KissMeData/053610/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	160509	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	51300	2700	2	5.56	38940529250	777263	59.93	47950	52100	47150	63100	34050	48600	50097.79	3.73	0	-9369	52200	50400	47700	45900	43200	51300	46800	55	14525	500	34990	100	1	11000000	5643	12.97	1.86	12	7.07	3956.00	27613.00	52100	20230630	-1.54	19600	20220930	161.73	52100	-1.54	20230630	20550	149.64	20230103	52100	-1.54	20230630	19600	161.73	20220930	3.98	N	053610	500	55 억		410552	N	N	0	N	00	N
3	20230630	150513	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	51300	2700	2	5.56	36758475550	734727	56.65	47950	52100	47150	63100	34050	48600	50030.47	3.73	0	-17360	52200	50400	47700	45900	43200	51300	46800	55	14525	500	34990	100	1	11000000	5643	12.97	1.86	12	6.68	3956.00	27613.00	52100	20230630	-1.54	19600	20220930	161.73	52100	-1.54	20230630	20550	149.64	20230103	52100	-1.54	20230630	19600	161.73	20220930	3.98	N	053610	500	55 억		410552	N	N	0	N	00	N
4	20230630	140510	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	49750	1150	2	2.37	32407933750	649067	50.04	47950	52100	47150	63100	34050	48600	49930.41	3.73	0	-26593	52200	50400	47700	45900	43200	51300	46800	55	14525	500	34990	50	1	11000000	5473	12.58	1.80	12	5.90	3956.00	27613.00	52100	20230630	-4.51	19600	20220930	153.83	52100	-4.51	20230630	20550	142.09	20230103	52100	-4.51	20230630	19600	153.83	20220930	3.98	N	053610	500	55 억		410552	N	N	0	N	00	N
5	20230630	130511	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	49250	650	2	1.34	30225339900	605334	46.67	47950	52100	47150	63100	34050	48600	49932.08	3.73	0	-22625	52200	50400	47700	45900	43200	51300	46800	55	14525	500	34990	50	1	11000000	5418	12.45	1.78	12	5.50	3956.00	27613.00	52100	20230630	-5.47	19600	20220930	151.28	52100	-5.47	20230630	20550	139.66	20230103	52100	-5.47	20230630	19600	151.28	20220930	3.98	N	053610	500	55 억		410552	N	N	0	N	00	N
6	20230630	120508	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	50300	1700	2	3.50	27297192600	546181	42.11	47950	52100	47150	63100	34050	48600	49978.76	3.73	0	-22956	52200	50400	47700	45900	43200	51300	46800	55	14525	500	34990	100	1	11000000	5533	12.71	1.82	12	4.97	3956.00	27613.00	52100	20230630	-3.45	19600	20220930	156.63	52100	-3.45	20230630	20550	144.77	20230103	52100	-3.45	20230630	19600	156.63	20220930	3.98	N	053610	500	55 억		410552	N	N	0	N	00	N
7	20230630	110510	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	51400	2800	2	5.76	23872652100	478408	36.88	47950	52100	47150	63100	34050	48600	49900.70	3.73	0	-24980	52200	50400	47700	45900	43200	51300	46800	55	14525	500	34990	100	1	11000000	5654	12.99	1.86	12	4.35	3956.00	27613.00	52100	20230630	-1.34	19600	20220930	162.24	52100	-1.34	20230630	20550	150.12	20230103	52100	-1.34	20230630	19600	162.24	20220930	3.98	N	053610	500	55 억		410552	N	N	0	N	00	N
8	20230630	100510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48200	-400	5	-0.82	7438478250	154694	11.93	47950	49000	47150	63100	34050	48600	48084.50	3.73	0	-19915	52200	50400	47700	45900	43200	51300	46800	55	14525	500	34990	50	1	11000000	5302	12.18	1.75	12	1.41	3956.00	27613.00	49500	20230629	-2.63	19600	20220930	145.92	49500	-2.63	20230629	20550	134.55	20230103	49500	-2.63	20230629	19600	145.92	20220930	3.98	N	053610	500	55 억		410552	N	N	0	N	00	N
9	20230630	090512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47700	-900	5	-1.85	1279623400	26724	2.06	47950	48100	47700	63100	34050	48600	47877.93	3.73	0	-4056	52200	50400	47700	45900	43200	51300	46800	55	14525	500	34990	50	1	11000000	5247	12.06	1.73	12	0.24	3956.00	27613.00	49500	20230629	-3.64	19600	20220930	143.37	49500	-3.64	20230629	20550	132.12	20230103	49500	-3.64	20230629	19600	143.37	20220930	3.98	N	053610	500	55 억		410552	N	N	0	N	00	N
10	20230629	160510	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	48600	2700	2	5.88	61785066750	1289540	101.19	45100	49500	45000	59600	32150	45900	47915.54	4.00	0	-30566	50200	48050	45000	42850	39800	49125	43925	55	13725	500	33040	50	1	11000000	5346	12.29	1.76	12	11.72	3956.00	27613.00	49500	20230629	-1.82	19600	20220930	147.96	49500	-1.82	20230629	20550	136.50	20230103	49500	-1.82	20230629	19600	147.96	20220930	3.67	N	053610	500	55 억		439553	N	N	0	N	00	N
11	20230629	150508	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	48550	2650	2	5.77	59130263450	1234684	96.89	45100	49500	45000	59600	32150	45900	47895.16	4.00	0	-35103	50200	48050	45000	42850	39800	49125	43925	55	13725	500	33040	50	1	11000000	5341	12.27	1.76	12	11.22	3956.00	27613.00	49500	20230629	-1.92	19600	20220930	147.70	49500	-1.92	20230629	20550	136.25	20230103	49500	-1.92	20230629	19600	147.70	20220930	3.67	N	053610	500	55 억		439553	N	N	0	N	00	N
12	20230629	140507	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	47900	2000	2	4.36	44778969250	940442	73.80	45100	49150	45000	59600	32150	45900	47619.51	4.00	0	-18338	50200	48050	45000	42850	39800	49125	43925	55	13725	500	33040	50	1	11000000	5269	12.11	1.73	12	8.55	3956.00	27613.00	49150	20230629	-2.54	19600	20220930	144.39	49150	-2.54	20230629	20550	133.09	20230103	49150	-2.54	20230629	19600	144.39	20220930	3.67	N	053610	500	55 억		439553	N	N	0	N	00	N
13	20230629	130507	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	47350	1450	2	3.16	42439236250	891135	69.93	45100	49150	45000	59600	32150	45900	47628.78	4.00	0	-10329	50200	48050	45000	42850	39800	49125	43925	55	13725	500	33040	50	1	11000000	5209	11.97	1.71	12	8.10	3956.00	27613.00	49150	20230629	-3.66	19600	20220930	141.58	49150	-3.66	20230629	20550	130.41	20230103	49150	-3.66	20230629	19600	141.58	20220930	3.67	N	053610	500	55 억		439553	N	N	0	N	00	N
14	20230629	120509	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	47150	1250	2	2.72	41032954350	861357	67.59	45100	49150	45000	59600	32150	45900	47642.76	4.00	0	-2538	50200	48050	45000	42850	39800	49125	43925	55	13725	500	33040	50	1	11000000	5187	11.92	1.71	12	7.83	3956.00	27613.00	49150	20230629	-4.07	19600	20220930	140.56	49150	-4.07	20230629	20550	129.44	20230103	49150	-4.07	20230629	19600	140.56	20220930	3.67	N	053610	500	55 억		439553	N	N	0	N	00	N
15	20230629	110508	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	48000	2100	2	4.58	36569835750	767186	60.20	45100	49150	45000	59600	32150	45900	47673.43	4.00	0	6642	50200	48050	45000	42850	39800	49125	43925	55	13725	500	33040	50	1	11000000	5280	12.13	1.74	12	6.97	3956.00	27613.00	49150	20230629	-2.34	19600	20220930	144.90	49150	-2.34	20230629	20550	133.58	20230103	49150	-2.34	20230629	19600	144.90	20220930	3.67	N	053610	500	55 억		439553	N	N	0	N	00	N
16	20230629	100509	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	47500	1600	2	3.49	22195093550	469196	36.82	45100	48700	45000	59600	32150	45900	47312.25	4.00	0	-5313	50200	48050	45000	42850	39800	49125	43925	55	13725	500	33040	50	1	11000000	5225	12.01	1.72	12	4.27	3956.00	27613.00	48700	20230629	-2.46	19600	20220930	142.35	48700	-2.46	20230629	20550	131.14	20230103	48700	-2.46	20230629	19600	142.35	20220930	3.67	N	053610	500	55 억		439553	N	N	0	N	00	N
17	20230629	090504	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	48550	2650	2	5.77	4280790650	90872	7.13	45100	48700	45000	59600	32150	45900	47143.03	4.00	0	5374	50200	48050	45000	42850	39800	49125	43925	55	13725	500	33040	50	1	11000000	5341	12.27	1.76	12	0.83	3956.00	27613.00	48700	20230629	-0.31	19600	20220930	147.70	48700	-0.31	20230629	20550	136.25	20230103	48700	-0.31	20230629	19600	147.70	20220930	3.67	N	053610	500	55 억		439553	N	N	0	N	00	N
18	20230628	160503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45900	3600	2	8.51	56885007900	1259101	222.33	42900	47150	41950	54900	29650	42300	45181.47	2.88	0	125224	46800	44550	43200	40950	39600	43875	40275	55	12625	500	30450	50	1	11000000	5049	11.60	1.66	12	11.45	3956.00	27613.00	48400	20230626	-5.17	19600	20220930	134.18	48400	-5.17	20230626	20550	123.36	20230103	48400	-5.17	20230626	19600	134.18	20220930	2.89	N	053610	500	55 억		316595	N	N	0	N	00	N
19	20230628	150507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46100	3800	2	8.98	54224045850	1201155	212.09	42900	47150	41950	54900	29650	42300	45147.37	2.88	0	120686	46800	44550	43200	40950	39600	43875	40275	55	12625	500	30450	50	1	11000000	5071	11.65	1.67	12	10.92	3956.00	27613.00	48400	20230626	-4.75	19600	20220930	135.20	48400	-4.75	20230626	20550	124.33	20230103	48400	-4.75	20230626	19600	135.20	20220930	2.89	N	053610	500	55 억		316595	N	N	0	N	00	N
20	20230628	140504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45100	2800	2	6.62	42842904400	956405	168.88	42900	46600	41950	54900	29650	42300	44800.32	2.88	0	111843	46800	44550	43200	40950	39600	43875	40275	55	12625	500	30450	50	1	11000000	4961	11.40	1.63	12	8.69	3956.00	27613.00	48400	20230626	-6.82	19600	20220930	130.10	48400	-6.82	20230626	20550	119.46	20230103	48400	-6.82	20230626	19600	130.10	20220930	2.89	N	053610	500	55 억		316595	N	N	0	N	00	N
21	20230628	130505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46100	3800	2	8.98	33618576100	755729	133.44	42900	46400	41950	54900	29650	42300	44490.00	2.88	0	104717	46800	44550	43200	40950	39600	43875	40275	55	12625	500	30450	50	1	11000000	5071	11.65	1.67	12	6.87	3956.00	27613.00	48400	20230626	-4.75	19600	20220930	135.20	48400	-4.75	20230626	20550	124.33	20230103	48400	-4.75	20230626	19600	135.20	20220930	2.89	N	053610	500	55 억		316595	N	N	0	N	00	N
22	20230628	120445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43700	1400	2	3.31	27706897550	624816	110.33	42900	46000	41950	54900	29650	42300	44349.79	2.88	0	89039	46800	44550	43200	40950	39600	43875	40275	55	12625	500	30450	50	1	11000000	4807	11.05	1.58	12	5.68	3956.00	27613.00	48400	20230626	-9.71	19600	20220930	122.96	48400	-9.71	20230626	20550	112.65	20230103	48400	-9.71	20230626	19600	122.96	20220930	2.89	N	053610	500	55 억		316595	N	N	0	N	00	N
23	20230628	110509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44500	2200	2	5.20	25540771050	575597	101.64	42900	46000	41950	54900	29650	42300	44378.94	2.88	0	92014	46800	44550	43200	40950	39600	43875	40275	55	12625	500	30450	50	1	11000000	4895	11.25	1.61	12	5.23	3956.00	27613.00	48400	20230626	-8.06	19600	20220930	127.04	48400	-8.06	20230626	20550	116.55	20230103	48400	-8.06	20230626	19600	127.04	20220930	2.89	N	053610	500	55 억		316595	N	N	0	N	00	N
24	20230628	100509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45400	3100	2	7.33	18318327350	415563	73.38	42900	45500	41950	54900	29650	42300	44088.22	2.88	0	71520	46800	44550	43200	40950	39600	43875	40275	55	12625	500	30450	50	1	11000000	4994	11.48	1.64	12	3.78	3956.00	27613.00	48400	20230626	-6.20	19600	20220930	131.63	48400	-6.20	20230626	20550	120.92	20230103	48400	-6.20	20230626	19600	131.63	20220930	2.89	N	053610	500	55 억		316595	N	N	0	N	00	N
25	20230628	090505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43400	1100	2	2.60	3617260800	82993	14.65	42900	44300	42900	54900	29650	42300	43612.60	2.88	0	97	46800	44550	43200	40950	39600	43875	40275	55	12625	500	30450	50	1	11000000	4774	10.97	1.57	12	0.75	3956.00	27613.00	48400	20230626	-10.33	19600	20220930	121.43	48400	-10.33	20230626	20550	111.19	20230103	48400	-10.33	20230626	19600	121.43	20220930	2.89	N	053610	500	55 억		316595	N	N	0	N	00	N
26	20230627	160506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42300	-3750	5	-8.14	23887608700	553539	46.82	45450	45450	41850	59800	32250	46050	43156.49	3.62	0	-89498	50216	48132	46316	44232	42416	47225	43325	55	13775	500	33150	50	1	11000000	4653	10.69	1.53	12	5.03	3956.00	27613.00	48400	20230626	-12.60	19600	20220930	115.82	48400	-12.60	20230626	20550	105.84	20230103	48400	-12.60	20230626	19600	115.82	20220930	2.08	N	053610	500	55 억		398541	N	N	1	N	00	N
27	20230627	150509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42650	-3400	5	-7.38	22739279950	526471	44.53	45450	45450	41850	59800	32250	46050	43191.18	3.62	0	-85909	50216	48132	46316	44232	42416	47225	43325	55	13775	500	33150	50	1	11000000	4692	10.78	1.54	12	4.79	3956.00	27613.00	48400	20230626	-11.88	19600	20220930	117.60	48400	-11.88	20230626	20550	107.54	20230103	48400	-11.88	20230626	19600	117.60	20220930	2.08	N	053610	500	55 억		398541	N	N	1	N	00	N
28	20230627	140514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42450	-3600	5	-7.82	19111469400	440715	37.28	45450	45450	42100	59800	32250	46050	43363.89	3.62	0	-75540	50216	48132	46316	44232	42416	47225	43325	55	13775	500	33150	50	1	11000000	4670	10.73	1.54	12	4.01	3956.00	27613.00	48400	20230626	-12.29	19600	20220930	116.58	48400	-12.29	20230626	20550	106.57	20230103	48400	-12.29	20230626	19600	116.58	20220930	2.08	N	053610	500	55 억		398541	N	N	1	N	00	N
29	20230627	130513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42450	-3600	5	-7.82	16704106850	383819	32.47	45450	45450	42250	59800	32250	46050	43519.92	3.62	0	-68729	50216	48132	46316	44232	42416	47225	43325	55	13775	500	33150	50	1	11000000	4670	10.73	1.54	12	3.49	3956.00	27613.00	48400	20230626	-12.29	19600	20220930	116.58	48400	-12.29	20230626	20550	106.57	20230103	48400	-12.29	20230626	19600	116.58	20220930	2.08	N	053610	500	55 억		398541	N	N	1	N	00	N
30	20230627	120516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42350	-3700	5	-8.03	14973745650	343248	29.03	45450	45450	42250	59800	32250	46050	43622.76	3.62	0	-63630	50216	48132	46316	44232	42416	47225	43325	55	13775	500	33150	50	1	11000000	4659	10.71	1.53	12	3.12	3956.00	27613.00	48400	20230626	-12.50	19600	20220930	116.07	48400	-12.50	20230626	20550	106.08	20230103	48400	-12.50	20230626	19600	116.07	20220930	2.08	N	053610	500	55 억		398541	N	N	1	N	00	N
31	20230627	110516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42800	-3250	5	-7.06	12368995450	282170	23.87	45450	45450	42600	59800	32250	46050	43834.22	3.62	0	-52040	50216	48132	46316	44232	42416	47225	43325	55	13775	500	33150	50	1	11000000	4708	10.82	1.55	12	2.57	3956.00	27613.00	48400	20230626	-11.57	19600	20220930	118.37	48400	-11.57	20230626	20550	108.27	20230103	48400	-11.57	20230626	19600	118.37	20220930	2.08	N	053610	500	55 억		398541	N	N	1	N	00	N
32	20230627	100504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43700	-2350	5	-5.10	7844570950	177223	14.99	45450	45450	43500	59800	32250	46050	44262.51	3.62	0	-39245	50216	48132	46316	44232	42416	47225	43325	55	13775	500	33150	50	1	11000000	4807	11.05	1.58	12	1.61	3956.00	27613.00	48400	20230626	-9.71	19600	20220930	122.96	48400	-9.71	20230626	20550	112.65	20230103	48400	-9.71	20230626	19600	122.96	20220930	2.08	N	053610	500	55 억		398541	N	N	1	N	00	N
33	20230627	090506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45100	-950	5	-2.06	1125700300	24952	2.11	45450	45450	44850	59800	32250	46050	45109.66	3.62	0	-3154	50216	48132	46316	44232	42416	47225	43325	55	13775	500	33150	50	1	11000000	4961	11.40	1.63	12	0.23	3956.00	27613.00	48400	20230626	-6.82	19600	20220930	130.10	48400	-6.82	20230626	20550	119.46	20230103	48400	-6.82	20230626	19600	130.10	20220930	2.08	N	053610	500	55 억		398541	N	N	1	N	00	N
34	20230626	160506	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	46050	-300	5	-0.65	54472692300	1175544	56.70	46300	48400	44500	60200	32450	46350	46338.63	3.84	0	-36698	51050	48700	45150	42800	39250	49875	43975	55	13875	500	33370	50	1	11000000	5066	11.64	1.67	12	10.69	3956.00	27613.00	48400	20230626	-4.86	19600	20220930	134.95	48400	-4.86	20230626	20550	124.09	20230103	48400	-4.86	20230626	19600	134.95	20220930	2.16	N	053610	500	55 억		422938	N	N	1	N	00	N
35	20230626	150508	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	45750	-600	5	-1.29	52882822400	1140877	55.03	46300	48400	44500	60200	32450	46350	46352.78	3.84	0	-37368	51050	48700	45150	42800	39250	49875	43975	55	13875	500	33370	50	1	11000000	5033	11.56	1.66	12	10.37	3956.00	27613.00	48400	20230626	-5.48	19600	20220930	133.42	48400	-5.48	20230626	20550	122.63	20230103	48400	-5.48	20230626	19600	133.42	20220930	2.16	N	053610	500	55 억		422938	N	N	0	N	00	N
36	20230626	140508	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	46350	0	3	0.00	50457624300	1088089	52.49	46300	48400	44500	60200	32450	46350	46372.70	3.84	0	-41058	51050	48700	45150	42800	39250	49875	43975	55	13875	500	33370	50	1	11000000	5099	11.72	1.68	12	9.89	3956.00	27613.00	48400	20230626	-4.24	19600	20220930	136.48	48400	-4.24	20230626	20550	125.55	20230103	48400	-4.24	20230626	19600	136.48	20220930	2.16	N	053610	500	55 억		422938	N	N	0	N	00	N
37	20230626	130507	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	45650	-700	5	-1.51	43430930500	936946	45.19	46300	48400	44500	60200	32450	46350	46353.72	3.84	0	-40525	51050	48700	45150	42800	39250	49875	43975	55	13875	500	33370	50	1	11000000	5022	11.54	1.65	12	8.52	3956.00	27613.00	48400	20230626	-5.68	19600	20220930	132.91	48400	-5.68	20230626	20550	122.14	20230103	48400	-5.68	20230626	19600	132.91	20220930	2.16	N	053610	500	55 억		422938	N	N	0	N	00	N
38	20230626	120504	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	44850	-1500	5	-3.24	42079895550	906986	43.75	46300	48400	44500	60200	32450	46350	46395.31	3.84	0	-39970	51050	48700	45150	42800	39250	49875	43975	55	13875	500	33370	50	1	11000000	4934	11.34	1.62	12	8.25	3956.00	27613.00	48400	20230626	-7.33	19600	20220930	128.83	48400	-7.33	20230626	20550	118.25	20230103	48400	-7.33	20230626	19600	128.83	20220930	2.16	N	053610	500	55 억		422938	N	N	0	N	00	N
39	20230626	110504	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	44900	-1450	5	-3.13	40837848400	879297	42.41	46300	48400	44500	60200	32450	46350	46443.76	3.84	0	-36613	51050	48700	45150	42800	39250	49875	43975	55	13875	500	33370	50	1	11000000	4939	11.35	1.63	12	7.99	3956.00	27613.00	48400	20230626	-7.23	19600	20220930	129.08	48400	-7.23	20230626	20550	118.49	20230103	48400	-7.23	20230626	19600	129.08	20220930	2.16	N	053610	500	55 억		422938	N	N	0	N	00	N
40	20230626	100505	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	45800	-550	5	-1.19	33750875750	722084	34.83	46300	48400	44650	60200	32450	46350	46740.97	3.84	0	-30226	51050	48700	45150	42800	39250	49875	43975	55	13875	500	33370	50	1	11000000	5038	11.58	1.66	12	6.56	3956.00	27613.00	48400	20230626	-5.37	19600	20220930	133.67	48400	-5.37	20230626	20550	122.87	20230103	48400	-5.37	20230626	19600	133.67	20220930	2.16	N	053610	500	55 억		422938	N	N	0	N	00	N
41	20230626	090506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45350	-1000	5	-2.16	6754111650	146633	7.07	46300	47400	45000	60200	32450	46350	46061.17	3.84	0	-1628	51050	48700	45150	42800	39250	49875	43975	55	13875	500	33370	50	1	11000000	4989	11.46	1.64	12	1.33	3956.00	27613.00	47700	20230613	-4.93	19600	20220930	131.38	47700	-4.93	20230613	20550	120.68	20230103	47700	-4.93	20230613	19600	131.38	20220930	2.16	N	053610	500	55 억		422938	N	N	0	N	00	N
42	20230623	164049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46350	5500	2	13.46	88198581400	1972782	404.14	41900	47500	41600	53100	28600	40850	44558.52	3.39	0	52036	44616	42732	41616	39732	38616	43675	40675	55	12250	500	29410	50	1	11000000	5099	11.72	1.68	12	17.93	3956.00	27613.00	47700	20230613	-2.83	19600	20220930	136.48	47700	-2.83	20230613	20550	125.55	20230103	47700	-2.83	20230613	19600	136.48	20220930	3.15	N	053610	500	55 억		372955	N	N	2	N	00	N
43	20230623	140414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42800	1950	2	4.77	43705459100	1006282	206.15	41900	45000	41600	53100	28600	40850	43432.62	3.39	0	25283	44616	42732	41616	39732	38616	43675	40675	55	12250	500	29410	50	1	11000000	4708	10.82	1.55	12	9.15	3956.00	27613.00	47700	20230613	-10.27	19600	20220930	118.37	47700	-10.27	20230613	20550	108.27	20230103	47700	-10.27	20230613	19600	118.37	20220930	3.15	N	053610	500	55 억		372955	N	N	2	N	00	N
44	20230622	160627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40850	-200	5	-0.49	20324562000	484119	93.63	40600	43500	40500	53300	28750	41050	41983.48	2.95	0	50037	46216	43632	41966	39382	37716	42800	38550	55	12275	500	29550	50	1	11000000	4494	10.33	1.48	12	4.40	3956.00	27613.00	47700	20230613	-14.36	19600	20220930	108.42	47700	-14.36	20230613	20550	98.78	20230103	47700	-14.36	20230613	19600	108.42	20220930	3.22	N	053610	500	55 억		324976	N	N	2	N	00	N
45	20230622	150747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40800	-250	5	-0.61	19722823400	469397	90.79	40600	43500	40500	53300	28750	41050	42017.43	2.95	0	46697	46216	43632	41966	39382	37716	42800	38550	55	12275	500	29550	50	1	11000000	4488	10.31	1.48	12	4.27	3956.00	27613.00	47700	20230613	-14.47	19600	20220930	108.16	47700	-14.47	20230613	20550	98.54	20230103	47700	-14.47	20230613	19600	108.16	20220930	3.22	N	053610	500	55 억		324976	N	N	2	N	00	N
46	20230622	140735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41150	100	2	0.24	18651498150	443246	85.73	40600	43500	40500	53300	28750	41050	42079.42	2.95	0	49440	46216	43632	41966	39382	37716	42800	38550	55	12275	500	29550	50	1	11000000	4527	10.40	1.49	12	4.03	3956.00	27613.00	47700	20230613	-13.73	19600	20220930	109.95	47700	-13.73	20230613	20550	100.24	20230103	47700	-13.73	20230613	19600	109.95	20220930	3.22	N	053610	500	55 억		324976	N	N	2	N	00	N
47	20230622	130753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41300	250	2	0.61	17862139900	424234	82.05	40600	43500	40500	53300	28750	41050	42104.54	2.95	0	53600	46216	43632	41966	39382	37716	42800	38550	55	12275	500	29550	50	1	11000000	4543	10.44	1.50	12	3.86	3956.00	27613.00	47700	20230613	-13.42	19600	20220930	110.71	47700	-13.42	20230613	20550	100.97	20230103	47700	-13.42	20230613	19600	110.71	20220930	3.22	N	053610	500	55 억		324976	N	N	2	N	00	N
48	20230622	120456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41100	50	2	0.12	17012349150	403547	78.05	40600	43500	40500	53300	28750	41050	42157.14	2.95	0	55499	46216	43632	41966	39382	37716	42800	38550	55	12275	500	29550	50	1	11000000	4521	10.39	1.49	12	3.67	3956.00	27613.00	47700	20230613	-13.84	19600	20220930	109.69	47700	-13.84	20230613	20550	100.00	20230103	47700	-13.84	20230613	19600	109.69	20220930	3.22	N	053610	500	55 억		324976	N	N	2	N	00	N
49	20230622	110121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41000	-50	5	-0.12	15594264150	368889	71.35	40600	43500	40500	53300	28750	41050	42273.71	2.95	0	57302	46216	43632	41966	39382	37716	42800	38550	55	12275	500	29550	50	1	11000000	4510	10.36	1.48	12	3.35	3956.00	27613.00	47700	20230613	-14.05	19600	20220930	109.18	47700	-14.05	20230613	20550	99.51	20230103	47700	-14.05	20230613	19600	109.18	20220930	3.22	N	053610	500	55 억		324976	N	N	2	N	00	N
50	20230622	100331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41900	850	2	2.07	12648800150	297578	57.55	40600	43500	40500	53300	28750	41050	42506.00	2.95	0	56988	46216	43632	41966	39382	37716	42800	38550	55	12275	500	29550	50	1	11000000	4609	10.59	1.52	12	2.71	3956.00	27613.00	47700	20230613	-12.16	19600	20220930	113.78	47700	-12.16	20230613	20550	103.89	20230103	47700	-12.16	20230613	19600	113.78	20220930	3.22	N	053610	500	55 억		324976	N	N	2	N	00	N
51	20230622	090607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42050	1000	2	2.44	1843330450	44487	8.60	40600	42050	40500	53300	28750	41050	41435.56	2.95	0	11931	46216	43632	41966	39382	37716	42800	38550	55	12275	500	29550	50	1	11000000	4626	10.63	1.52	12	0.40	3956.00	27613.00	47700	20230613	-11.84	19600	20220930	114.54	47700	-11.84	20230613	20550	104.62	20230103	47700	-11.84	20230613	19600	114.54	20220930	3.22	N	053610	500	55 억		324976	N	N	2	N	00	N
52	20230621	160347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41050	-2900	5	-6.60	21383657950	512765	77.09	43200	44550	40300	57100	30800	43950	41703.09	3.09	0	-10819	46316	45132	43116	41932	39916	45725	42525	55	13150	500	31640	50	1	11000000	4516	10.38	1.49	12	4.66	3956.00	27613.00	47700	20230613	-13.94	19600	20220930	109.44	47700	-13.94	20230613	20550	99.76	20230103	47700	-13.94	20230613	19600	109.44	20220930	4.31	N	053610	500	55 억		339619	N	N	2	N	00	N
53	20230621	150407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41200	-2750	5	-6.26	20462623950	490367	73.72	43200	44550	40300	57100	30800	43950	41728.65	3.09	0	-14537	46316	45132	43116	41932	39916	45725	42525	55	13150	500	31640	50	1	11000000	4532	10.41	1.49	12	4.46	3956.00	27613.00	47700	20230613	-13.63	19600	20220930	110.20	47700	-13.63	20230613	20550	100.49	20230103	47700	-13.63	20230613	19600	110.20	20220930	4.31	N	053610	500	55 억		339619	N	N	0	N	00	N
54	20230621	140430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40750	-3200	5	-7.28	17980828750	429809	64.62	43200	44550	40300	57100	30800	43950	41833.87	3.09	0	-14882	46316	45132	43116	41932	39916	45725	42525	55	13150	500	31640	50	1	11000000	4483	10.30	1.48	12	3.91	3956.00	27613.00	47700	20230613	-14.57	19600	20220930	107.91	47700	-14.57	20230613	20550	98.30	20230103	47700	-14.57	20230613	19600	107.91	20220930	4.31	N	053610	500	55 억		339619	N	N	0	N	00	N
55	20230621	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40850	-3100	5	-7.05	14751691450	350434	52.68	43200	44550	40650	57100	30800	43950	42094.85	3.09	0	-14525	46316	45132	43116	41932	39916	45725	42525	55	13150	500	31640	50	1	11000000	4494	10.33	1.48	12	3.19	3956.00	27613.00	47700	20230613	-14.36	19600	20220930	108.42	47700	-14.36	20230613	20550	98.78	20230103	47700	-14.36	20230613	19600	108.42	20220930	4.31	N	053610	500	55 억		339619	N	N	0	N	00	N
56	20230621	121006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41450	-2500	5	-5.69	11042410150	259974	39.08	43200	44550	41150	57100	30800	43950	42474.37	3.09	0	-17279	46316	45132	43116	41932	39916	45725	42525	55	13150	500	31640	50	1	11000000	4560	10.48	1.50	12	2.36	3956.00	27613.00	47700	20230613	-13.10	19600	20220930	111.48	47700	-13.10	20230613	20550	101.70	20230103	47700	-13.10	20230613	19600	111.48	20220930	4.31	N	053610	500	55 억		339619	N	N	0	N	00	N
57	20230621	110154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42200	-1750	5	-3.98	8547271650	199964	30.06	43200	44550	41450	57100	30800	43950	42743.32	3.09	0	-1948	46316	45132	43116	41932	39916	45725	42525	55	13150	500	31640	50	1	11000000	4642	10.67	1.53	12	1.82	3956.00	27613.00	47700	20230613	-11.53	19600	20220930	115.31	47700	-11.53	20230613	20550	105.35	20230103	47700	-11.53	20230613	19600	115.31	20220930	4.31	N	053610	500	55 억		339619	N	N	0	N	00	N
58	20230621	100957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42700	-1250	5	-2.84	4821301650	111149	16.71	43200	44550	42500	57100	30800	43950	43376.30	3.09	0	-5321	46316	45132	43116	41932	39916	45725	42525	55	13150	500	31640	50	1	11000000	4697	10.79	1.55	12	1.01	3956.00	27613.00	47700	20230613	-10.48	19600	20220930	117.86	47700	-10.48	20230613	20550	107.79	20230103	47700	-10.48	20230613	19600	117.86	20220930	4.31	N	053610	500	55 억		339619	N	N	0	N	00	N
59	20230621	090129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43050	-900	5	-2.05	325062300	7550	1.14	43200	43200	42650	57100	30800	43950	43040.03	3.09	0	-1814	46316	45132	43116	41932	39916	45725	42525	55	13150	500	31640	50	1	11000000	4736	10.88	1.56	12	0.07	3956.00	27613.00	47700	20230613	-9.75	19600	20220930	119.64	47700	-9.75	20230613	20550	109.49	20230103	47700	-9.75	20230613	19600	119.64	20220930	4.31	N	053610	500	55 억		339619	N	N	0	N	00	N
60	20230620	160928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43950	1400	2	3.29	28173589950	659352	65.56	42600	44300	41100	55300	29800	42550	42727.49	2.98	0	12346	46550	44550	42350	40350	38150	43450	39250	55	12750	500	30630	50	1	11000000	4835	11.11	1.59	12	5.99	3956.00	27613.00	47700	20230613	-7.86	19600	20220930	124.23	47700	-7.86	20230613	20550	113.87	20230103	47700	-7.86	20230613	19600	124.23	20220930	4.69	N	053610	500	55 억		327289	N	N	0	N	00	N
61	20230620	150406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43050	500	2	1.18	23717699000	557703	55.45	42600	44250	41100	55300	29800	42550	42527.43	2.98	0	8575	46550	44550	42350	40350	38150	43450	39250	55	12750	500	30630	50	1	11000000	4736	10.88	1.56	12	5.07	3956.00	27613.00	47700	20230613	-9.75	19600	20220930	119.64	47700	-9.75	20230613	20550	109.49	20230103	47700	-9.75	20230613	19600	119.64	20220930	4.69	N	053610	500	55 억		327289	N	N	0	N	00	N
62	20230620	140529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42350	-200	5	-0.47	21456552050	504927	50.21	42600	44250	41100	55300	29800	42550	42494.25	2.98	0	6071	46550	44550	42350	40350	38150	43450	39250	55	12750	500	30630	50	1	11000000	4659	10.71	1.53	12	4.59	3956.00	27613.00	47700	20230613	-11.22	19600	20220930	116.07	47700	-11.22	20230613	20550	106.08	20230103	47700	-11.22	20230613	19600	116.07	20220930	4.69	N	053610	500	55 억		327289	N	N	0	N	00	N
63	20230620	130221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42450	-100	5	-0.24	18634390100	439363	43.69	42600	44250	41100	55300	29800	42550	42411.96	2.98	0	10383	46550	44550	42350	40350	38150	43450	39250	55	12750	500	30630	50	1	11000000	4670	10.73	1.54	12	3.99	3956.00	27613.00	47700	20230613	-11.01	19600	20220930	116.58	47700	-11.01	20230613	20550	106.57	20230103	47700	-11.01	20230613	19600	116.58	20220930	4.69	N	053610	500	55 억		327289	N	N	0	N	00	N
64	20230620	120834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41350	-1200	5	-2.82	15613725550	368302	36.62	42600	44250	41100	55300	29800	42550	42393.36	2.98	0	9641	46550	44550	42350	40350	38150	43450	39250	55	12750	500	30630	50	1	11000000	4549	10.45	1.50	12	3.35	3956.00	27613.00	47700	20230613	-13.31	19600	20220930	110.97	47700	-13.31	20230613	20550	101.22	20230103	47700	-13.31	20230613	19600	110.97	20220930	4.69	N	053610	500	55 억		327289	N	N	0	N	00	N
65	20230620	110319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41250	-1300	5	-3.06	14206968850	334229	33.23	42600	44250	41100	55300	29800	42550	42506.55	2.98	0	18237	46550	44550	42350	40350	38150	43450	39250	55	12750	500	30630	50	1	11000000	4538	10.43	1.49	12	3.04	3956.00	27613.00	47700	20230613	-13.52	19600	20220930	110.46	47700	-13.52	20230613	20550	100.73	20230103	47700	-13.52	20230613	19600	110.46	20220930	4.69	N	053610	500	55 억		327289	N	N	0	N	00	N
66	20230620	100458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43250	700	2	1.65	9853816900	230404	22.91	42600	44250	41100	55300	29800	42550	42768.56	2.98	0	1950	46550	44550	42350	40350	38150	43450	39250	55	12750	500	30630	50	1	11000000	4758	10.93	1.57	12	2.09	3956.00	27613.00	47700	20230613	-9.33	19600	20220930	120.66	47700	-9.33	20230613	20550	110.46	20230103	47700	-9.33	20230613	19600	120.66	20220930	4.69	N	053610	500	55 억		327289	N	N	0	N	00	N
67	20230620	090145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41550	-1000	5	-2.35	721096700	17151	1.71	42600	42600	41250	55300	29800	42550	42011.01	2.98	0	-1466	46550	44550	42350	40350	38150	43450	39250	55	12750	500	30630	50	1	11000000	4571	10.50	1.50	12	0.16	3956.00	27613.00	47700	20230613	-12.89	19600	20220930	111.99	47700	-12.89	20230613	20550	102.19	20230103	47700	-12.89	20230613	19600	111.99	20220930	4.69	N	053610	500	55 억		327289	N	N	0	N	00	N
68	20230619	160800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42550	-2550	5	-5.65	42230520200	999122	468.50	43350	44350	40150	58600	31600	45100	42259.26	3.10	0	-68523	47233	46166	45333	44266	43433	46700	44800	55	13500	500	32470	50	1	11000000	4681	10.76	1.54	12	9.08	3956.00	27613.00	47700	20230613	-10.80	19600	20220930	117.09	47700	-10.80	20230613	20550	107.06	20230103	47700	-10.80	20230613	19600	117.09	20220930	4.54	N	053610	500	55 억		341068	N	N	0	N	00	N
69	20230619	150832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42950	-2150	5	-4.77	40870473300	967228	453.55	43350	44350	40150	58600	31600	45100	42246.93	3.10	0	-67313	47233	46166	45333	44266	43433	46700	44800	55	13500	500	32470	50	1	11000000	4725	10.86	1.56	12	8.79	3956.00	27613.00	47700	20230613	-9.96	19600	20220930	119.13	47700	-9.96	20230613	20550	109.00	20230103	47700	-9.96	20230613	19600	119.13	20220930	4.54	N	053610	500	55 억		341068	N	N	0	N	00	N
70	20230619	140539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41800	-3300	5	-7.32	37505890600	887582	416.20	43350	44350	40150	58600	31600	45100	42247.17	3.10	0	-67766	47233	46166	45333	44266	43433	46700	44800	55	13500	500	32470	50	1	11000000	4598	10.57	1.51	12	8.07	3956.00	27613.00	47700	20230613	-12.37	19600	20220930	113.27	47700	-12.37	20230613	20550	103.41	20230103	47700	-12.37	20230613	19600	113.27	20220930	4.54	N	053610	500	55 억		341068	N	N	0	N	00	N
71	20230619	130950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42250	-2850	5	-6.32	35387630450	837005	392.48	43350	44350	40150	58600	31600	45100	42269.32	3.10	0	-67733	47233	46166	45333	44266	43433	46700	44800	55	13500	500	32470	50	1	11000000	4648	10.68	1.53	12	7.61	3956.00	27613.00	47700	20230613	-11.43	19600	20220930	115.56	47700	-11.43	20230613	20550	105.60	20230103	47700	-11.43	20230613	19600	115.56	20220930	4.54	N	053610	500	55 억		341068	N	N	0	N	00	N
72	20230619	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42150	-2950	5	-6.54	33793754600	799235	374.77	43350	44350	40150	58600	31600	45100	42272.63	3.10	0	-69526	47233	46166	45333	44266	43433	46700	44800	55	13500	500	32470	50	1	11000000	4637	10.65	1.53	12	7.27	3956.00	27613.00	47700	20230613	-11.64	19600	20220930	115.05	47700	-11.64	20230613	20550	105.11	20230103	47700	-11.64	20230613	19600	115.05	20220930	4.54	N	053610	500	55 억		341068	N	N	0	N	00	N
73	20230619	110239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43050	-2050	5	-4.55	31255181050	739568	346.79	43350	44350	40150	58600	31600	45100	42250.51	3.10	0	-80372	47233	46166	45333	44266	43433	46700	44800	55	13500	500	32470	50	1	11000000	4736	10.88	1.56	12	6.72	3956.00	27613.00	47700	20230613	-9.75	19600	20220930	119.64	47700	-9.75	20230613	20550	109.49	20230103	47700	-9.75	20230613	19600	119.64	20220930	4.54	N	053610	500	55 억		341068	N	N	0	N	00	N
74	20230619	100248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42350	-2750	5	-6.10	22343367050	534189	250.49	43350	43350	40150	58600	31600	45100	41809.30	3.10	0	-62685	47233	46166	45333	44266	43433	46700	44800	55	13500	500	32470	50	1	11000000	4659	10.71	1.53	12	4.86	3956.00	27613.00	47700	20230613	-11.22	19600	20220930	116.07	47700	-11.22	20230613	20550	106.08	20230103	47700	-11.22	20230613	19600	116.07	20220930	4.54	N	053610	500	55 억		341068	N	N	0	N	00	N
75	20230619	090716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42250	-2850	5	-6.32	7197331000	168909	79.20	43350	43350	41600	58600	31600	45100	42568.34	3.10	0	-24013	47233	46166	45333	44266	43433	46700	44800	55	13500	500	32470	50	1	11000000	4648	10.68	1.53	12	1.54	3956.00	27613.00	47700	20230613	-11.43	19600	20220930	115.56	47700	-11.43	20230613	20550	105.60	20230103	47700	-11.43	20230613	19600	115.56	20220930	4.54	N	053610	500	55 억		341068	N	N	0	N	00	N
76	20230616	160709	59	100.00	KOSDAQ		반도체	N	N	N	N		N	45100	550	2	1.23	9227278450	202581	59.34	44700	46400	44500	57900	31200	44550	45553.47	3.24	0	-15417	46483	45516	43583	42616	40683	46000	43100	55	13350	500	32070	50	1	11000000	4961	11.40	1.63	12	1.84	3956.00	27613.00	47700	20230613	-5.45	19600	20220930	130.10	47700	-5.45	20230613	20550	119.46	20230103	47700	-5.45	20230613	19600	130.10	20220930	4.59	N	053610	500	55 억		356543	N	N	0	N	01	Y
77	20230616	150840	59	100.00	KOSDAQ		반도체	N	N	N	N		N	45350	800	2	1.80	8523492950	186976	54.77	44700	46400	44500	57900	31200	44550	45590.99	3.24	0	-15177	46483	45516	43583	42616	40683	46000	43100	55	13350	500	32070	50	1	11000000	4989	11.46	1.64	12	1.70	3956.00	27613.00	47700	20230613	-4.93	19600	20220930	131.38	47700	-4.93	20230613	20550	120.68	20230103	47700	-4.93	20230613	19600	131.38	20220930	4.59	N	053610	500	55 억		356543	N	N	0	N	01	Y
78	20230616	140858	59	100.00	KOSDAQ		반도체	N	N	N	N		N	45350	800	2	1.80	7423990250	162585	47.62	44700	46400	44500	57900	31200	44550	45668.34	3.24	0	-12806	46483	45516	43583	42616	40683	46000	43100	55	13350	500	32070	50	1	11000000	4989	11.46	1.64	12	1.48	3956.00	27613.00	47700	20230613	-4.93	19600	20220930	131.38	47700	-4.93	20230613	20550	120.68	20230103	47700	-4.93	20230613	19600	131.38	20220930	4.59	N	053610	500	55 억		356543	N	N	0	N	01	Y
79	20230616	131021	59	100.00	KOSDAQ		반도체	N	N	N	N		N	45200	650	2	1.46	6697369450	146602	42.94	44700	46400	44500	57900	31200	44550	45690.97	3.24	0	-11033	46483	45516	43583	42616	40683	46000	43100	55	13350	500	32070	50	1	11000000	4972	11.43	1.64	12	1.33	3956.00	27613.00	47700	20230613	-5.24	19600	20220930	130.61	47700	-5.24	20230613	20550	119.95	20230103	47700	-5.24	20230613	19600	130.61	20220930	4.59	N	053610	500	55 억		356543	N	N	0	N	01	Y
80	20230616	120455	59	100.00	KOSDAQ		반도체	N	N	N	N		N	44500	-50	5	-0.11	5920954150	129361	37.89	44700	46400	44500	57900	31200	44550	45779.26	3.24	0	-8514	46483	45516	43583	42616	40683	46000	43100	55	13350	500	32070	50	1	11000000	4895	11.25	1.61	12	1.18	3956.00	27613.00	47700	20230613	-6.71	19600	20220930	127.04	47700	-6.71	20230613	20550	116.55	20230103	47700	-6.71	20230613	19600	127.04	20220930	4.59	N	053610	500	55 억		356543	N	N	0	N	01	Y
81	20230616	110223	59	100.00	KOSDAQ		반도체	N	N	N	N		N	45950	1400	2	3.14	4867119100	105887	31.01	44700	46400	44700	57900	31200	44550	45977.24	3.24	0	-6663	46483	45516	43583	42616	40683	46000	43100	55	13350	500	32070	50	1	11000000	5055	11.62	1.66	12	0.96	3956.00	27613.00	47700	20230613	-3.67	19600	20220930	134.44	47700	-3.67	20230613	20550	123.60	20230103	47700	-3.67	20230613	19600	134.44	20220930	4.59	N	053610	500	55 억		356543	N	N	0	N	01	Y
82	20230616	100923	59	100.00	KOSDAQ		반도체	N	N	N	N		N	46150	1600	2	3.59	2712236150	59278	17.36	44700	46150	44700	57900	31200	44550	45772.92	3.24	0	-4195	46483	45516	43583	42616	40683	46000	43100	55	13350	500	32070	50	1	11000000	5077	11.67	1.67	12	0.54	3956.00	27613.00	47700	20230613	-3.25	19600	20220930	135.46	47700	-3.25	20230613	20550	124.57	20230103	47700	-3.25	20230613	19600	135.46	20220930	4.59	N	053610	500	55 억		356543	N	N	0	N	01	Y
83	20230616	090810	59	100.00	KOSDAQ		반도체	N	N	N	N		N	44700	150	2	0.34	465550800	10418	3.05	44700	44700	44700	57900	31200	44550	44700.00	3.24	0	-1390	46483	45516	43583	42616	40683	46000	43100	55	13350	500	32070	50	1	11000000	4917	11.30	1.62	12	0.09	3956.00	27613.00	47700	20230613	-6.29	19600	20220930	128.06	47700	-6.29	20230613	20550	117.52	20230103	47700	-6.29	20230613	19600	128.06	20220930	4.59	N	053610	500	55 억		356543	N	N	0	N	01	Y
84	20230615	150233	59	100.00	KOSDAQ		반도체	N	N	N	N		N	44500	3700	2	9.07	13085866300	303566	100.79	41650	44500	41650	53000	28600	40800	43107.41	3.34	0	-7685	41666	41232	40616	40182	39566	40925	39875	55	12200	500	29370	50	1	11000000	4895	11.25	1.61	12	2.76	3956.00	27613.00	47700	20230613	-6.71	19600	20220930	127.04	47700	-6.71	20230613	20550	116.55	20230103	47700	-6.71	20230613	19600	127.04	20220930	4.37	N	053610	500	55 억		367871	N	N	0	N	00	Y
85	20230615	141059	59	100.00	KOSDAQ		반도체	N	N	N	N		N	43450	2650	2	6.50	10464232300	244414	81.15	41650	43450	41650	53000	28600	40800	42813.84	3.34	0	-10333	41666	41232	40616	40182	39566	40925	39875	55	12200	500	29370	50	1	11000000	4780	10.98	1.57	12	2.22	3956.00	27613.00	47700	20230613	-8.91	19600	20220930	121.68	47700	-8.91	20230613	20550	111.44	20230103	47700	-8.91	20230613	19600	121.68	20220930	4.37	N	053610	500	55 억		367871	N	N	0	N	00	Y
86	20230615	131020	59	100.00	KOSDAQ		반도체	N	N	N	N		N	43250	2450	2	6.00	9204034600	215356	71.51	41650	43450	41650	53000	28600	40800	42739.00	3.34	0	-10236	41666	41232	40616	40182	39566	40925	39875	55	12200	500	29370	50	1	11000000	4758	10.93	1.57	12	1.96	3956.00	27613.00	47700	20230613	-9.33	19600	20220930	120.66	47700	-9.33	20230613	20550	110.46	20230103	47700	-9.33	20230613	19600	120.66	20220930	4.37	N	053610	500	55 억		367871	N	N	0	N	00	Y
87	20230615	120416	59	100.00	KOSDAQ		반도체	N	N	N	N		N	43450	2650	2	6.50	8371010900	196068	65.10	41650	43450	41650	53000	28600	40800	42694.76	3.34	0	-10499	41666	41232	40616	40182	39566	40925	39875	55	12200	500	29370	50	1	11000000	4780	10.98	1.57	12	1.78	3956.00	27613.00	47700	20230613	-8.91	19600	20220930	121.68	47700	-8.91	20230613	20550	111.44	20230103	47700	-8.91	20230613	19600	121.68	20220930	4.37	N	053610	500	55 억		367871	N	N	0	N	00	Y
88	20230615	110626	59	100.00	KOSDAQ		반도체	N	N	N	N		N	42900	2100	2	5.15	6551396400	153972	51.12	41650	43100	41650	53000	28600	40800	42549.66	3.34	0	-10533	41666	41232	40616	40182	39566	40925	39875	55	12200	500	29370	50	1	11000000	4719	10.84	1.55	12	1.40	3956.00	27613.00	47700	20230613	-10.06	19600	20220930	118.88	47700	-10.06	20230613	20550	108.76	20230103	47700	-10.06	20230613	19600	118.88	20220930	4.37	N	053610	500	55 억		367871	N	N	0	N	00	Y
89	20230611	184727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	-250	5	-0.72	21984774900	635933	31.28	35600	35800	33600	45150	24350	34750	34572.62	1.99	-30739	-34505	38316	36532	34666	32882	31016	37425	33775	55	10400	500	25020	50	1	11000000	3795	8.72	1.25	12	5.78	3956.00	27613.00	36450	20230608	-5.35	19600	20220930	76.02	36450	-5.35	20230608	20550	67.88	20230103	36450	-5.35	20230608	19600	76.02	20220930	1.38	N	053610	500	55 억		219449	N	N	0	N	00	N