-28201	1696	1652	1576	1532	1456	1675	1555	241	481	500	1120	1	1	48103069	755	4.76	0.76	12	0.11	330.00	2077.00	1810	20230519	-13.26	900	20220926	74.44	1810	-13.26	20230519	960	63.54	20230103	1810	-13.26	20230519	900	74.44	20220926	0.32	N	038060	500	240 억		3742291	N	N	0	N	00	N
33	20230627	090417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1600	-10	5	-0.62	10220311	6358	2.95	1620	1620	1600	2090	1127	1610	1607.47	7.78	0	-4654	1696	1652	1576	1532	1456	1675	1555	241	481	500	1120	1	1	48103069	770	4.85	0.77	12	0.01	330.00	2077.00	1810	20230519	-11.60	900	20220926	77.78	1810	-11.60	20230519	960	66.67	20230103	1810	-11.60	20230519	900	77.78	20220926	0.32	N	038060	500	240 억		3742291	N	N	0	N	00	N
34	20230626	160416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1610	32	2	2.03	340123788	214137	99.09	1577	1620	1500	2050	1105	1578	1588.34	7.70	0	36589	1652	1614	1592	1554	1532	1634	1574	241	472	500	1100	1	1	48103069	774	4.88	0.78	12	0.45	330.00	2077.00	1810	20230519	-11.05	900	20220926	78.89	1810	-11.05	20230519	960	67.71	20230103	1810	-11.05	20230519	900	78.89	20220926	0.32	N	038060	500	240 억		3704380	N	N	0	N	00	N
35	20230626	150419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1598	20	2	1.27	320094880	201667	93.32	1577	1620	1500	2050	1105	1578	1587.24	7.70	0	35301	1652	1614	1592	1554	1532	1634	1574	241	472	500	1100	1	1	48103069	769	4.84	0.77	12	0.42	330.00	2077.00	1810	20230519	-11.71	900	20220926	77.56	1810	-11.71	20230519	960	66.46	20230103	1810	-11.71	20230519	900	77.56	20220926	0.32	N	038060	500	240 억		3704380	N	N	0	N	00	N
36	20230626	140418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1607	29	2	1.84	289871700	182770	84.58	1577	1620	1500	2050	1105	1578	1585.99	7.70	0	32671	1652	1614	1592	1554	1532	1634	1574	241	472	500	1100	1	1	48103069	773	4.87	0.77	12	0.38	330.00	2077.00	1810	20230519	-11.22	900	20220926	78.56	1810	-11.22	20230519	960	67.40	20230103	1810	-11.22	20230519	900	78.56	20220926	0.32	N	038060	500	240 억		3704380	N	N	0	N	00	N
37	20230626	130418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1614	36	2	2.28	247439149	156529	72.43	1577	1617	1500	2050	1105	1578	1580.79	7.70	0	32346	1652	1614	1592	1554	1532	1634	1574	241	472	500	1100	1	1	48103069	776	4.89	0.78	12	0.33	330.00	2077.00	1810	20230519	-10.83	900	20220926	79.33	1810	-10.83	20230519	960	68.12	20230103	1810	-10.83	20230519	900	79.33	20220926	0.32	N	038060	500	240 억		3704380	N	N	0	N	00	N
38	20230626	120415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1609	31	2	1.96	224421491	142272	65.84	1577	1617	1500	2050	1105	1578	1577.41	7.70	0	34103	1652	1614	1592	1554	1532	1634	1574	241	472	500	1100	1	1	48103069	774	4.88	0.77	12	0.30	330.00	2077.00	1810	20230519	-11.10	900	20220926	78.78	1810	-11.10	20230519	960	67.60	20230103	1810	-11.10	20230519	900	78.78	20220926	0.32	N	038060	500	240 억		3704380	N	N	0	N	00	N
39	20230626	110414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1604	26	2	1.65	196309258	124750	57.73	1577	1617	1500	2050	1105	1578	1573.62	7.70	0	27802	1652	1614	1592	1554	1532	1634	1574	241	472	500	1100	1	1	48103069	772	4.86	0.77	12	0.26	330.00	2077.00	1810	20230519	-11.38	900	20220926	78.22	1810	-11.38	20230519	960	67.08	20230103	1810	-11.38	20230519	900	78.22	20220926	0.32	N	038060	500	240 억		3704380	N	N	0	N	00	N
40	20230626	100415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1578	0	3	0.00	74409045	47705	22.08	1577	1600	1500	2050	1105	1578	1559.77	7.70	0	4467	1652	1614	1592	1554	1532	1634	1574	241	472	500	1100	1	1	48103069	759	4.78	0.76	12	0.10	330.00	2077.00	1810	20230519	-12.82	900	20220926	75.33	1810	-12.82	20230519	960	64.38	20230103	1810	-12.82	20230519	900	75.33	20220926	0.32	N	038060	500	240 억		3704380	N	N	0	N	00	N
41	20230626	090416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1576	-2	5	-0.13	5425274	3453	1.60	1577	1577	1554	2050	1105	1578	1571.18	7.70	0	88	1652	1614	1592	1554	1532	1634	1574	241	472	500	1100	1	1	48103069	758	4.78	0.76	12	0.01	330.00	2077.00	1810	20230519	-12.93	900	20220926	75.11	1810	-12.93	20230519	960	64.17	20230103	1810	-12.93	20230519	900	75.11	20220926	0.32	N	038060	500	240 억		3704380	N	N	0	N	00	N
42	20230623	162324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1578	-14	5	-0.88	340224641	214660	97.74	1577	1630	1570	2065	1115	1592	1584.95	7.61	0	43538	1672	1632	1612	1572	1552	1622	1562	241	475	500	1110	1	1	48103069	759	4.78	0.76	12	0.45	330.00	2077.00	1810	20230519	-12.82	900	20220926	75.33	1810	-12.82	20230519	960	64.38	20230103	1810	-12.82	20230519	900	75.33	20220926	0.33	N	038060	500	240 억		3659842	N	N	0	N	00	N
43	20230623	140333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1573	-19	5	-1.19	285357231	179847	81.89	1577	1630	1570	2065	1115	1592	1586.67	7.61	0	36503	1672	1632	1612	1572	1552	1622	1562	241	475	500	1110	1	1	48103069	757	4.77	0.76	12	0.37	330.00	2077.00	1810	20230519	-13.09	900	20220926	74.78	1810	-13.09	20230519	960	63.85	20230103	1810	-13.09	20230519	900	74.78	20220926	0.33	N	038060	500	240 억		3659842	N	N	0	N	00	N
44	20230622	160123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1592	-26	5	-1.61	351256485	218101	70.54	1618	1652	1592	2100	1133	1618	1610.53	7.66	0	-22157	1691	1654	1636	1599	1581	1645	1590	241	483	500	1130	1	1	48103069	766	4.82	0.77	12	0.45	330.00	2077.00	1810	20230519	-12.04	900	20220926	76.89	1810	-12.04	20230519	960	65.83	20230103	1810	-12.04	20230519	900	76.89	20220926	0.33	N	038060	500	240 억		3683148	N	N	0	N	00	N
45	20230622	150742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1602	-16	5	-0.99	282431016	175130	56.64	1618	1652	1596	2100	1133	1618	1612.69	7.66	0	-18061	1691	1654	1636	1599	1581	1645	1590	241	483	500	1130	1	1	48103069	771	4.85	0.77	12	0.36	330.00	2077.00	1810	20230519	-11.49	900	20220926	78.00	1810	-11.49	20230519	960	66.88	20230103	1810	-11.49	20230519	900	78.00	20220926	0.33	N	038060	500	240 억		3683148	N	N	0	N	00	N
46	20230622	140536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1610	-8	5	-0.49	189588395	117075	37.87	1618	1652	1601	2100	1133	1618	1619.38	7.66	0	-2836	1691	1654	1636	1599	1581	1645	1590	241	483	500	1130	1	1	48103069	774	4.88	0.78	12	0.24	330.00	2077.00	1810	20230519	-11.05	900	20220926	78.89	1810	-11.05	20230519	960	67.71	20230103	1810	-11.05	20230519	900	78.89	20220926	0.33	N	038060	500	240 억		3683148	N	N	0	N	00	N
47	20230622	130615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1608	-10	5	-0.62	151588890	93396	30.21	1618	1652	1604	2100	1133	1618	1623.08	7.66	0	-3179	1691	1654	1636	1599	1581	1645	1590	241	483	500	1130	1	1	48103069	773	4.87	0.77	12	0.19	330.00	2077.00	1810	20230519	-11.16	900	20220926	78.67	1810	-11.16	20230519	960	67.50	20230103	1810	-11.16	20230519	900	78.67	20220926	0.33	N	038060	500	240 억		3683148	N	N	0	N	00	N
48	20230622	120229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1616	-2	5	-0.12	104437391	64103	20.73	1618	1652	1605	2100	1133	1618	1629.21	7.66	0	1261	1691	1654	1636	1599	1581	1645	1590	241	483	500	1130	1	1	48103069	777	4.90	0.78	12	0.13	330.00	2077.00	1810	20230519	-10.72	900	20220926	79.56	1810	-10.72	20230519	960	68.33	20230103	1810	-10.72	20230519	900	79.56	20220926	0.33	N	038060	500	240 억		3683148	N	N	0	N	00	N
49	20230622	110348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1626	8	2	0.49	85521155	52430	16.96	1618	1652	1605	2100	1133	1618	1631.15	7.66	0	7148	1691	1654	1636	1599	1581	1645	1590	241	483	500	1130	1	1	48103069	782	4.93	0.78	12	0.11	330.00	2077.00	1810	20230519	-10.17	900	20220926	80.67	1810	-10.17	20230519	960	69.38	20230103	1810	-10.17	20230519	900	80.67	20220926	0.33	N	038060	500	240 억		3683148	N	N	0	N	00	N
50	20230622	100638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	16	2	0.99	58873355	36033	11.65	1618	1652	1605	2100	1133	1618	1633.87	7.66	0	8133	1691	1654	1636	1599	1581	1645	1590	241	483	500	1130	1	1	48103069	786	4.95	0.79	12	0.07	330.00	2077.00	1810	20230519	-9.72	900	20220926	81.56	1810	-9.72	20230519	960	70.21	20230103	1810	-9.72	20230519	900	81.56	20220926	0.33	N	038060	500	240 억		3683148	N	N	0	N	00	N
51	20230622	090349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1630	12	2	0.74	10373519	6403	2.07	1618	1636	1605	2100	1133	1618	1620.10	7.66	0	172	1691	1654	1636	1599	1581	1645	1590	241	483	500	1130	1	1	48103069	784	4.94	0.78	12	0.01	330.00	2077.00	1810	20230519	-9.94	900	20220926	81.11	1810	-9.94	20230519	960	69.79	20230103	1810	-9.94	20230519	900	81.11	20220926	0.33	N	038060	500	240 억		3683148	N	N	0	N	00	N
52	20230621	161015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1618	-27	5	-1.64	502488487	307001	119.95	1640	1673	1618	2135	1152	1645	1636.77	7.56	0	43853	1723	1683	1655	1615	1587	1670	1602	241	491	500	1150	1	1	48103069	778	4.90	0.78	12	0.64	330.00	2077.00	1810	20230519	-10.61	900	20220926	79.78	1810	-10.61	20230519	960	68.54	20230103	1810	-10.61	20230519	900	79.78	20220926	0.37	N	038060	500	240 억		3638024	N	N	0	N	00	N
53	20230621	150407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1632	-13	5	-0.79	459582873	280570	109.63	1640	1673	1619	2135	1152	1645	1638.03	7.56	0	36652	1723	1683	1655	1615	1587	1670	1602	241	491	500	1150	1	1	48103069	785	4.95	0.79	12	0.58	330.00	2077.00	1810	20230519	-9.83	900	20220926	81.33	1810	-9.83	20230519	960	70.00	20230103	1810	-9.83	20230519	900	81.33	20220926	0.37	N	038060	500	240 억		3638024	N	N	0	N	00	N
54	20230621	141000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1656	11	2	0.67	287951501	175443	68.55	1640	1673	1622	2135	1152	1645	1641.28	7.56	0	13286	1723	1683	1655	1615	1587	1670	1602	241	491	500	1150	1	1	48103069	797	5.02	0.80	12	0.36	330.00	2077.00	1810	20230519	-8.51	900	20220926	84.00	1810	-8.51	20230519	960	72.50	20230103	1810	-8.51	20230519	900	84.00	20220926	0.37	N	038060	500	240 억		3638024	N	N	0	N	00	N
55	20230621	130731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1632	-13	5	-0.79	196848411	120002	46.89	1640	1673	1625	2135	1152	1645	1640.38	7.56	0	-7828	1723	1683	1655	1615	1587	1670	1602	241	491	500	1150	1	1	48103069	785	4.95	0.79	12	0.25	330.00	2077.00	1810	20230519	-9.83	900	20220926	81.33	1810	-9.83	20230519	960	70.00	20230103	1810	-9.83	20230519	900	81.33	20220926	0.37	N	038060	500	240 억		3638024	N	N	0	N	00	N
56	20230621	121023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1635	-10	5	-0.61	125368210	76186	29.77	1640	1673	1634	2135	1152	1645	1645.55	7.56	0	-3616	1723	1683	1655	1615	1587	1670	1602	241	491	500	1150	1	1	48103069	786	4.95	0.79	12	0.16	330.00	2077.00	1810	20230519	-9.67	900	20220926	81.67	1810	-9.67	20230519	960	70.31	20230103	1810	-9.67	20230519	900	81.67	20220926	0.37	N	038060	500	240 억		3638024	N	N	0	N	00	N
57	20230621	110628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1654	9	2	0.55	103413202	62788	24.53	1640	1673	1634	2135	1152	1645	1647.02	7.56	0	2964	1723	1683	1655	1615	1587	1670	1602	241	491	500	1150	1	1	48103069	796	5.01	0.80	12	0.13	330.00	2077.00	1810	20230519	-8.62	900	20220926	83.78	1810	-8.62	20230519	960	72.29	20230103	1810	-8.62	20230519	900	83.78	20220926	0.37	N	038060	500	240 억		3638024	N	N	0	N	00	N
58	20230621	100443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1655	10	2	0.61	67044475	40701	15.90	1640	1673	1634	2135	1152	1645	1647.24	7.56	0	1010	1723	1683	1655	1615	1587	1670	1602	241	491	500	1150	1	1	48103069	796	5.02	0.80	12	0.08	330.00	2077.00	1810	20230519	-8.56	900	20220926	83.89	1810	-8.56	20230519	960	72.40	20230103	1810	-8.56	20230519	900	83.89	20220926	0.37	N	038060	500	240 억		3638024	N	N	0	N	00	N
59	20230621	090227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	-11	5	-0.67	8902085	5441	2.13	1640	1640	1634	2135	1152	1645	1636.11	7.56	0	1630	1723	1683	1655	1615	1587	1670	1602	241	491	500	1150	1	1	48103069	786	4.95	0.79	12	0.01	330.00	2077.00	1810	20230519	-9.72	900	20220926	81.56	1810	-9.72	20230519	960	70.21	20230103	1810	-9.72	20230519	900	81.56	20220926	0.37	N	038060	500	240 억		3638024	N	N	0	N	00	N
60	20230620	160222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1645	-36	5	-2.14	423189666	255813	136.63	1679	1695	1627	2185	1177	1681	1654.41	7.68	0	-55810	1710	1695	1679	1664	1648	1703	1672	241	504	500	1170	1	1	48103069	791	4.98	0.79	12	0.53	330.00	2077.00	1810	20230519	-9.12	900	20220926	82.78	1810	-9.12	20230519	960	71.35	20230103	1810	-9.12	20230519	900	82.78	20220926	0.35	N	038060	500	240 억		3693834	N	N	0	N	00	N
61	20230620	150908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1646	-35	5	-2.08	408795988	247065	131.96	1679	1695	1627	2185	1177	1681	1654.61	7.68	0	-55493	1710	1695	1679	1664	1648	1703	1672	241	504	500	1170	1	1	48103069	792	4.99	0.79	12	0.51	330.00	2077.00	1810	20230519	-9.06	900	20220926	82.89	1810	-9.06	20230519	960	71.46	20230103	1810	-9.06	20230519	900	82.89	20220926	0.35	N	038060	500	240 억		3693834	N	N	0	N	00	N
62	20230620	140820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1663	-18	5	-1.07	372258089	224913	120.12	1679	1695	1627	2185	1177	1681	1655.12	7.68	0	-57864	1710	1695	1679	1664	1648	1703	1672	241	504	500	1170	1	1	48103069	800	5.04	0.80	12	0.47	330.00	2077.00	1810	20230519	-8.12	900	20220926	84.78	1810	-8.12	20230519	960	73.23	20230103	1810	-8.12	20230519	900	84.78	20220926	0.35	N	038060	500	240 억		3693834	N	N	0	N	00	N
63	20230620	130514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1661	-20	5	-1.19	339489517	205214	109.60	1679	1695	1627	2185	1177	1681	1654.32	7.68	0	-51578	1710	1695	1679	1664	1648	1703	1672	241	504	500	1170	1	1	48103069	799	5.03	0.80	12	0.43	330.00	2077.00	1810	20230519	-8.23	900	20220926	84.56	1810	-8.23	20230519	960	73.02	20230103	1810	-8.23	20230519	900	84.56	20220926	0.35	N	038060	500	240 억		3693834	N	N	0	N	00	N
64	20230620	120350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1641	-40	5	-2.38	284306563	171630	91.67	1679	1695	1627	2185	1177	1681	1656.51	7.68	0	-53849	1710	1695	1679	1664	1648	1703	1672	241	504	500	1170	1	1	48103069	789	4.97	0.79	12	0.36	330.00	2077.00	1810	20230519	-9.34	900	20220926	82.33	1810	-9.34	20230519	960	70.94	20230103	1810	-9.34	20230519	900	82.33	20220926	0.35	N	038060	500	240 억		3693834	N	N	0	N	00	N
65	20230620	110152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1662	-19	5	-1.13	140140047	83902	44.81	1679	1695	1661	2185	1177	1681	1670.28	7.68	0	-52961	1710	1695	1679	1664	1648	1703	1672	241	504	500	1170	1	1	48103069	799	5.04	0.80	12	0.17	330.00	2077.00	1810	20230519	-8.18	900	20220926	84.67	1810	-8.18	20230519	960	73.12	20230103	1810	-8.18	20230519	900	84.67	20220926	0.35	N	038060	500	240 억		3693834	N	N	0	N	00	N
66	20230620	100134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1671	-10	5	-0.59	88401348	52858	28.23	1679	1695	1664	2185	1177	1681	1672.43	7.68	0	-35428	1710	1695	1679	1664	1648	1703	1672	241	504	500	1170	1	1	48103069	804	5.06	0.80	12	0.11	330.00	2077.00	1810	20230519	-7.68	900	20220926	85.67	1810	-7.68	20230519	960	74.06	20230103	1810	-7.68	20230519	900	85.67	20220926	0.35	N	038060	500	240 억		3693834	N	N	0	N	00	N
67	20230620	090345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1692	11	2	0.65	5526748	3291	1.76	1679	1695	1674	2185	1177	1681	1679.35	7.68	0	-676	1710	1695	1679	1664	1648	1703	1672	241	504	500	1170	1	1	48103069	814	5.13	0.81	12	0.01	330.00	2077.00	1810	20230519	-6.52	900	20220926	88.00	1810	-6.52	20230519	960	76.25	20230103	1810	-6.52	20230519	900	88.00	20220926	0.35	N	038060	500	240 억		3693834	N	N	0	N	00	N
68	20230619	160948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1681	7	2	0.42	312531997	186183	53.16	1669	1694	1663	2175	1172	1674	1678.63	7.66	0	8966	1764	1718	1694	1648	1624	1707	1637	241	501	500	1170	1	1	48103069	809	5.09	0.81	12	0.39	330.00	2077.00	1810	20230519	-7.13	900	20220926	86.78	1810	-7.13	20230519	960	75.10	20230103	1810	-7.13	20230519	900	86.78	20220926	0.40	N	038060	500	240 억		3684868	N	N	0	N	00	N
69	20230619	150322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1687	13	2	0.78	277603831	165470	47.25	1669	1694	1663	2175	1172	1674	1677.67	7.66	0	11592	1764	1718	1694	1648	1624	1707	1637	241	501	500	1170	1	1	48103069	811	5.11	0.81	12	0.34	330.00	2077.00	1810	20230519	-6.80	900	20220926	87.44	1810	-6.80	20230519	960	75.73	20230103	1810	-6.80	20230519	900	87.44	20220926	0.40	N	038060	500	240 억		3684868	N	N	0	N	00	N
70	20230619	140205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1686	12	2	0.72	233993153	139573	39.85	1669	1694	1663	2175	1172	1674	1676.50	7.66	0	10775	1764	1718	1694	1648	1624	1707	1637	241	501	500	1170	1	1	48103069	811	5.11	0.81	12	0.29	330.00	2077.00	1810	20230519	-6.85	900	20220926	87.33	1810	-6.85	20230519	960	75.62	20230103	1810	-6.85	20230519	900	87.33	20220926	0.40	N	038060	500	240 억		3684868	N	N	0	N	00	N
71	20230619	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1679	5	2	0.30	207298178	123707	35.32	1669	1694	1663	2175	1172	1674	1675.72	7.66	0	10971	1764	1718	1694	1648	1624	1707	1637	241	501	500	1170	1	1	48103069	808	5.09	0.81	12	0.26	330.00	2077.00	1810	20230519	-7.24	900	20220926	86.56	1810	-7.24	20230519	960	74.90	20230103	1810	-7.24	20230519	900	86.56	20220926	0.40	N	038060	500	240 억		3684868	N	N	0	N	00	N
72	20230619	120336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1681	7	2	0.42	176633257	105448	30.11	1669	1694	1663	2175	1172	1674	1675.08	7.66	0	10310	1764	1718	1694	1648	1624	1707	1637	241	501	500	1170	1	1	48103069	809	5.09	0.81	12	0.22	330.00	2077.00	1810	20230519	-7.13	900	20220926	86.78	1810	-7.13	20230519	960	75.10	20230103	1810	-7.13	20230519	900	86.78	20220926	0.40	N	038060	500	240 억		3684868	N	N	0	N	00	N
73	20230619	110233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1688	14	2	0.84	155990998	93191	26.61	1669	1694	1663	2175	1172	1674	1673.88	7.66	0	11278	1764	1718	1694	1648	1624	1707	1637	241	501	500	1170	1	1	48103069	812	5.12	0.81	12	0.19	330.00	2077.00	1810	20230519	-6.74	900	20220926	87.56	1810	-6.74	20230519	960	75.83	20230103	1810	-6.74	20230519	900	87.56	20220926	0.40	N	038060	500	240 억		3684868	N	N	0	N	00	N
74	20230619	101003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1687	13	2	0.78	129194496	77276	22.06	1669	1691	1663	2175	1172	1674	1671.85	7.66	0	2750	1764	1718	1694	1648	1624	1707	1637	241	501	500	1170	1	1	48103069	811	5.11	0.81	12	0.16	330.00	2077.00	1810	20230519	-6.80	900	20220926	87.44	1810	-6.80	20230519	960	75.73	20230103	1810	-6.80	20230519	900	87.44	20220926	0.40	N	038060	500	240 억		3684868	N	N	0	N	00	N
75	20230619	090954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1686	12	2	0.72	20127469	12069	3.45	1669	1686	1664	2175	1172	1674	1667.62	7.66	0	792	1764	1718	1694	1648	1624	1707	1637	241	501	500	1170	1	1	48103069	811	5.11	0.81	12	0.03	330.00	2077.00	1810	20230519	-6.85	900	20220926	87.33	1810	-6.85	20230519	960	75.62	20230103	1810	-6.85	20230519	900	87.33	20220926	0.40	N	038060	500	240 억		3684868	N	N	0	N	00	N
76	20230616	160143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1674	-39	5	-2.28	591287244	348388	121.01	1718	1740	1670	2225	1200	1713	1697.24	7.85	0	-91233	1791	1752	1731	1692	1671	1741	1681	241	512	500	1190	1	1	48103069	805	5.07	0.81	12	0.72	330.00	2077.00	1810	20230519	-7.51	900	20220926	86.00	1810	-7.51	20230519	960	74.38	20230103	1810	-7.51	20230519	900	86.00	20220926	0.41	N	038060	500	240 억		3776101	N	N	0	N	00	N
77	20230616	150201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1689	-24	5	-1.40	560653254	330110	114.66	1718	1740	1670	2225	1200	1713	1698.38	7.85	0	-87863	1791	1752	1731	1692	1671	1741	1681	241	512	500	1190	1	1	48103069	812	5.12	0.81	12	0.69	330.00	2077.00	1810	20230519	-6.69	900	20220926	87.67	1810	-6.69	20230519	960	75.94	20230103	1810	-6.69	20230519	900	87.67	20220926	0.41	N	038060	500	240 억		3776101	N	N	0	N	00	N
78	20230616	140334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1683	-30	5	-1.75	441558501	259009	89.96	1718	1740	1680	2225	1200	1713	1704.80	7.85	0	-65973	1791	1752	1731	1692	1671	1741	1681	241	512	500	1190	1	1	48103069	810	5.10	0.81	12	0.54	330.00	2077.00	1810	20230519	-7.02	900	20220926	87.00	1810	-7.02	20230519	960	75.31	20230103	1810	-7.02	20230519	900	87.00	20220926	0.41	N	038060	500	240 억		3776101	N	N	0	N	00	N
79	20230616	130223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1713	0	3	0.00	251315076	146644	50.94	1718	1740	1703	2225	1200	1713	1713.78	7.85	0	-20609	1791	1752	1731	1692	1671	1741	1681	241	512	500	1190	1	1	48103069	824	5.19	0.82	12	0.30	330.00	2077.00	1810	20230519	-5.36	900	20220926	90.33	1810	-5.36	20230519	960	78.44	20230103	1810	-5.36	20230519	900	90.33	20220926	0.41	N	038060	500	240 억		3776101	N	N	0	N	00	N
80	20230616	120935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1710	-3	5	-0.18	189162756	110228	38.29	1718	1740	1706	2225	1200	1713	1716.10	7.85	0	600	1791	1752	1731	1692	1671	1741	1681	241	512	500	1190	1	1	48103069	823	5.18	0.82	12	0.23	330.00	2077.00	1810	20230519	-5.52	900	20220926	90.00	1810	-5.52	20230519	960	78.12	20230103	1810	-5.52	20230519	900	90.00	20220926	0.41	N	038060	500	240 억		3776101	N	N	0	N	00	N
81	20230616	110242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1729	16	2	0.93	150740224	87850	30.51	1718	1740	1706	2225	1200	1713	1715.88	7.85	0	11088	1791	1752	1731	1692	1671	1741	1681	241	512	500	1190	1	1	48103069	832	5.24	0.83	12	0.18	330.00	2077.00	1810	20230519	-4.48	900	20220926	92.11	1810	-4.48	20230519	960	80.10	20230103	1810	-4.48	20230519	900	92.11	20220926	0.41	N	038060	500	240 억		3776101	N	N	0	N	00	N
82	20230616	100307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1720	7	2	0.41	117795763	68766	23.89	1718	1723	1706	2225	1200	1713	1712.99	7.85	0	11340	1791	1752	1731	1692	1671	1741	1681	241	512	500	1190	1	1	48103069	827	5.21	0.83	12	0.14	330.00	2077.00	1810	20230519	-4.97	900	20220926	91.11	1810	-4.97	20230519	960	79.17	20230103	1810	-4.97	20230519	900	91.11	20220926	0.41	N	038060	500	240 억		3776101	N	N	0	N	00	N
83	20230616	090425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1718	5	2	0.29	17816856	10407	3.61	1718	1720	1707	2225	1200	1713	1712.01	7.85	0	-5301	1791	1752	1731	1692	1671	1741	1681	241	512	500	1190	1	1	48103069	826	5.21	0.83	12	0.02	330.00	2077.00	1810	20230519	-5.08	900	20220926	90.89	1810	-5.08	20230519	960	78.96	20230103	1810	-5.08	20230519	900	90.89	20220926	0.41	N	038060	500	240 억		3776101	N	N	0	N	00	N
84	20230615	150118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1726	-5	5	-0.29	453388957	260906	66.40	1731	1770	1710	2250	1212	1731	1737.75	7.90	0	-20874	1789	1760	1718	1689	1647	1739	1668	241	519	500	1210	1	1	48103069	830	5.23	0.83	12	0.54	330.00	2077.00	1810	20230519	-4.64	900	20220926	91.78	1810	-4.64	20230519	960	79.79	20230103	1810	-4.64	20230519	900	91.78	20220926	0.35	N	038060	500	240 억		3800664	N	N	0	N	00	N
85	20230615	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1735	4	2	0.23	419017456	241057	61.34	1731	1770	1710	2250	1212	1731	1738.25	7.90	0	-10550	1789	1760	1718	1689	1647	1739	1668	241	519	500	1210	1	1	48103069	835	5.26	0.84	12	0.50	330.00	2077.00	1810	20230519	-4.14	900	20220926	92.78	1810	-4.14	20230519	960	80.73	20230103	1810	-4.14	20230519	900	92.78	20220926	0.35	N	038060	500	240 억		3800664	N	N	0	N	00	N
86	20230615	130918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1766	35	2	2.02	386150819	222177	56.54	1731	1770	1710	2250	1212	1731	1738.03	7.90	0	-10748	1789	1760	1718	1689	1647	1739	1668	241	519	500	1210	1	1	48103069	850	5.35	0.85	12	0.46	330.00	2077.00	1810	20230519	-2.43	900	20220926	96.22	1810	-2.43	20230519	960	83.96	20230103	1810	-2.43	20230519	900	96.22	20220926	0.35	N	038060	500	240 억		3800664	N	N	0	N	00	N
87	20230615	120640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1755	24	2	1.39	326299814	188222	47.90	1731	1770	1710	2250	1212	1731	1733.59	7.90	0	-6973	1789	1760	1718	1689	1647	1739	1668	241	519	500	1210	1	1	48103069	844	5.32	0.84	12	0.39	330.00	2077.00	1810	20230519	-3.04	900	20220926	95.00	1810	-3.04	20230519	960	82.81	20230103	1810	-3.04	20230519	900	95.00	20220926	0.35	N	038060	500	240 억		3800664	N	N	0	N	00	N
88	20230615	110516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1722	-9	5	-0.52	169959741	98594	25.09	1731	1740	1710	2250	1212	1731	1723.83	7.90	0	1249	1789	1760	1718	1689	1647	1739	1668	241	519	500	1210	1	1	48103069	828	5.22	0.83	12	0.20	330.00	2077.00	1810	20230519	-4.86	900	20220926	91.33	1810	-4.86	20230519	960	79.38	20230103	1810	-4.86	20230519	900	91.33	20220926	0.35	N	038060	500	240 억		3800664	N	N	0	N	00	N
89	20230611	184655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1713	43	2	2.57	882148348	519651	218.40	1674	1725	1665	2170	1169	1670	1697.33	7.99	68435	58539	1708	1688	1659	1639	1610	1699	1650	241	500	500	1160	1	1	48103069	824	5.19	0.82	12	1.08	330.00	2077.00	1810	20230519	-5.36	900	20220926	90.33	1810	-5.36	20230519	960	78.44	20230103	1810	-5.36	20230519	900	90.33	20220926	0.44	N	038060	500	240 억		3843737	N	N	0	N	00	N