KissMeData/420770/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	161138	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	94000	-2300	5	-2.39	51918303500	555579	34.70	93600	96800	89300	125100	67500	96300	93444.66	0.80	0	-3213	104966	100632	94866	90532	84766	102800	92700	25	28800	200	67410	100	1	12675758	11915	35.70	9.93	12	4.38	2633.00	9464.00	99200	20230629	-5.24	59400	20230614	58.25	99200	-5.24	20230629	59400	58.25	20230614	99200	-5.24	20230629	59400	58.25	20230614	0.29	N	420770	200	25 억		100938	N	N	0	N	00	N
3	20230630	151139	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95300	-1000	5	-1.04	49734173100	532547	33.26	93600	96800	89300	125100	67500	96300	93387.92	0.80	0	-3706	104966	100632	94866	90532	84766	102800	92700	25	28800	200	67410	100	1	12675758	12080	36.19	10.07	12	4.20	2633.00	9464.00	99200	20230629	-3.93	59400	20230614	60.44	99200	-3.93	20230629	59400	60.44	20230614	99200	-3.93	20230629	59400	60.44	20230614	0.29	N	420770	200	25 억		100938	N	N	0	N	00	N
4	20230630	141139	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91000	-5300	5	-5.50	39351599600	421755	26.34	93600	96800	89300	125100	67500	96300	93302.66	0.80	0	-2483	104966	100632	94866	90532	84766	102800	92700	25	28800	200	67410	100	1	12675758	11535	34.56	9.62	12	3.33	2633.00	9464.00	99200	20230629	-8.27	59400	20230614	53.20	99200	-8.27	20230629	59400	53.20	20230614	99200	-8.27	20230629	59400	53.20	20230614	0.29	N	420770	200	25 억		100938	N	N	0	N	00	N
5	20230630	131136	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90600	-5700	5	-5.92	33582633700	358087	22.36	93600	96800	90500	125100	67500	96300	93781.72	0.80	0	-6844	104966	100632	94866	90532	84766	102800	92700	25	28800	200	67410	100	1	12675758	11484	34.41	9.57	12	2.82	2633.00	9464.00	99200	20230629	-8.67	59400	20230614	52.53	99200	-8.67	20230629	59400	52.53	20230614	99200	-8.67	20230629	59400	52.53	20230614	0.29	N	420770	200	25 억		100938	N	N	0	N	00	N
6	20230630	121133	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	93200	-3100	5	-3.22	26938389100	285640	17.84	93600	96800	92000	125100	67500	96300	94307.17	0.80	0	3373	104966	100632	94866	90532	84766	102800	92700	25	28800	200	67410	100	1	12675758	11814	35.40	9.85	12	2.25	2633.00	9464.00	99200	20230629	-6.05	59400	20230614	56.90	99200	-6.05	20230629	59400	56.90	20230614	99200	-6.05	20230629	59400	56.90	20230614	0.29	N	420770	200	25 억		100938	N	N	0	N	00	N
7	20230630	111121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	94200	-2100	5	-2.18	23418711100	247942	15.48	93600	96800	92000	125100	67500	96300	94450.54	0.80	0	3746	104966	100632	94866	90532	84766	102800	92700	25	28800	200	67410	100	1	12675758	11941	35.78	9.95	12	1.96	2633.00	9464.00	99200	20230629	-5.04	59400	20230614	58.59	99200	-5.04	20230629	59400	58.59	20230614	99200	-5.04	20230629	59400	58.59	20230614	0.29	N	420770	200	25 억		100938	N	N	0	N	00	N
8	20230630	101137	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	94900	-1400	5	-1.45	15433271500	164302	10.26	93600	95700	92000	125100	67500	96300	93928.79	0.80	0	-416	104966	100632	94866	90532	84766	102800	92700	25	28800	200	67410	100	1	12675758	12029	36.04	10.03	12	1.30	2633.00	9464.00	99200	20230629	-4.33	59400	20230614	59.76	99200	-4.33	20230629	59400	59.76	20230614	99200	-4.33	20230629	59400	59.76	20230614	0.29	N	420770	200	25 억		100938	N	N	0	N	00	N
9	20230630	091137	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	93800	-2500	5	-2.60	5122958700	54327	3.39	93600	95700	93400	125100	67500	96300	94289.47	0.80	0	3544	104966	100632	94866	90532	84766	102800	92700	25	28800	200	67410	100	1	12675758	11890	35.62	9.91	12	0.43	2633.00	9464.00	99200	20230629	-5.44	59400	20230614	57.91	99200	-5.44	20230629	59400	57.91	20230614	99200	-5.44	20230629	59400	57.91	20230614	0.29	N	420770	200	25 억		100938	N	N	0	N	00	N
10	20230629	161130	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	96300	6400	2	7.12	151939276800	1590778	134.41	89400	99200	89100	116800	63000	89900	95523.53	0.81	0	-1918	100233	95066	91233	86066	82233	97650	88650	25	26900	200	62930	100	1	12675758	12207	36.57	10.18	12	12.55	2633.00	9464.00	99200	20230629	-2.92	59400	20230614	62.12	99200	-2.92	20230629	59400	62.12	20230614	99200	-2.92	20230629	59400	62.12	20230614	0.25	N	420770	200	25 억		102831	N	N	0	N	00	N
11	20230629	151130	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	95400	5500	2	6.12	147956651100	1549216	130.90	89400	99200	89100	116800	63000	89900	95519.41	0.81	0	-6001	100233	95066	91233	86066	82233	97650	88650	25	26900	200	62930	100	1	12675758	12093	36.23	10.08	12	12.22	2633.00	9464.00	99200	20230629	-3.83	59400	20230614	60.61	99200	-3.83	20230629	59400	60.61	20230614	99200	-3.83	20230629	59400	60.61	20230614	0.25	N	420770	200	25 억		102831	N	N	0	N	00	N
12	20230629	141128	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	94400	4500	2	5.01	134003175500	1403502	118.59	89400	99200	89100	116800	63000	89900	95494.42	0.81	0	-10023	100233	95066	91233	86066	82233	97650	88650	25	26900	200	62930	100	1	12675758	11966	35.85	9.97	12	11.07	2633.00	9464.00	99200	20230629	-4.84	59400	20230614	58.92	99200	-4.84	20230629	59400	58.92	20230614	99200	-4.84	20230629	59400	58.92	20230614	0.25	N	420770	200	25 억		102831	N	N	0	N	00	N
13	20230629	131127	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	93300	3400	2	3.78	128868047300	1348848	113.97	89400	99200	89100	116800	63000	89900	95556.91	0.81	0	-6528	100233	95066	91233	86066	82233	97650	88650	25	26900	200	62930	100	1	12675758	11826	35.43	9.86	12	10.64	2633.00	9464.00	99200	20230629	-5.95	59400	20230614	57.07	99200	-5.95	20230629	59400	57.07	20230614	99200	-5.95	20230629	59400	57.07	20230614	0.25	N	420770	200	25 억		102831	N	N	0	N	00	N
14	20230629	121131	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	93600	3700	2	4.12	124302454900	1300010	109.84	89400	99200	89100	116800	63000	89900	95635.02	0.81	0	-4203	100233	95066	91233	86066	82233	97650	88650	25	26900	200	62930	100	1	12675758	11865	35.55	9.89	12	10.26	2633.00	9464.00	99200	20230629	-5.65	59400	20230614	57.58	99200	-5.65	20230629	59400	57.58	20230614	99200	-5.65	20230629	59400	57.58	20230614	0.25	N	420770	200	25 억		102831	N	N	0	N	00	N
15	20230629	111132	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	94700	4800	2	5.34	116174784800	1213817	102.56	89400	99200	89100	116800	63000	89900	95730.42	0.81	0	9306	100233	95066	91233	86066	82233	97650	88650	25	26900	200	62930	100	1	12675758	12004	35.97	10.01	12	9.58	2633.00	9464.00	99200	20230629	-4.54	59400	20230614	59.43	99200	-4.54	20230629	59400	59.43	20230614	99200	-4.54	20230629	59400	59.43	20230614	0.25	N	420770	200	25 억		102831	N	N	0	N	00	N
16	20230629	101134	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	93900	4000	2	4.45	77948290800	819112	69.21	89400	98800	89100	116800	63000	89900	95189.00	0.81	0	349	100233	95066	91233	86066	82233	97650	88650	25	26900	200	62930	100	1	12675758	11903	35.66	9.92	12	6.46	2633.00	9464.00	98800	20230629	-4.96	59400	20230614	58.08	98800	-4.96	20230629	59400	58.08	20230614	98800	-4.96	20230629	59400	58.08	20230614	0.25	N	420770	200	25 억		102831	N	N	0	N	00	N
17	20230629	091019	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	93700	3800	2	4.23	9990569300	108156	9.14	89400	94500	89100	116800	63000	89900	92471.46	0.81	0	-573	100233	95066	91233	86066	82233	97650	88650	25	26900	200	62930	100	1	12675758	11877	35.59	9.90	12	0.85	2633.00	9464.00	96400	20230628	-2.80	59400	20230614	57.74	96400	-2.80	20230628	59400	57.74	20230614	96400	-2.80	20230628	59400	57.74	20230614	0.25	N	420770	200	25 억		102831	N	N	0	N	00	N
18	20230628	161115	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	89900	2400	2	2.74	106420272900	1169214	73.13	88500	96400	87400	113700	61300	87500	91019.78	0.85	0	-1990	98700	93100	89100	83500	79500	95900	86300	25	26200	200	61250	100	1	12675758	11396	34.14	9.50	12	9.22	2633.00	9464.00	96400	20230628	-6.74	59400	20230614	51.35	96400	-6.74	20230628	59400	51.35	20230614	96400	-6.74	20230628	59400	51.35	20230614	0.12	N	420770	200	25 억		107282	N	N	0	N	00	N
19	20230628	151123	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	90600	3100	2	3.54	103466604900	1136388	71.08	88500	96400	87400	113700	61300	87500	91049.13	0.85	0	-5467	98700	93100	89100	83500	79500	95900	86300	25	26200	200	61250	100	1	12675758	11484	34.41	9.57	12	8.97	2633.00	9464.00	96400	20230628	-6.02	59400	20230614	52.53	96400	-6.02	20230628	59400	52.53	20230614	96400	-6.02	20230628	59400	52.53	20230614	0.12	N	420770	200	25 억		107282	N	N	0	N	00	N
20	20230628	141122	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	90300	2800	2	3.20	96858473600	1063802	66.54	88500	96400	87400	113700	61300	87500	91049.85	0.85	0	-8820	98700	93100	89100	83500	79500	95900	86300	25	26200	200	61250	100	1	12675758	11446	34.30	9.54	12	8.39	2633.00	9464.00	96400	20230628	-6.33	59400	20230614	52.02	96400	-6.33	20230628	59400	52.02	20230614	96400	-6.33	20230628	59400	52.02	20230614	0.12	N	420770	200	25 억		107282	N	N	0	N	00	N
21	20230628	131122	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	89100	1600	2	1.83	90097591300	988869	61.85	88500	96400	87400	113700	61300	87500	91112.31	0.85	0	-17963	98700	93100	89100	83500	79500	95900	86300	25	26200	200	61250	100	1	12675758	11294	33.84	9.41	12	7.80	2633.00	9464.00	96400	20230628	-7.57	59400	20230614	50.00	96400	-7.57	20230628	59400	50.00	20230614	96400	-7.57	20230628	59400	50.00	20230614	0.12	N	420770	200	25 억		107282	N	N	0	N	00	N
22	20230628	121135	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	89200	1700	2	1.94	83221410600	911307	57.00	88500	96400	87400	113700	61300	87500	91321.58	0.85	0	-14241	98700	93100	89100	83500	79500	95900	86300	25	26200	200	61250	100	1	12675758	11307	33.88	9.43	12	7.19	2633.00	9464.00	96400	20230628	-7.47	59400	20230614	50.17	96400	-7.47	20230628	59400	50.17	20230614	96400	-7.47	20230628	59400	50.17	20230614	0.12	N	420770	200	25 억		107282	N	N	0	N	00	N
23	20230628	111130	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91900	4400	2	5.03	47387769900	523918	32.77	88500	93500	87400	113700	61300	87500	90449.69	0.85	0	-7952	98700	93100	89100	83500	79500	95900	86300	25	26200	200	61250	100	1	12675758	11649	34.90	9.71	12	4.13	2633.00	9464.00	94700	20230627	-2.96	59400	20230614	54.71	94700	-2.96	20230627	59400	54.71	20230614	94700	-2.96	20230627	59400	54.71	20230614	0.12	N	420770	200	25 억		107282	N	N	0	N	00	N
24	20230628	101131	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	89500	2000	2	2.29	14004923800	158253	9.90	88500	89700	87400	113700	61300	87500	88498.01	0.85	0	-2520	98700	93100	89100	83500	79500	95900	86300	25	26200	200	61250	100	1	12675758	11345	33.99	9.46	12	1.25	2633.00	9464.00	94700	20230627	-5.49	59400	20230614	50.67	94700	-5.49	20230627	59400	50.67	20230614	94700	-5.49	20230627	59400	50.67	20230614	0.12	N	420770	200	25 억		107282	N	N	0	N	00	N
25	20230628	091126	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	87900	400	2	0.46	4286338700	48525	3.04	88500	89200	87500	113700	61300	87500	88335.20	0.85	0	-3179	98700	93100	89100	83500	79500	95900	86300	25	26200	200	61250	100	1	12675758	11142	33.38	9.29	12	0.38	2633.00	9464.00	94700	20230627	-7.18	59400	20230614	47.98	94700	-7.18	20230627	59400	47.98	20230614	94700	-7.18	20230627	59400	47.98	20230614	0.12	N	420770	200	25 억		107282	N	N	0	N	00	N
26	20230627	161125	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	87500	200	2	0.23	143264010800	1590504	111.22	85500	94700	85100	113400	61200	87300	90077.68	0.86	0	-647	92833	90066	86933	84166	81033	88500	82600	25	26100	200	61110	100	1	12675758	11091	33.23	9.25	12	12.55	2633.00	9464.00	94700	20230627	-7.60	59400	20230614	47.31	94700	-7.60	20230627	59400	47.31	20230614	94700	-7.60	20230627	59400	47.31	20230614	0.00	N	420770	200	25 억		108612	N	N	0	N	00	N
27	20230627	151136	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	88100	800	2	0.92	141400486900	1569228	109.73	85500	94700	85100	113400	61200	87300	90108.55	0.86	0	641	92833	90066	86933	84166	81033	88500	82600	25	26100	200	61110	100	1	12675758	11167	33.46	9.31	12	12.38	2633.00	9464.00	94700	20230627	-6.97	59400	20230614	48.32	94700	-6.97	20230627	59400	48.32	20230614	94700	-6.97	20230627	59400	48.32	20230614	0.00	N	420770	200	25 억		108612	N	N	0	N	00	N
28	20230627	141145	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	87400	100	2	0.11	135685947900	1503900	105.16	85500	94700	85100	113400	61200	87300	90222.98	0.86	0	1305	92833	90066	86933	84166	81033	88500	82600	25	26100	200	61110	100	1	12675758	11079	33.19	9.23	12	11.86	2633.00	9464.00	94700	20230627	-7.71	59400	20230614	47.14	94700	-7.71	20230627	59400	47.14	20230614	94700	-7.71	20230627	59400	47.14	20230614	0.00	N	420770	200	25 억		108612	N	N	0	N	00	N
29	20230627	121142	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	87400	100	2	0.11	123125846600	1361866	95.23	85500	94700	85100	113400	61200	87300	90409.96	0.86	0	6813	92833	90066	86933	84166	81033	88500	82600	25	26100	200	61110	100	1	12675758	11079	33.19	9.23	12	10.74	2633.00	9464.00	94700	20230627	-7.71	59400	20230614	47.14	94700	-7.71	20230627	59400	47.14	20230614	94700	-7.71	20230627	59400	47.14	20230614	0.00	N	420770	200	25 억		108612	N	N	0	N	00	N
30	20230627	111153	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	87000	-300	5	-0.34	118501009900	1308905	91.53	85500	94700	85100	113400	61200	87300	90534.79	0.86	0	10009	92833	90066	86933	84166	81033	88500	82600	25	26100	200	61110	100	1	12675758	11028	33.04	9.19	12	10.33	2633.00	9464.00	94700	20230627	-8.13	59400	20230614	46.46	94700	-8.13	20230627	59400	46.46	20230614	94700	-8.13	20230627	59400	46.46	20230614	0.00	N	420770	200	25 억		108612	N	N	0	N	00	N
31	20230627	101118	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	87700	400	2	0.46	105501211900	1158944	81.04	85500	94700	85100	113400	61200	87300	91032.62	0.86	0	-1421	92833	90066	86933	84166	81033	88500	82600	25	26100	200	61110	100	1	12675758	11117	33.31	9.27	12	9.14	2633.00	9464.00	94700	20230627	-7.39	59400	20230614	47.64	94700	-7.39	20230627	59400	47.64	20230614	94700	-7.39	20230627	59400	47.64	20230614	0.00	N	420770	200	25 억		108612	N	N	0	N	00	N
32	20230627	091124	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	87500	200	2	0.23	6996419100	81186	5.68	85500	87600	85100	113400	61200	87300	86175.83	0.86	0	7212	92833	90066	86933	84166	81033	88500	82600	25	26100	200	61110	100	1	12675758	11091	33.23	9.25	12	0.64	2633.00	9464.00	92000	20230623	-4.89	59400	20230614	47.31	92000	-4.89	20230623	59400	47.31	20230614	92000	-4.89	20230623	59400	47.31	20230614	0.00	N	420770	200	25 억		108612	N	N	0	N	00	N
33	20230626	161124	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	87300	-4700	5	-5.11	121996660900	1408849	54.27	89000	89700	83800	119600	64400	92000	86583.48	0.72	0	24255	106066	99032	84966	77932	63866	102550	81450	25	27600	200	64400	100	1	12675758	11066	33.16	9.22	12	11.11	2633.00	9464.00	92000	20230623	-5.11	59400	20230614	46.97	92000	-5.11	20230623	59400	46.97	20230614	92000	-5.11	20230623	59400	46.97	20230614	0.00	N	420770	200	25 억		90990	N	N	0	N	00	N
34	20230626	151130	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	87900	-4100	5	-4.46	117764552400	1360458	52.40	89000	89700	83800	119600	64400	92000	86554.17	0.72	0	18265	106066	99032	84966	77932	63866	102550	81450	25	27600	200	64400	100	1	12675758	11142	33.38	9.29	12	10.73	2633.00	9464.00	92000	20230623	-4.46	59400	20230614	47.98	92000	-4.46	20230623	59400	47.98	20230614	92000	-4.46	20230623	59400	47.98	20230614	0.00	N	420770	200	25 억		90990	N	N	0	N	00	N
35	20230626	141128	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86600	-5400	5	-5.87	101606920100	1176442	45.32	89000	89700	83800	119600	64400	92000	86358.08	0.72	0	17501	106066	99032	84966	77932	63866	102550	81450	25	27600	200	64400	100	1	12675758	10977	32.89	9.15	12	9.28	2633.00	9464.00	92000	20230623	-5.87	59400	20230614	45.79	92000	-5.87	20230623	59400	45.79	20230614	92000	-5.87	20230623	59400	45.79	20230614	0.00	N	420770	200	25 억		90990	N	N	0	N	00	N
36	20230626	121125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	84900	-7100	5	-7.72	76881608900	890645	34.31	89000	89700	83800	119600	64400	92000	86308.07	0.72	0	5733	106066	99032	84966	77932	63866	102550	81450	25	27600	200	64400	100	1	12675758	10762	32.24	8.97	12	7.03	2633.00	9464.00	92000	20230623	-7.72	59400	20230614	42.93	92000	-7.72	20230623	59400	42.93	20230614	92000	-7.72	20230623	59400	42.93	20230614	0.00	N	420770	200	25 억		90990	N	N	0	N	00	N
37	20230626	111124	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	84200	-7800	5	-8.48	69009497700	797633	30.72	89000	89700	84100	119600	64400	92000	86503.63	0.72	0	739	106066	99032	84966	77932	63866	102550	81450	25	27600	200	64400	100	1	12675758	10673	31.98	8.90	12	6.29	2633.00	9464.00	92000	20230623	-8.48	59400	20230614	41.75	92000	-8.48	20230623	59400	41.75	20230614	92000	-8.48	20230623	59400	41.75	20230614	0.00	N	420770	200	25 억		90990	N	N	0	N	00	N
38	20230626	101120	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	85400	-6600	5	-7.17	58764917500	676660	26.06	89000	89700	84600	119600	64400	92000	86829.78	0.72	0	5586	106066	99032	84966	77932	63866	102550	81450	25	27600	200	64400	100	1	12675758	10825	32.43	9.02	12	5.34	2633.00	9464.00	92000	20230623	-7.17	59400	20230614	43.77	92000	-7.17	20230623	59400	43.77	20230614	92000	-7.17	20230623	59400	43.77	20230614	0.00	N	420770	200	25 억		90990	N	N	0	N	00	N
39	20230626	091127	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86400	-5600	5	-6.09	29186950900	332217	12.80	89000	89700	86100	119600	64400	92000	87829.15	0.72	0	4254	106066	99032	84966	77932	63866	102550	81450	25	27600	200	64400	100	1	12675758	10952	32.81	9.13	12	2.62	2633.00	9464.00	92000	20230623	-6.09	59400	20230614	45.45	92000	-6.09	20230623	59400	45.45	20230614	92000	-6.09	20230623	59400	45.45	20230614	0.00	N	420770	200	25 억		90990	N	N	0	N	00	N
40	20230623	191036	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	92000	21200	1	29.94	220123505500	2596052	1663.60	71500	92000	70900	92000	49600	70800	84775.14	0.72	10644	19423	77800	74300	72500	69000	67200	73400	68100	25	21200	200	49560	100	1	12675758	11662	34.94	9.72	12	20.48	2633.00	9464.00	92000	20230623	0.00	59400	20230614	54.88	92000	0.00	20230623	59400	54.88	20230614	92000	0.00	20230623	59400	54.88	20230614	0.00	N	420770	200	25 억		90990	N	N	0	N	00	N
41	20230623	140913	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	82600	11800	2	16.67	92314268800	1157383	741.67	71500	84300	70900	92000	49600	70800	79761.90	0.63	0	30832	77800	74300	72500	69000	67200	73400	68100	25	21200	200	49560	100	1	12675758	10470	31.37	8.73	12	9.13	2633.00	9464.00	88500	20230524	-6.67	59400	20230614	39.06	88500	-6.67	20230524	59400	39.06	20230614	88500	-6.67	20230524	59400	39.06	20230614	0.00	N	420770	200	25 억		80346	N	N	0	N	00	N
42	20230622	160738	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70800	-2700	5	-3.67	11166286600	153929	139.07	72600	76000	70700	95500	51500	73500	72546.81	0.56	0	8089	76700	75100	74200	72600	71700	74650	72150	25	22000	200	51450	100	1	12675758	8974	26.89	7.48	12	1.21	2633.00	9464.00	88500	20230524	-20.00	59400	20230614	19.19	88500	-20.00	20230524	59400	19.19	20230614	88500	-20.00	20230524	59400	19.19	20230614	0.02	N	420770	200	25 억		70756	N	N	0	N	00	N
43	20230622	150649	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71300	-2200	5	-2.99	10553752200	145290	131.27	72600	76000	70700	95500	51500	73500	72639.20	0.56	0	8573	76700	75100	74200	72600	71700	74650	72150	25	22000	200	51450	100	1	12675758	9038	27.08	7.53	12	1.15	2633.00	9464.00	88500	20230524	-19.44	59400	20230614	20.03	88500	-19.44	20230524	59400	20.03	20230614	88500	-19.44	20230524	59400	20.03	20230614	0.02	N	420770	200	25 억		70756	N	N	0	N	00	N
44	20230622	140141	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71800	-1700	5	-2.31	9338855300	128234	115.86	72600	76000	70700	95500	51500	73500	72826.66	0.56	0	11595	76700	75100	74200	72600	71700	74650	72150	25	22000	200	51450	100	1	12675758	9101	27.27	7.59	12	1.01	2633.00	9464.00	88500	20230524	-18.87	59400	20230614	20.88	88500	-18.87	20230524	59400	20.88	20230614	88500	-18.87	20230524	59400	20.88	20230614	0.02	N	420770	200	25 억		70756	N	N	0	N	00	N
45	20230622	130246	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71600	-1900	5	-2.59	8885017400	121909	110.14	72600	76000	70700	95500	51500	73500	72882.36	0.56	0	11974	76700	75100	74200	72600	71700	74650	72150	25	22000	200	51450	100	1	12675758	9076	27.19	7.57	12	0.96	2633.00	9464.00	88500	20230524	-19.10	59400	20230614	20.54	88500	-19.10	20230524	59400	20.54	20230614	88500	-19.10	20230524	59400	20.54	20230614	0.02	N	420770	200	25 억		70756	N	N	0	N	00	N
46	20230622	120357	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72400	-1100	5	-1.50	6085706600	82638	74.66	72600	76000	72000	95500	51500	73500	73642.96	0.56	0	1530	76700	75100	74200	72600	71700	74650	72150	25	22000	200	51450	100	1	12675758	9177	27.50	7.65	12	0.65	2633.00	9464.00	88500	20230524	-18.19	59400	20230614	21.89	88500	-18.19	20230524	59400	21.89	20230614	88500	-18.19	20230524	59400	21.89	20230614	0.02	N	420770	200	25 억		70756	N	N	0	N	00	N
47	20230622	110611	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72500	-1000	5	-1.36	5465522800	74075	66.92	72600	76000	72000	95500	51500	73500	73783.65	0.56	0	1802	76700	75100	74200	72600	71700	74650	72150	25	22000	200	51450	100	1	12675758	9190	27.54	7.66	12	0.58	2633.00	9464.00	88500	20230524	-18.08	59400	20230614	22.05	88500	-18.08	20230524	59400	22.05	20230614	88500	-18.08	20230524	59400	22.05	20230614	0.02	N	420770	200	25 억		70756	N	N	0	N	00	N
48	20230622	100341	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73300	-200	5	-0.27	3626515800	48788	44.08	72600	76000	72400	95500	51500	73500	74332.18	0.56	0	1682	76700	75100	74200	72600	71700	74650	72150	25	22000	200	51450	100	1	12675758	9291	27.84	7.75	12	0.38	2633.00	9464.00	88500	20230524	-17.18	59400	20230614	23.40	88500	-17.18	20230524	59400	23.40	20230614	88500	-17.18	20230524	59400	23.40	20230614	0.02	N	420770	200	25 억		70756	N	N	0	N	00	N
49	20230622	090157	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72600	-900	5	-1.22	136208300	1877	1.70	72600	72800	72400	95500	51500	73500	72565.53	0.56	0	98	76700	75100	74200	72600	71700	74650	72150	25	22000	200	51450	100	1	12675758	9203	27.57	7.67	12	0.01	2633.00	9464.00	88500	20230524	-17.97	59400	20230614	22.22	88500	-17.97	20230524	59400	22.22	20230614	88500	-17.97	20230524	59400	22.22	20230614	0.02	N	420770	200	25 억		70756	N	N	0	N	00	N
50	20230621	160202	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73500	-1500	5	-2.00	8146575900	109282	41.93	75000	75800	73300	97500	52500	75000	74552.42	0.54	0	1705	79533	77266	74233	71966	68933	78400	73100	25	22500	200	52500	100	1	12675758	9317	27.91	7.77	12	0.86	2633.00	9464.00	88500	20230524	-16.95	59400	20230614	23.74	88500	-16.95	20230524	59400	23.74	20230614	88500	-16.95	20230524	59400	23.74	20230614	0.00	N	420770	200	25 억		68120	N	N	0	N	00	N
51	20230621	150334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74100	-900	5	-1.20	7380263200	98890	37.94	75000	75800	73300	97500	52500	75000	74631.00	0.54	0	1105	79533	77266	74233	71966	68933	78400	73100	25	22500	200	52500	100	1	12675758	9393	28.14	7.83	12	0.78	2633.00	9464.00	88500	20230524	-16.27	59400	20230614	24.75	88500	-16.27	20230524	59400	24.75	20230614	88500	-16.27	20230524	59400	24.75	20230614	0.00	N	420770	200	25 억		68120	N	N	0	N	00	N
52	20230621	140552	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74500	-500	5	-0.67	6744160000	90364	34.67	75000	75800	73300	97500	52500	75000	74633.22	0.54	0	1139	79533	77266	74233	71966	68933	78400	73100	25	22500	200	52500	100	1	12675758	9443	28.29	7.87	12	0.71	2633.00	9464.00	88500	20230524	-15.82	59400	20230614	25.42	88500	-15.82	20230524	59400	25.42	20230614	88500	-15.82	20230524	59400	25.42	20230614	0.00	N	420770	200	25 억		68120	N	N	0	N	00	N
53	20230621	130608	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	75000	0	3	0.00	5653160900	75794	29.08	75000	75800	73300	97500	52500	75000	74585.81	0.54	0	1531	79533	77266	74233	71966	68933	78400	73100	25	22500	200	52500	100	1	12675758	9507	28.48	7.92	12	0.60	2633.00	9464.00	88500	20230524	-15.25	59400	20230614	26.26	88500	-15.25	20230524	59400	26.26	20230614	88500	-15.25	20230524	59400	26.26	20230614	0.00	N	420770	200	25 억		68120	N	N	0	N	00	N
54	20230621	120154	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	75100	100	2	0.13	5024230200	67402	25.86	75000	75800	73300	97500	52500	75000	74541.19	0.54	0	2633	79533	77266	74233	71966	68933	78400	73100	25	22500	200	52500	100	1	12675758	9519	28.52	7.94	12	0.53	2633.00	9464.00	88500	20230524	-15.14	59400	20230614	26.43	88500	-15.14	20230524	59400	26.43	20230614	88500	-15.14	20230524	59400	26.43	20230614	0.00	N	420770	200	25 억		68120	N	N	0	N	00	N
55	20230621	110431	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74500	-500	5	-0.67	4010431300	53914	20.69	75000	75600	73300	97500	52500	75000	74385.60	0.54	0	2796	79533	77266	74233	71966	68933	78400	73100	25	22500	200	52500	100	1	12675758	9443	28.29	7.87	12	0.43	2633.00	9464.00	88500	20230524	-15.82	59400	20230614	25.42	88500	-15.82	20230524	59400	25.42	20230614	88500	-15.82	20230524	59400	25.42	20230614	0.00	N	420770	200	25 억		68120	N	N	0	N	00	N
56	20230621	100623	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	75000	0	3	0.00	2847313600	38354	14.72	75000	75600	73300	97500	52500	75000	74237.52	0.54	0	2976	79533	77266	74233	71966	68933	78400	73100	25	22500	200	52500	100	1	12675758	9507	28.48	7.92	12	0.30	2633.00	9464.00	88500	20230524	-15.25	59400	20230614	26.26	88500	-15.25	20230524	59400	26.26	20230614	88500	-15.25	20230524	59400	26.26	20230614	0.00	N	420770	200	25 억		68120	N	N	0	N	00	N
57	20230621	090721	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74400	-600	5	-0.80	723893600	9746	3.74	75000	75000	73500	97500	52500	75000	74275.23	0.54	0	551	79533	77266	74233	71966	68933	78400	73100	25	22500	200	52500	100	1	12675758	9431	28.26	7.86	12	0.08	2633.00	9464.00	88500	20230524	-15.93	59400	20230614	25.25	88500	-15.93	20230524	59400	25.25	20230614	88500	-15.93	20230524	59400	25.25	20230614	0.00	N	420770	200	25 억		68120	N	N	0	N	00	N
58	20230620	160430	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	75000	600	2	0.81	19112899200	258883	64.81	73600	76500	71200	96700	52100	74400	73827.04	0.64	0	-11766	80000	77200	74100	71300	68200	78600	72700	25	22300	200	52080	100	1	12675758	9507	28.48	7.92	12	2.04	2633.00	9464.00	88500	20230524	-15.25	59400	20230614	26.26	88500	-15.25	20230524	59400	26.26	20230614	88500	-15.25	20230524	59400	26.26	20230614	0.00	N	420770	200	25 억		81756	N	N	0	N	00	N
59	20230620	151007	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	75300	900	2	1.21	18492942200	250632	62.75	73600	76500	71200	96700	52100	74400	73784.99	0.64	0	-13071	80000	77200	74100	71300	68200	78600	72700	25	22300	200	52080	100	1	12675758	9545	28.60	7.96	12	1.98	2633.00	9464.00	88500	20230524	-14.92	59400	20230614	26.77	88500	-14.92	20230524	59400	26.77	20230614	88500	-14.92	20230524	59400	26.77	20230614	0.00	N	420770	200	25 억		81756	N	N	0	N	00	N
60	20230620	140334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	75700	1300	2	1.75	16769721600	227882	57.05	73600	76500	71200	96700	52100	74400	73589.13	0.64	0	-10978	80000	77200	74100	71300	68200	78600	72700	25	22300	200	52080	100	1	12675758	9596	28.75	8.00	12	1.80	2633.00	9464.00	88500	20230524	-14.46	59400	20230614	27.44	88500	-14.46	20230524	59400	27.44	20230614	88500	-14.46	20230524	59400	27.44	20230614	0.00	N	420770	200	25 억		81756	N	N	0	N	00	N
61	20230620	130828	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74800	400	2	0.54	12738922300	174737	43.75	73600	75100	71200	96700	52100	74400	72902.53	0.64	0	-8853	80000	77200	74100	71300	68200	78600	72700	25	22300	200	52080	100	1	12675758	9481	28.41	7.90	12	1.38	2633.00	9464.00	88500	20230524	-15.48	59400	20230614	25.93	88500	-15.48	20230524	59400	25.93	20230614	88500	-15.48	20230524	59400	25.93	20230614	0.00	N	420770	200	25 억		81756	N	N	0	N	00	N
62	20230620	120253	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74100	-300	5	-0.40	10316385200	142292	35.62	73600	74600	71200	96700	52100	74400	72500.15	0.64	0	-4083	80000	77200	74100	71300	68200	78600	72700	25	22300	200	52080	100	1	12675758	9393	28.14	7.83	12	1.12	2633.00	9464.00	88500	20230524	-16.27	59400	20230614	24.75	88500	-16.27	20230524	59400	24.75	20230614	88500	-16.27	20230524	59400	24.75	20230614	0.00	N	420770	200	25 억		81756	N	N	0	N	00	N
63	20230620	110325	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73200	-1200	5	-1.61	8396540900	116153	29.08	73600	74600	71200	96700	52100	74400	72286.77	0.64	0	-1741	80000	77200	74100	71300	68200	78600	72700	25	22300	200	52080	100	1	12675758	9279	27.80	7.73	12	0.92	2633.00	9464.00	88500	20230524	-17.29	59400	20230614	23.23	88500	-17.29	20230524	59400	23.23	20230614	88500	-17.29	20230524	59400	23.23	20230614	0.00	N	420770	200	25 억		81756	N	N	0	N	00	N
64	20230620	100126	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72100	-2300	5	-3.09	6058051800	83844	20.99	73600	74600	71200	96700	52100	74400	72251.24	0.64	0	172	80000	77200	74100	71300	68200	78600	72700	25	22300	200	52080	100	1	12675758	9139	27.38	7.62	12	0.66	2633.00	9464.00	88500	20230524	-18.53	59400	20230614	21.38	88500	-18.53	20230524	59400	21.38	20230614	88500	-18.53	20230524	59400	21.38	20230614	0.00	N	420770	200	25 억		81756	N	N	0	N	00	N
65	20230620	090900	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72700	-1700	5	-2.28	1912872800	26168	6.55	73600	74600	72000	96700	52100	74400	73094.61	0.64	0	1074	80000	77200	74100	71300	68200	78600	72700	25	22300	200	52080	100	1	12675758	9215	27.61	7.68	12	0.21	2633.00	9464.00	88500	20230524	-17.85	59400	20230614	22.39	88500	-17.85	20230524	59400	22.39	20230614	88500	-17.85	20230524	59400	22.39	20230614	0.00	N	420770	200	25 억		81756	N	N	0	N	00	N
66	20230619	161035	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74400	2400	2	3.33	29441675800	396549	79.13	72200	76900	71000	93600	50400	72000	74249.77	0.50	0	19927	78333	75166	71833	68666	65333	76750	70250	25	21600	200	50400	100	1	12675758	9431	28.26	7.86	12	3.13	2633.00	9464.00	88500	20230524	-15.93	59400	20230614	25.25	88500	-15.93	20230524	59400	25.25	20230614	88500	-15.93	20230524	59400	25.25	20230614	0.00	N	420770	200	25 억		62791	N	N	0	N	00	N
67	20230619	150934	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74700	2700	2	3.75	28213550700	380110	75.85	72200	76900	71000	93600	50400	72000	74230.10	0.50	0	19209	78333	75166	71833	68666	65333	76750	70250	25	21600	200	50400	100	1	12675758	9469	28.37	7.89	12	3.00	2633.00	9464.00	88500	20230524	-15.59	59400	20230614	25.76	88500	-15.59	20230524	59400	25.76	20230614	88500	-15.59	20230524	59400	25.76	20230614	0.00	N	420770	200	25 억		62791	N	N	0	N	00	N
68	20230619	140812	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73000	1000	2	1.39	10649612000	147374	29.41	72200	73500	71000	93600	50400	72000	72264.14	0.50	0	6304	78333	75166	71833	68666	65333	76750	70250	25	21600	200	50400	100	1	12675758	9253	27.73	7.71	12	1.16	2633.00	9464.00	88500	20230524	-17.51	59400	20230614	22.90	88500	-17.51	20230524	59400	22.90	20230614	88500	-17.51	20230524	59400	22.90	20230614	0.00	N	420770	200	25 억		62791	N	N	0	N	00	N
69	20230619	131008	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72600	600	2	0.83	7572541300	104697	20.89	72200	73500	71000	93600	50400	72000	72331.07	0.50	0	-5292	78333	75166	71833	68666	65333	76750	70250	25	21600	200	50400	100	1	12675758	9203	27.57	7.67	12	0.83	2633.00	9464.00	88500	20230524	-17.97	59400	20230614	22.22	88500	-17.97	20230524	59400	22.22	20230614	88500	-17.97	20230524	59400	22.22	20230614	0.00	N	420770	200	25 억		62791	N	N	0	N	00	N
70	20230619	120212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72000	0	3	0.00	6514352200	90093	17.98	72200	73500	71000	93600	50400	72000	72310.14	0.50	0	-6003	78333	75166	71833	68666	65333	76750	70250	25	21600	200	50400	100	1	12675758	9127	27.35	7.61	12	0.71	2633.00	9464.00	88500	20230524	-18.64	59400	20230614	21.21	88500	-18.64	20230524	59400	21.21	20230614	88500	-18.64	20230524	59400	21.21	20230614	0.00	N	420770	200	25 억		62791	N	N	0	N	00	N
71	20230619	110529	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72200	200	2	0.28	6043035700	83543	16.67	72200	73500	71000	93600	50400	72000	72338.16	0.50	0	-5463	78333	75166	71833	68666	65333	76750	70250	25	21600	200	50400	100	1	12675758	9152	27.42	7.63	12	0.66	2633.00	9464.00	88500	20230524	-18.42	59400	20230614	21.55	88500	-18.42	20230524	59400	21.55	20230614	88500	-18.42	20230524	59400	21.55	20230614	0.00	N	420770	200	25 억		62791	N	N	0	N	00	N
72	20230619	100143	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72500	500	2	0.69	4406168500	60882	12.15	72200	73500	71000	93600	50400	72000	72377.99	0.50	0	-2191	78333	75166	71833	68666	65333	76750	70250	25	21600	200	50400	100	1	12675758	9190	27.54	7.66	12	0.48	2633.00	9464.00	88500	20230524	-18.08	59400	20230614	22.05	88500	-18.08	20230524	59400	22.05	20230614	88500	-18.08	20230524	59400	22.05	20230614	0.00	N	420770	200	25 억		62791	N	N	0	N	00	N
73	20230619	090139	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71900	-100	5	-0.14	504776600	6992	1.40	72200	72500	71700	93600	50400	72000	72222.80	0.50	0	-579	78333	75166	71833	68666	65333	76750	70250	25	21600	200	50400	100	1	12675758	9114	27.31	7.60	12	0.06	2633.00	9464.00	88500	20230524	-18.76	59400	20230614	21.04	88500	-18.76	20230524	59400	21.04	20230614	88500	-18.76	20230524	59400	21.04	20230614	0.00	N	420770	200	25 억		62791	N	N	0	N	00	N
74	20230616	160306	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72000	2200	2	3.15	35920438800	497974	43.32	71000	75000	68500	90700	48900	69800	72133.37	0.53	0	-7197	80533	75166	67933	62566	55333	77850	65250	25	20900	200	48860	100	1	12675758	9127	27.35	7.61	12	3.93	2633.00	9464.00	88500	20230524	-18.64	59400	20230614	21.21	88500	-18.64	20230524	59400	21.21	20230614	88500	-18.64	20230524	59400	21.21	20230614	0.00	N	420770	200	25 억		67418	N	N	0	N	00	N
75	20230616	150843	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71100	1300	2	1.86	34893078400	483664	42.08	71000	75000	68500	90700	48900	69800	72143.22	0.53	0	-5710	80533	75166	67933	62566	55333	77850	65250	25	20900	200	48860	100	1	12675758	9012	27.00	7.51	12	3.82	2633.00	9464.00	88500	20230524	-19.66	59400	20230614	19.70	88500	-19.66	20230524	59400	19.70	20230614	88500	-19.66	20230524	59400	19.70	20230614	0.00	N	420770	200	25 억		67418	N	N	0	N	00	N
76	20230616	140334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73300	3500	2	5.01	32458978800	450001	39.15	71000	75000	68500	90700	48900	69800	72130.90	0.53	0	-3555	80533	75166	67933	62566	55333	77850	65250	25	20900	200	48860	100	1	12675758	9291	27.84	7.75	12	3.55	2633.00	9464.00	88500	20230524	-17.18	59400	20230614	23.40	88500	-17.18	20230524	59400	23.40	20230614	88500	-17.18	20230524	59400	23.40	20230614	0.00	N	420770	200	25 억		67418	N	N	0	N	00	N
77	20230616	130151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71600	1800	2	2.58	26790833500	372376	32.40	71000	75000	68500	90700	48900	69800	71945.65	0.53	0	-12854	80533	75166	67933	62566	55333	77850	65250	25	20900	200	48860	100	1	12675758	9076	27.19	7.57	12	2.94	2633.00	9464.00	88500	20230524	-19.10	59400	20230614	20.54	88500	-19.10	20230524	59400	20.54	20230614	88500	-19.10	20230524	59400	20.54	20230614	0.00	N	420770	200	25 억		67418	N	N	0	N	00	N
78	20230616	120445	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71400	1600	2	2.29	25737510400	357655	31.12	71000	75000	68500	90700	48900	69800	71961.84	0.53	0	-12998	80533	75166	67933	62566	55333	77850	65250	25	20900	200	48860	100	1	12675758	9050	27.12	7.54	12	2.82	2633.00	9464.00	88500	20230524	-19.32	59400	20230614	20.20	88500	-19.32	20230524	59400	20.20	20230614	88500	-19.32	20230524	59400	20.20	20230614	0.00	N	420770	200	25 억		67418	N	N	0	N	00	N
79	20230616	110410	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71300	1500	2	2.15	24012313900	333494	29.01	71000	75000	68500	90700	48900	69800	72002.24	0.53	0	-13346	80533	75166	67933	62566	55333	77850	65250	25	20900	200	48860	100	1	12675758	9038	27.08	7.53	12	2.63	2633.00	9464.00	88500	20230524	-19.44	59400	20230614	20.03	88500	-19.44	20230524	59400	20.03	20230614	88500	-19.44	20230524	59400	20.03	20230614	0.00	N	420770	200	25 억		67418	N	N	0	N	00	N
80	20230616	100747	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70700	900	2	1.29	21245522300	294885	25.66	71000	75000	68500	90700	48900	69800	72046.81	0.53	0	-13011	80533	75166	67933	62566	55333	77850	65250	25	20900	200	48860	100	1	12675758	8962	26.85	7.47	12	2.33	2633.00	9464.00	88500	20230524	-20.11	59400	20230614	19.02	88500	-20.11	20230524	59400	19.02	20230614	88500	-20.11	20230524	59400	19.02	20230614	0.00	N	420770	200	25 억		67418	N	N	0	N	00	N
81	20230616	090322	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70200	400	2	0.57	3673243200	52129	4.54	71000	71600	68500	90700	48900	69800	70464.49	0.53	0	-7167	80533	75166	67933	62566	55333	77850	65250	25	20900	200	48860	100	1	12675758	8898	26.66	7.42	12	0.41	2633.00	9464.00	88500	20230524	-20.68	59400	20230614	18.18	88500	-20.68	20230524	59400	18.18	20230614	88500	-20.68	20230524	59400	18.18	20230614	0.00	N	420770	200	25 억		67418	N	N	0	N	00	N
82	20230615	150551	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71000	10000	2	16.39	71829850000	1039023	443.41	60700	73300	60700	79300	42700	61000	69132.23	0.63	0	-2830	69133	65066	62233	58166	55333	63650	56750	25	18300	200	42700	100	1	12675758	9000	0.00	0.00	12	8.20	0.00	0.00	88500	20230524	-19.77	59400	20230614	19.53	88500	-19.77	20230524	59400	19.53	20230614	88500	-19.77	20230524	59400	19.53	20230614	0.00	N	420770	200	25 억		80148	N	N	0	N	00	N
83	20230615	140306	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	68600	7600	2	12.46	34176033600	508883	217.17	60700	71800	60700	79300	42700	61000	67159.10	0.63	0	-6934	69133	65066	62233	58166	55333	63650	56750	25	18300	200	42700	100	1	12675758	8696	0.00	0.00	12	4.01	0.00	0.00	88500	20230524	-22.49	59400	20230614	15.49	88500	-22.49	20230524	59400	15.49	20230614	88500	-22.49	20230524	59400	15.49	20230614	0.00	N	420770	200	25 억		80148	N	N	0	N	00	N
84	20230615	130444	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	62700	1700	2	2.79	5654781300	90447	38.60	60700	64100	60700	79300	42700	61000	62520.64	0.63	0	5276	69133	65066	62233	58166	55333	63650	56750	25	18300	200	42700	100	1	12675758	7948	0.00	0.00	12	0.71	0.00	0.00	88500	20230524	-29.15	59400	20230614	5.56	88500	-29.15	20230524	59400	5.56	20230614	88500	-29.15	20230524	59400	5.56	20230614	0.00	N	420770	200	25 억		80148	N	N	0	N	00	N
85	20230615	120805	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	62300	1300	2	2.13	5253116800	83979	35.84	60700	64100	60700	79300	42700	61000	62553.02	0.63	0	4729	69133	65066	62233	58166	55333	63650	56750	25	18300	200	42700	100	1	12675758	7897	0.00	0.00	12	0.66	0.00	0.00	88500	20230524	-29.60	59400	20230614	4.88	88500	-29.60	20230524	59400	4.88	20230614	88500	-29.60	20230524	59400	4.88	20230614	0.00	N	420770	200	25 억		80148	N	N	0	N	00	N
86	20230615	110223	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	62000	1000	2	1.64	4606147400	73506	31.37	60700	64100	60700	79300	42700	61000	62663.90	0.63	0	3746	69133	65066	62233	58166	55333	63650	56750	25	18300	200	42700	100	1	12675758	7859	0.00	0.00	12	0.58	0.00	0.00	88500	20230524	-29.94	59400	20230614	4.38	88500	-29.94	20230524	59400	4.38	20230614	88500	-29.94	20230524	59400	4.38	20230614	0.00	N	420770	200	25 억		80148	N	N	0	N	00	N
87	20230611	184617	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69300	100	2	0.14	12211485800	175594	50.68	69600	70500	68400	89900	48500	69200	69557.09	0.87	-8610	1145	72600	70900	69800	68100	67000	70350	67550	25	20700	200	48440	100	1	12675758	8784	0.00	0.00	12	1.39	0.00	0.00	88500	20230524	-21.69	68000	20230524	1.91	88500	-21.69	20230524	68000	1.91	20230524	88500	-21.69	20230524	68000	1.91	20230524	0.01	N	420770	200	25 억		109825	N	N	0	N	00	N