KissMeData/252990/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	160937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6280	0	3	0.00	6336751770	994943	27.57	6380	6530	6250	8160	4400	6280	6369.15	0.58	0	-114863	7013	6646	6383	6016	5753	6830	6200	251	1880	500	4270	10	1	50153846	3150	20.79	2.75	12	1.98	302.00	2282.00	6790	20230628	-7.51	3710	20221013	69.27	6790	-7.51	20230628	3830	63.97	20230103	6790	-7.51	20230628	3710	69.27	20221013	2.94	N	252990	500	250 억		289341	N	N	0	N	00	N
3	20230630	150938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6310	30	2	0.48	6092294800	956099	26.50	6380	6530	6250	8160	4400	6280	6372.17	0.58	0	-116562	7013	6646	6383	6016	5753	6830	6200	251	1880	500	4270	10	1	50153846	3165	20.89	2.77	12	1.91	302.00	2282.00	6790	20230628	-7.07	3710	20221013	70.08	6790	-7.07	20230628	3830	64.75	20230103	6790	-7.07	20230628	3710	70.08	20221013	2.94	N	252990	500	250 억		289341	N	N	0	N	00	N
4	20230630	140936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	60	2	0.96	5676416150	890256	24.67	6380	6530	6250	8160	4400	6280	6376.31	0.58	0	-105705	7013	6646	6383	6016	5753	6830	6200	251	1880	500	4270	10	1	50153846	3180	20.99	2.78	12	1.78	302.00	2282.00	6790	20230628	-6.63	3710	20221013	70.89	6790	-6.63	20230628	3830	65.54	20230103	6790	-6.63	20230628	3710	70.89	20221013	2.94	N	252990	500	250 억		289341	N	N	0	N	00	N
5	20230630	130936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6310	30	2	0.48	5332386420	835878	23.16	6380	6530	6250	8160	4400	6280	6379.55	0.58	0	-99276	7013	6646	6383	6016	5753	6830	6200	251	1880	500	4270	10	1	50153846	3165	20.89	2.77	12	1.67	302.00	2282.00	6790	20230628	-7.07	3710	20221013	70.08	6790	-7.07	20230628	3830	64.75	20230103	6790	-7.07	20230628	3710	70.08	20221013	2.94	N	252990	500	250 억		289341	N	N	0	N	00	N
6	20230630	120933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6280	0	3	0.00	5132279210	804103	22.28	6380	6530	6250	8160	4400	6280	6382.79	0.58	0	-86915	7013	6646	6383	6016	5753	6830	6200	251	1880	500	4270	10	1	50153846	3150	20.79	2.75	12	1.60	302.00	2282.00	6790	20230628	-7.51	3710	20221013	69.27	6790	-7.51	20230628	3830	63.97	20230103	6790	-7.51	20230628	3710	69.27	20221013	2.94	N	252990	500	250 억		289341	N	N	0	N	00	N
7	20230630	110933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6420	140	2	2.23	4402433810	688494	19.08	6380	6530	6250	8160	4400	6280	6394.53	0.58	0	-85579	7013	6646	6383	6016	5753	6830	6200	251	1880	500	4270	10	1	50153846	3220	21.26	2.81	12	1.37	302.00	2282.00	6790	20230628	-5.45	3710	20221013	73.05	6790	-5.45	20230628	3830	67.62	20230103	6790	-5.45	20230628	3710	73.05	20221013	2.94	N	252990	500	250 억		289341	N	N	0	N	00	N
8	20230630	100937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6510	230	2	3.66	3457015500	542135	15.02	6380	6510	6250	8160	4400	6280	6376.92	0.58	0	-55510	7013	6646	6383	6016	5753	6830	6200	251	1880	500	4270	10	1	50153846	3265	21.56	2.85	12	1.08	302.00	2282.00	6790	20230628	-4.12	3710	20221013	75.47	6790	-4.12	20230628	3830	69.97	20230103	6790	-4.12	20230628	3710	75.47	20221013	2.94	N	252990	500	250 억		289341	N	N	0	N	00	N
9	20230630	090937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6380	100	2	1.59	1159304210	182172	5.05	6380	6490	6280	8160	4400	6280	6364.43	0.58	0	-35922	7013	6646	6383	6016	5753	6830	6200	251	1880	500	4270	10	1	50153846	3200	21.13	2.80	12	0.36	302.00	2282.00	6790	20230628	-6.04	3710	20221013	71.97	6790	-6.04	20230628	3830	66.58	20230103	6790	-6.04	20230628	3710	71.97	20221013	2.94	N	252990	500	250 억		289341	N	N	0	N	00	N
10	20230629	160931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6280	190	2	3.12	23333139840	3591877	138.37	6160	6750	6120	7910	4270	6090	6496.15	0.53	0	25395	7050	6570	6310	5830	5570	6440	5700	251	1820	500	4140	10	1	50153846	3150	20.79	2.75	12	7.16	302.00	2282.00	6790	20230628	-7.51	3710	20221013	69.27	6790	-7.51	20230628	3830	63.97	20230103	6790	-7.51	20230628	3710	69.27	20221013	2.97	N	252990	500	250 억		266782	N	N	0	N	00	N
11	20230629	150931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6330	240	2	3.94	22788945420	3505388	135.04	6160	6750	6120	7910	4270	6090	6501.12	0.53	0	27027	7050	6570	6310	5830	5570	6440	5700	251	1820	500	4140	10	1	50153846	3175	20.96	2.77	12	6.99	302.00	2282.00	6790	20230628	-6.77	3710	20221013	70.62	6790	-6.77	20230628	3830	65.27	20230103	6790	-6.77	20230628	3710	70.62	20221013	2.97	N	252990	500	250 억		266782	N	N	0	N	00	N
12	20230629	140929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6330	240	2	3.94	22105727490	3397476	130.88	6160	6750	6120	7910	4270	6090	6506.51	0.53	0	29799	7050	6570	6310	5830	5570	6440	5700	251	1820	500	4140	10	1	50153846	3175	20.96	2.77	12	6.77	302.00	2282.00	6790	20230628	-6.77	3710	20221013	70.62	6790	-6.77	20230628	3830	65.27	20230103	6790	-6.77	20230628	3710	70.62	20221013	2.97	N	252990	500	250 억		266782	N	N	0	N	00	N
13	20230629	130928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6320	230	2	3.78	21286211040	3268344	125.91	6160	6750	6120	7910	4270	6090	6512.84	0.53	0	60378	7050	6570	6310	5830	5570	6440	5700	251	1820	500	4140	10	1	50153846	3170	20.93	2.77	12	6.52	302.00	2282.00	6790	20230628	-6.92	3710	20221013	70.35	6790	-6.92	20230628	3830	65.01	20230103	6790	-6.92	20230628	3710	70.35	20221013	2.97	N	252990	500	250 억		266782	N	N	0	N	00	N
14	20230629	120931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	250	2	4.11	20692297010	3174687	122.30	6160	6750	6120	7910	4270	6090	6517.90	0.53	0	72173	7050	6570	6310	5830	5570	6440	5700	251	1820	500	4140	10	1	50153846	3180	20.99	2.78	12	6.33	302.00	2282.00	6790	20230628	-6.63	3710	20221013	70.89	6790	-6.63	20230628	3830	65.54	20230103	6790	-6.63	20230628	3710	70.89	20221013	2.97	N	252990	500	250 억		266782	N	N	0	N	00	N
15	20230629	110933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6330	240	2	3.94	19617416640	3005774	115.79	6160	6750	6120	7910	4270	6090	6526.58	0.53	0	79071	7050	6570	6310	5830	5570	6440	5700	251	1820	500	4140	10	1	50153846	3175	20.96	2.77	12	5.99	302.00	2282.00	6790	20230628	-6.77	3710	20221013	70.62	6790	-6.77	20230628	3830	65.27	20230103	6790	-6.77	20230628	3710	70.62	20221013	2.97	N	252990	500	250 억		266782	N	N	0	N	00	N
16	20230629	100935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6320	230	2	3.78	10139463340	1567203	60.37	6160	6680	6120	7910	4270	6090	6469.78	0.53	0	93814	7050	6570	6310	5830	5570	6440	5700	251	1820	500	4140	10	1	50153846	3170	20.93	2.77	12	3.12	302.00	2282.00	6790	20230628	-6.92	3710	20221013	70.35	6790	-6.92	20230628	3830	65.01	20230103	6790	-6.92	20230628	3710	70.35	20221013	2.97	N	252990	500	250 억		266782	N	N	0	N	00	N
17	20230629	090842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6310	220	2	3.61	907208530	145129	5.59	6160	6340	6120	7910	4270	6090	6251.05	0.53	0	22605	7050	6570	6310	5830	5570	6440	5700	251	1820	500	4140	10	1	50153846	3165	20.89	2.77	12	0.29	302.00	2282.00	6790	20230628	-7.07	3710	20221013	70.08	6790	-7.07	20230628	3830	64.75	20230103	6790	-7.07	20230628	3710	70.08	20221013	2.97	N	252990	500	250 억		266782	N	N	0	N	00	N
18	20230628	160919	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6090	-240	5	-3.79	16538941110	2585953	101.57	6440	6790	6050	8220	4440	6330	6396.08	0.35	0	85106	6696	6512	6336	6152	5976	6605	6245	251	1890	500	4300	10	1	50153846	3054	20.17	2.67	12	5.16	302.00	2282.00	6790	20230628	-10.31	3710	20221013	64.15	6790	-10.31	20230628	3830	59.01	20230103	6790	-10.31	20230628	3710	64.15	20221013	2.46	N	252990	500	250 억		175679	N	N	0	N	00	N
19	20230628	150926	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6100	-230	5	-3.63	16135106960	2519612	98.96	6440	6790	6060	8220	4440	6330	6403.81	0.35	0	72152	6696	6512	6336	6152	5976	6605	6245	251	1890	500	4300	10	1	50153846	3059	20.20	2.67	12	5.02	302.00	2282.00	6790	20230628	-10.16	3710	20221013	64.42	6790	-10.16	20230628	3830	59.27	20230103	6790	-10.16	20230628	3710	64.42	20221013	2.46	N	252990	500	250 억		175679	N	N	0	N	00	N
20	20230628	140925	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6140	-190	5	-3.00	15200702490	2366550	92.95	6440	6790	6120	8220	4440	6330	6423.15	0.35	0	45313	6696	6512	6336	6152	5976	6605	6245	251	1890	500	4300	10	1	50153846	3079	20.33	2.69	12	4.72	302.00	2282.00	6790	20230628	-9.57	3710	20221013	65.50	6790	-9.57	20230628	3830	60.31	20230103	6790	-9.57	20230628	3710	65.50	20221013	2.46	N	252990	500	250 억		175679	N	N	0	N	00	N
21	20230628	130925	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6240	-90	5	-1.42	14568052320	2264051	88.92	6440	6790	6120	8220	4440	6330	6434.51	0.35	0	31302	6696	6512	6336	6152	5976	6605	6245	251	1890	500	4300	10	1	50153846	3130	20.66	2.73	12	4.51	302.00	2282.00	6790	20230628	-8.10	3710	20221013	68.19	6790	-8.10	20230628	3830	62.92	20230103	6790	-8.10	20230628	3710	68.19	20221013	2.46	N	252990	500	250 억		175679	N	N	0	N	00	N
22	20230628	120937	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6300	-30	5	-0.47	14276874930	2217357	87.09	6440	6790	6120	8220	4440	6330	6438.69	0.35	0	15287	6696	6512	6336	6152	5976	6605	6245	251	1890	500	4300	10	1	50153846	3160	20.86	2.76	12	4.42	302.00	2282.00	6790	20230628	-7.22	3710	20221013	69.81	6790	-7.22	20230628	3830	64.49	20230103	6790	-7.22	20230628	3710	69.81	20221013	2.46	N	252990	500	250 억		175679	N	N	0	N	00	N
23	20230628	110932	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6270	-60	5	-0.95	13745667850	2132406	83.75	6440	6790	6120	8220	4440	6330	6446.08	0.35	0	17387	6696	6512	6336	6152	5976	6605	6245	251	1890	500	4300	10	1	50153846	3145	20.76	2.75	12	4.25	302.00	2282.00	6790	20230628	-7.66	3710	20221013	69.00	6790	-7.66	20230628	3830	63.71	20230103	6790	-7.66	20230628	3710	69.00	20221013	2.46	N	252990	500	250 억		175679	N	N	0	N	00	N
24	20230628	100932	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6230	-100	5	-1.58	12689077060	1963607	77.12	6440	6790	6120	8220	4440	6330	6462.13	0.35	0	-26977	6696	6512	6336	6152	5976	6605	6245	251	1890	500	4300	10	1	50153846	3125	20.63	2.73	12	3.92	302.00	2282.00	6790	20230628	-8.25	3710	20221013	67.92	6790	-8.25	20230628	3830	62.66	20230103	6790	-8.25	20230628	3710	67.92	20221013	2.46	N	252990	500	250 억		175679	N	N	0	N	00	N
25	20230628	090927	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6750	420	2	6.64	6140072900	931551	36.59	6440	6790	6360	8220	4440	6330	6591.24	0.35	0	-8954	6696	6512	6336	6152	5976	6605	6245	251	1890	500	4300	10	1	50153846	3385	22.35	2.96	12	1.86	302.00	2282.00	6790	20230628	-0.59	3710	20221013	81.94	6790	-0.59	20230628	3830	76.24	20230103	6790	-0.59	20230628	3710	81.94	20221013	2.46	N	252990	500	250 억		175679	N	N	0	N	00	N
26	20230627	160927	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6330	130	2	2.10	16068442700	2523969	39.43	6270	6520	6160	8060	4340	6200	6366.44	0.31	0	8720	6900	6550	6000	5650	5100	6725	5825	251	1860	500	4210	10	1	50153846	3175	20.96	2.77	12	5.03	302.00	2282.00	6520	20230627	-2.91	3710	20221013	70.62	6520	-2.91	20230627	3830	65.27	20230103	6520	-2.91	20230627	3710	70.62	20221013	2.49	N	252990	500	250 억		155013	N	N	0	N	00	N
27	20230627	150934	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6330	130	2	2.10	15753060400	2474048	38.65	6270	6520	6160	8060	4340	6200	6367.38	0.31	0	11210	6900	6550	6000	5650	5100	6725	5825	251	1860	500	4210	10	1	50153846	3175	20.96	2.77	12	4.93	302.00	2282.00	6520	20230627	-2.91	3710	20221013	70.62	6520	-2.91	20230627	3830	65.27	20230103	6520	-2.91	20230627	3710	70.62	20221013	2.49	N	252990	500	250 억		155013	N	N	0	N	00	N
28	20230627	140943	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6260	60	2	0.97	15297581070	2401805	37.52	6270	6520	6160	8060	4340	6200	6369.26	0.31	0	5992	6900	6550	6000	5650	5100	6725	5825	251	1860	500	4210	10	1	50153846	3140	20.73	2.74	12	4.79	302.00	2282.00	6520	20230627	-3.99	3710	20221013	68.73	6520	-3.99	20230627	3830	63.45	20230103	6520	-3.99	20230627	3710	68.73	20221013	2.49	N	252990	500	250 억		155013	N	N	0	N	00	N
29	20230627	130941	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6330	130	2	2.10	14532247680	2279726	35.61	6270	6520	6160	8060	4340	6200	6374.63	0.31	0	-22106	6900	6550	6000	5650	5100	6725	5825	251	1860	500	4210	10	1	50153846	3175	20.96	2.77	12	4.55	302.00	2282.00	6520	20230627	-2.91	3710	20221013	70.62	6520	-2.91	20230627	3830	65.27	20230103	6520	-2.91	20230627	3710	70.62	20221013	2.49	N	252990	500	250 억		155013	N	N	0	N	00	N
30	20230627	120941	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6370	170	2	2.74	13453126000	2109792	32.96	6270	6520	6160	8060	4340	6200	6376.59	0.31	0	6566	6900	6550	6000	5650	5100	6725	5825	251	1860	500	4210	10	1	50153846	3195	21.09	2.79	12	4.21	302.00	2282.00	6520	20230627	-2.30	3710	20221013	71.70	6520	-2.30	20230627	3830	66.32	20230103	6520	-2.30	20230627	3710	71.70	20221013	2.49	N	252990	500	250 억		155013	N	N	0	N	00	N
31	20230627	110950	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6400	200	2	3.23	12061180400	1892671	29.57	6270	6520	6160	8060	4340	6200	6372.65	0.31	0	31585	6900	6550	6000	5650	5100	6725	5825	251	1860	500	4210	10	1	50153846	3210	21.19	2.80	12	3.77	302.00	2282.00	6520	20230627	-1.84	3710	20221013	72.51	6520	-1.84	20230627	3830	67.10	20230103	6520	-1.84	20230627	3710	72.51	20221013	2.49	N	252990	500	250 억		155013	N	N	0	N	00	N
32	20230627	100921	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6400	200	2	3.23	10659541310	1672186	26.12	6270	6520	6160	8060	4340	6200	6374.71	0.31	0	17185	6900	6550	6000	5650	5100	6725	5825	251	1860	500	4210	10	1	50153846	3210	21.19	2.80	12	3.33	302.00	2282.00	6520	20230627	-1.84	3710	20221013	72.51	6520	-1.84	20230627	3830	67.10	20230103	6520	-1.84	20230627	3710	72.51	20221013	2.49	N	252990	500	250 억		155013	N	N	0	N	00	N
33	20230627	090926	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6300	100	2	1.61	2867964720	457242	7.14	6270	6360	6160	8060	4340	6200	6272.45	0.31	0	-30646	6900	6550	6000	5650	5100	6725	5825	251	1860	500	4210	10	1	50153846	3160	20.86	2.76	12	0.91	302.00	2282.00	6360	20230627	-0.94	3710	20221013	69.81	6360	-0.94	20230627	3830	64.49	20230103	6360	-0.94	20230627	3710	69.81	20221013	2.49	N	252990	500	250 억		155013	N	N	0	N	00	N
34	20230626	160926	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6200	770	2	14.18	38447634940	6362324	1864.95	5500	6350	5450	7050	3810	5430	6042.43	0.32	0	10654	5696	5562	5476	5342	5256	5520	5300	251	1620	500	3690	10	1	50153846	3110	20.53	2.72	12	12.69	302.00	2282.00	6350	20230626	-2.36	3710	20221013	67.12	6350	-2.36	20230626	3830	61.88	20230103	6350	-2.36	20230626	3710	67.12	20221013	2.35	N	252990	500	250 억		160950	N	N	0	N	00	N
35	20230626	150931	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6170	740	2	13.63	36794269190	6095687	1786.79	5500	6350	5450	7050	3810	5430	6036.12	0.32	0	-3941	5696	5562	5476	5342	5256	5520	5300	251	1620	500	3690	10	1	50153846	3094	20.43	2.70	12	12.15	302.00	2282.00	6350	20230626	-2.83	3710	20221013	66.31	6350	-2.83	20230626	3830	61.10	20230103	6350	-2.83	20230626	3710	66.31	20221013	2.35	N	252990	500	250 억		160950	N	N	0	N	00	N
36	20230626	140930	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6060	630	2	11.60	25307517460	4241561	1243.30	5500	6240	5450	7050	3810	5430	5966.56	0.32	0	-33682	5696	5562	5476	5342	5256	5520	5300	251	1620	500	3690	10	1	50153846	3039	20.07	2.66	12	8.46	302.00	2282.00	6240	20230626	-2.88	3710	20221013	63.34	6240	-2.88	20230626	3830	58.22	20230103	6240	-2.88	20230626	3710	63.34	20221013	2.35	N	252990	500	250 억		160950	N	N	0	N	00	N
37	20230626	130924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	330	2	6.08	7399014980	1278952	374.89	5500	5890	5450	7050	3810	5430	5785.22	0.32	0	-49034	5696	5562	5476	5342	5256	5520	5300	251	1620	500	3690	10	1	50153846	2889	19.07	2.52	12	2.55	302.00	2282.00	5900	20230411	-2.37	3710	20221013	55.26	5900	-2.37	20230411	3830	50.39	20230103	5900	-2.37	20230411	3710	55.26	20221013	2.35	N	252990	500	250 억		160950	N	N	0	N	00	N
38	20230626	120926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	330	2	6.08	6019768100	1041821	305.38	5500	5890	5450	7050	3810	5430	5778.12	0.32	0	-41134	5696	5562	5476	5342	5256	5520	5300	251	1620	500	3690	10	1	50153846	2889	19.07	2.52	12	2.08	302.00	2282.00	5900	20230411	-2.37	3710	20221013	55.26	5900	-2.37	20230411	3830	50.39	20230103	5900	-2.37	20230411	3710	55.26	20221013	2.35	N	252990	500	250 억		160950	N	N	0	N	00	N
39	20230626	110925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	370	2	6.81	5582045700	966006	283.16	5500	5890	5450	7050	3810	5430	5778.48	0.32	0	-35967	5696	5562	5476	5342	5256	5520	5300	251	1620	500	3690	10	1	50153846	2909	19.21	2.54	12	1.93	302.00	2282.00	5900	20230411	-1.69	3710	20221013	56.33	5900	-1.69	20230411	3830	51.44	20230103	5900	-1.69	20230411	3710	56.33	20221013	2.35	N	252990	500	250 억		160950	N	N	0	N	00	N
40	20230626	100925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5780	350	2	6.45	4812638980	832376	243.99	5500	5890	5450	7050	3810	5430	5781.81	0.32	0	-30205	5696	5562	5476	5342	5256	5520	5300	251	1620	500	3690	10	1	50153846	2899	19.14	2.53	12	1.66	302.00	2282.00	5900	20230411	-2.03	3710	20221013	55.80	5900	-2.03	20230411	3830	50.91	20230103	5900	-2.03	20230411	3710	55.80	20221013	2.35	N	252990	500	250 억		160950	N	N	0	N	00	N
41	20230626	090928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5530	100	2	1.84	217767330	39410	11.55	5500	5590	5450	7050	3810	5430	5525.69	0.32	0	7363	5696	5562	5476	5342	5256	5520	5300	251	1620	500	3690	10	1	50153846	2774	18.31	2.42	12	0.08	302.00	2282.00	5900	20230411	-6.27	3710	20221013	49.06	5900	-6.27	20230411	3830	44.39	20230103	5900	-6.27	20230411	3710	49.06	20221013	2.35	N	252990	500	250 억		160950	N	N	0	N	00	N
42	20230623	183544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5430	20	2	0.37	1879929170	341153	69.25	5450	5610	5390	7030	3790	5410	5511.10	0.32	13371	12580	5703	5556	5453	5306	5203	5505	5255	251	1620	500	3670	10	1	50153846	2723	17.98	2.38	12	0.68	302.00	2282.00	5900	20230411	-7.97	3710	20221013	46.36	5900	-7.97	20230411	3830	41.78	20230103	5900	-7.97	20230411	3710	46.36	20221013	1.72	N	252990	500	250 억		160950	N	N	0	N	00	N
43	20230623	140742	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5420	10	2	0.18	1690193740	306182	62.15	5450	5610	5390	7030	3790	5410	5520.23	0.29	0	13937	5703	5556	5453	5306	5203	5505	5255	251	1620	500	3670	10	1	50153846	2718	17.95	2.38	12	0.61	302.00	2282.00	5900	20230411	-8.14	3710	20221013	46.09	5900	-8.14	20230411	3830	41.51	20230103	5900	-8.14	20230411	3710	46.09	20221013	1.72	N	252990	500	250 억		147579	N	N	0	N	00	N
44	20230622	160449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5410	-230	5	-4.08	2672611150	490986	27.86	5430	5600	5350	7330	3950	5640	5443.39	0.32	0	-14008	6266	5952	5556	5242	4846	6110	5400	251	1690	500	3830	10	1	50153846	2713	17.91	2.37	12	0.98	302.00	2282.00	5900	20230411	-8.31	3710	20221013	45.82	5900	-8.31	20230411	3830	41.25	20230103	5900	-8.31	20230411	3710	45.82	20221013	1.73	N	252990	500	250 억		162099	N	N	0	N	00	N
45	20230622	150116	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	-240	5	-4.26	2536895810	465842	26.43	5430	5600	5350	7330	3950	5640	5445.82	0.32	0	-14728	6266	5952	5556	5242	4846	6110	5400	251	1690	500	3830	10	1	50153846	2708	17.88	2.37	12	0.93	302.00	2282.00	5900	20230411	-8.47	3710	20221013	45.55	5900	-8.47	20230411	3830	40.99	20230103	5900	-8.47	20230411	3710	45.55	20221013	1.73	N	252990	500	250 억		162099	N	N	0	N	00	N
46	20230622	140658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5460	-180	5	-3.19	2243604740	411610	23.36	5430	5600	5350	7330	3950	5640	5450.80	0.32	0	-12141	6266	5952	5556	5242	4846	6110	5400	251	1690	500	3830	10	1	50153846	2738	18.08	2.39	12	0.82	302.00	2282.00	5900	20230411	-7.46	3710	20221013	47.17	5900	-7.46	20230411	3830	42.56	20230103	5900	-7.46	20230411	3710	47.17	20221013	1.73	N	252990	500	250 억		162099	N	N	0	N	00	N
47	20230622	130722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5460	-180	5	-3.19	2082669380	382176	21.69	5430	5600	5350	7330	3950	5640	5449.50	0.32	0	-4013	6266	5952	5556	5242	4846	6110	5400	251	1690	500	3830	10	1	50153846	2738	18.08	2.39	12	0.76	302.00	2282.00	5900	20230411	-7.46	3710	20221013	47.17	5900	-7.46	20230411	3830	42.56	20230103	5900	-7.46	20230411	3710	47.17	20221013	1.73	N	252990	500	250 억		162099	N	N	0	N	00	N
48	20230622	120830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5410	-230	5	-4.08	1971495310	361676	20.52	5430	5600	5350	7330	3950	5640	5450.99	0.32	0	580	6266	5952	5556	5242	4846	6110	5400	251	1690	500	3830	10	1	50153846	2713	17.91	2.37	12	0.72	302.00	2282.00	5900	20230411	-8.31	3710	20221013	45.82	5900	-8.31	20230411	3830	41.25	20230103	5900	-8.31	20230411	3710	45.82	20221013	1.73	N	252990	500	250 억		162099	N	N	0	N	00	N
49	20230622	110838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5450	-190	5	-3.37	1442790390	263453	14.95	5430	5600	5400	7330	3950	5640	5476.46	0.32	0	-5298	6266	5952	5556	5242	4846	6110	5400	251	1690	500	3830	10	1	50153846	2733	18.05	2.39	12	0.53	302.00	2282.00	5900	20230411	-7.63	3710	20221013	46.90	5900	-7.63	20230411	3830	42.30	20230103	5900	-7.63	20230411	3710	46.90	20221013	1.73	N	252990	500	250 억		162099	N	N	0	N	00	N
50	20230622	100406	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5520	-120	5	-2.13	1274501830	232647	13.20	5430	5600	5400	7330	3950	5640	5478.26	0.32	0	-4037	6266	5952	5556	5242	4846	6110	5400	251	1690	500	3830	10	1	50153846	2768	18.28	2.42	12	0.46	302.00	2282.00	5900	20230411	-6.44	3710	20221013	48.79	5900	-6.44	20230411	3830	44.13	20230103	5900	-6.44	20230411	3710	48.79	20221013	1.73	N	252990	500	250 억		162099	N	N	0	N	00	N
51	20230622	090416	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5430	-210	5	-3.72	302539780	55726	3.16	5430	5480	5400	7330	3950	5640	5429.02	0.32	0	-3618	6266	5952	5556	5242	4846	6110	5400	251	1690	500	3830	10	1	50153846	2723	17.98	2.38	12	0.11	302.00	2282.00	5900	20230411	-7.97	3710	20221013	46.36	5900	-7.97	20230411	3830	41.78	20230103	5900	-7.97	20230411	3710	46.36	20221013	1.73	N	252990	500	250 억		162099	N	N	0	N	00	N
52	20230621	160624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	400	2	7.63	9745714290	1744368	854.95	5250	5870	5160	6810	3670	5240	5586.86	0.44	0	-63967	5373	5306	5223	5156	5073	5265	5115	251	1570	500	3560	10	1	50153846	2829	18.68	2.47	12	3.48	302.00	2282.00	5900	20230411	-4.41	3710	20221013	52.02	5900	-4.41	20230411	3830	47.26	20230103	5900	-4.41	20230411	3710	52.02	20221013	1.75	N	252990	500	250 억		222680	N	N	0	N	00	N
53	20230621	150811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5500	260	2	4.96	8652142740	1545644	757.55	5250	5870	5160	6810	3670	5240	5597.76	0.44	0	-84863	5373	5306	5223	5156	5073	5265	5115	251	1570	500	3560	10	1	50153846	2758	18.21	2.41	12	3.08	302.00	2282.00	5900	20230411	-6.78	3710	20221013	48.25	5900	-6.78	20230411	3830	43.60	20230103	5900	-6.78	20230411	3710	48.25	20221013	1.75	N	252990	500	250 억		222680	N	N	0	N	00	N
54	20230621	140846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5170	-70	5	-1.34	726701920	138823	68.04	5250	5320	5160	6810	3670	5240	5234.74	0.44	0	-9823	5373	5306	5223	5156	5073	5265	5115	251	1570	500	3560	10	1	50153846	2593	17.12	2.27	12	0.28	302.00	2282.00	5900	20230411	-12.37	3710	20221013	39.35	5900	-12.37	20230411	3830	34.99	20230103	5900	-12.37	20230411	3710	39.35	20221013	1.75	N	252990	500	250 억		222680	N	N	0	N	00	N
55	20230621	130715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5170	-70	5	-1.34	637240190	121548	59.57	5250	5320	5170	6810	3670	5240	5242.70	0.44	0	-9175	5373	5306	5223	5156	5073	5265	5115	251	1570	500	3560	10	1	50153846	2593	17.12	2.27	12	0.24	302.00	2282.00	5900	20230411	-12.37	3710	20221013	39.35	5900	-12.37	20230411	3830	34.99	20230103	5900	-12.37	20230411	3710	39.35	20221013	1.75	N	252990	500	250 억		222680	N	N	0	N	00	N
56	20230621	120638	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5220	-20	5	-0.38	552534240	105238	51.58	5250	5320	5190	6810	3670	5240	5250.33	0.44	0	-5751	5373	5306	5223	5156	5073	5265	5115	251	1570	500	3560	10	1	50153846	2618	17.28	2.29	12	0.21	302.00	2282.00	5900	20230411	-11.53	3710	20221013	40.70	5900	-11.53	20230411	3830	36.29	20230103	5900	-11.53	20230411	3710	40.70	20221013	1.75	N	252990	500	250 억		222680	N	N	0	N	00	N
57	20230621	110936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5240	0	3	0.00	476458050	90645	44.43	5250	5320	5220	6810	3670	5240	5256.31	0.44	0	-1358	5373	5306	5223	5156	5073	5265	5115	251	1570	500	3560	10	1	50153846	2628	17.35	2.30	12	0.18	302.00	2282.00	5900	20230411	-11.19	3710	20221013	41.24	5900	-11.19	20230411	3830	36.81	20230103	5900	-11.19	20230411	3710	41.24	20221013	1.75	N	252990	500	250 억		222680	N	N	0	N	00	N
58	20230621	101022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5270	30	2	0.57	365937270	69521	34.07	5250	5320	5230	6810	3670	5240	5263.69	0.44	0	4509	5373	5306	5223	5156	5073	5265	5115	251	1570	500	3560	10	1	50153846	2643	17.45	2.31	12	0.14	302.00	2282.00	5900	20230411	-10.68	3710	20221013	42.05	5900	-10.68	20230411	3830	37.60	20230103	5900	-10.68	20230411	3710	42.05	20221013	1.75	N	252990	500	250 억		222680	N	N	0	N	00	N
59	20230621	090357	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5280	40	2	0.76	67326810	12830	6.29	5250	5280	5230	6810	3670	5240	5247.61	0.44	0	5436	5373	5306	5223	5156	5073	5265	5115	251	1570	500	3560	10	1	50153846	2648	17.48	2.31	12	0.03	302.00	2282.00	5900	20230411	-10.51	3710	20221013	42.32	5900	-10.51	20230411	3830	37.86	20230103	5900	-10.51	20230411	3710	42.32	20221013	1.75	N	252990	500	250 억		222680	N	N	0	N	00	N
60	20230620	160202	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5240	-60	5	-1.13	1030039340	198091	38.21	5290	5290	5140	6890	3710	5300	5199.72	0.49	0	-25564	5526	5412	5236	5122	4946	5470	5180	251	1590	500	3600	10	1	50153846	2628	17.35	2.30	12	0.39	302.00	2282.00	5900	20230411	-11.19	3710	20221013	41.24	5900	-11.19	20230411	3830	36.81	20230103	5900	-11.19	20230411	3710	41.24	20221013	1.75	N	252990	500	250 억		248148	N	N	0	N	00	N
61	20230620	150955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5240	-60	5	-1.13	978352920	188205	36.30	5290	5290	5140	6890	3710	5300	5198.28	0.49	0	-25544	5526	5412	5236	5122	4946	5470	5180	251	1590	500	3600	10	1	50153846	2628	17.35	2.30	12	0.38	302.00	2282.00	5900	20230411	-11.19	3710	20221013	41.24	5900	-11.19	20230411	3830	36.81	20230103	5900	-11.19	20230411	3710	41.24	20221013	1.75	N	252990	500	250 억		248148	N	N	0	N	00	N
62	20230620	140434	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5210	-90	5	-1.70	776879810	149694	28.87	5290	5290	5140	6890	3710	5300	5189.70	0.49	0	-24182	5526	5412	5236	5122	4946	5470	5180	251	1590	500	3600	10	1	50153846	2613	17.25	2.28	12	0.30	302.00	2282.00	5900	20230411	-11.69	3710	20221013	40.43	5900	-11.69	20230411	3830	36.03	20230103	5900	-11.69	20230411	3710	40.43	20221013	1.75	N	252990	500	250 억		248148	N	N	0	N	00	N
63	20230620	130545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5180	-120	5	-2.26	728853190	140455	27.09	5290	5290	5140	6890	3710	5300	5189.14	0.49	0	-25542	5526	5412	5236	5122	4946	5470	5180	251	1590	500	3600	10	1	50153846	2598	17.15	2.27	12	0.28	302.00	2282.00	5900	20230411	-12.20	3710	20221013	39.62	5900	-12.20	20230411	3830	35.25	20230103	5900	-12.20	20230411	3710	39.62	20221013	1.75	N	252990	500	250 억		248148	N	N	0	N	00	N
64	20230620	120732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5180	-120	5	-2.26	622908770	120049	23.16	5290	5290	5140	6890	3710	5300	5188.69	0.49	0	-25947	5526	5412	5236	5122	4946	5470	5180	251	1590	500	3600	10	1	50153846	2598	17.15	2.27	12	0.24	302.00	2282.00	5900	20230411	-12.20	3710	20221013	39.62	5900	-12.20	20230411	3830	35.25	20230103	5900	-12.20	20230411	3710	39.62	20221013	1.75	N	252990	500	250 억		248148	N	N	0	N	00	N
65	20230620	110724	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5170	-130	5	-2.45	523695750	100874	19.46	5290	5290	5140	6890	3710	5300	5191.46	0.49	0	-26463	5526	5412	5236	5122	4946	5470	5180	251	1590	500	3600	10	1	50153846	2593	17.12	2.27	12	0.20	302.00	2282.00	5900	20230411	-12.37	3710	20221013	39.35	5900	-12.37	20230411	3830	34.99	20230103	5900	-12.37	20230411	3710	39.35	20221013	1.75	N	252990	500	250 억		248148	N	N	0	N	00	N
66	20230620	100614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5180	-120	5	-2.26	406723840	78248	15.09	5290	5290	5140	6890	3710	5300	5197.74	0.49	0	-23909	5526	5412	5236	5122	4946	5470	5180	251	1590	500	3600	10	1	50153846	2598	17.15	2.27	12	0.16	302.00	2282.00	5900	20230411	-12.20	3710	20221013	39.62	5900	-12.20	20230411	3830	35.25	20230103	5900	-12.20	20230411	3710	39.62	20221013	1.75	N	252990	500	250 억		248148	N	N	0	N	00	N
67	20230620	090356	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5200	-100	5	-1.89	148540830	28374	5.47	5290	5290	5200	6890	3710	5300	5234.85	0.49	0	-13980	5526	5412	5236	5122	4946	5470	5180	251	1590	500	3600	10	1	50153846	2608	17.22	2.28	12	0.06	302.00	2282.00	5900	20230411	-11.86	3710	20221013	40.16	5900	-11.86	20230411	3830	35.77	20230103	5900	-11.86	20230411	3710	40.16	20221013	1.75	N	252990	500	250 억		248148	N	N	0	N	00	N
68	20230619	160811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5300	230	2	4.54	2671556600	509249	468.69	5070	5350	5060	6590	3550	5070	5246.06	0.48	0	5534	5203	5136	5093	5026	4983	5115	5005	251	1520	500	3440	10	1	50153846	2658	17.55	2.32	12	1.02	302.00	2282.00	5900	20230411	-10.17	3710	20221013	42.86	5900	-10.17	20230411	3830	38.38	20230103	5900	-10.17	20230411	3710	42.86	20221013	1.75	N	252990	500	250 억		243026	N	N	0	N	00	N
69	20230619	150826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5240	170	2	3.35	2499931580	476766	438.80	5070	5350	5060	6590	3550	5070	5243.52	0.48	0	19081	5203	5136	5093	5026	4983	5115	5005	251	1520	500	3440	10	1	50153846	2628	17.35	2.30	12	0.95	302.00	2282.00	5900	20230411	-11.19	3710	20221013	41.24	5900	-11.19	20230411	3830	36.81	20230103	5900	-11.19	20230411	3710	41.24	20221013	1.75	N	252990	500	250 억		243026	N	N	0	N	00	N
70	20230619	140109	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5190	120	2	2.37	2378118070	453412	417.30	5070	5350	5060	6590	3550	5070	5244.94	0.48	0	16894	5203	5136	5093	5026	4983	5115	5005	251	1520	500	3440	10	1	50153846	2603	17.19	2.27	12	0.90	302.00	2282.00	5900	20230411	-12.03	3710	20221013	39.89	5900	-12.03	20230411	3830	35.51	20230103	5900	-12.03	20230411	3710	39.89	20221013	1.75	N	252990	500	250 억		243026	N	N	0	N	00	N
71	20230619	130332	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5270	200	2	3.94	2158491780	411360	378.60	5070	5350	5060	6590	3550	5070	5247.21	0.48	0	15310	5203	5136	5093	5026	4983	5115	5005	251	1520	500	3440	10	1	50153846	2643	17.45	2.31	12	0.82	302.00	2282.00	5900	20230411	-10.68	3710	20221013	42.05	5900	-10.68	20230411	3830	37.60	20230103	5900	-10.68	20230411	3710	42.05	20221013	1.75	N	252990	500	250 억		243026	N	N	0	N	00	N
72	20230619	120357	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5280	210	2	4.14	1994558170	380321	350.03	5070	5350	5060	6590	3550	5070	5244.41	0.48	0	15349	5203	5136	5093	5026	4983	5115	5005	251	1520	500	3440	10	1	50153846	2648	17.48	2.31	12	0.76	302.00	2282.00	5900	20230411	-10.51	3710	20221013	42.32	5900	-10.51	20230411	3830	37.86	20230103	5900	-10.51	20230411	3710	42.32	20221013	1.75	N	252990	500	250 억		243026	N	N	0	N	00	N
73	20230619	110550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5260	190	2	3.75	1750855380	334056	307.45	5070	5350	5060	6590	3550	5070	5241.20	0.48	0	18714	5203	5136	5093	5026	4983	5115	5005	251	1520	500	3440	10	1	50153846	2638	17.42	2.30	12	0.67	302.00	2282.00	5900	20230411	-10.85	3710	20221013	41.78	5900	-10.85	20230411	3830	37.34	20230103	5900	-10.85	20230411	3710	41.78	20221013	1.75	N	252990	500	250 억		243026	N	N	0	N	00	N
74	20230619	100313	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5180	110	2	2.17	592357440	114535	105.41	5070	5220	5060	6590	3550	5070	5171.85	0.48	0	-10307	5203	5136	5093	5026	4983	5115	5005	251	1520	500	3440	10	1	50153846	2598	17.15	2.27	12	0.23	302.00	2282.00	5900	20230411	-12.20	3710	20221013	39.62	5900	-12.20	20230411	3830	35.25	20230103	5900	-12.20	20230411	3710	39.62	20221013	1.75	N	252990	500	250 억		243026	N	N	0	N	00	N
75	20230619	090537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5190	120	2	2.37	118092420	22945	21.12	5070	5200	5060	6590	3550	5070	5146.77	0.48	0	-635	5203	5136	5093	5026	4983	5115	5005	251	1520	500	3440	10	1	50153846	2603	17.19	2.27	12	0.05	302.00	2282.00	5900	20230411	-12.03	3710	20221013	39.89	5900	-12.03	20230411	3830	35.51	20230103	5900	-12.03	20230411	3710	39.89	20221013	1.75	N	252990	500	250 억		243026	N	N	0	N	00	N
76	20230616	160541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	-70	5	-1.36	550635840	108211	64.38	5150	5160	5050	6680	3600	5140	5088.61	0.52	0	-16769	5270	5205	5095	5030	4920	5237	5062	251	1540	500	3490	10	1	50153846	2543	16.79	2.22	12	0.22	302.00	2282.00	5900	20230411	-14.07	3710	20221013	36.66	5900	-14.07	20230411	3830	32.38	20230103	5900	-14.07	20230411	3710	36.66	20221013	1.82	N	252990	500	250 억		259633	N	N	0	N	00	N
77	20230616	150326	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5110	-30	5	-0.58	484129790	95102	56.58	5150	5160	5060	6680	3600	5140	5090.61	0.52	0	-16031	5270	5205	5095	5030	4920	5237	5062	251	1540	500	3490	10	1	50153846	2563	16.92	2.24	12	0.19	302.00	2282.00	5900	20230411	-13.39	3710	20221013	37.74	5900	-13.39	20230411	3830	33.42	20230103	5900	-13.39	20230411	3710	37.74	20221013	1.82	N	252990	500	250 억		259633	N	N	0	N	00	N
78	20230616	140135	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	-40	5	-0.78	440896280	86594	51.52	5150	5160	5060	6680	3600	5140	5091.51	0.52	0	-14768	5270	5205	5095	5030	4920	5237	5062	251	1540	500	3490	10	1	50153846	2558	16.89	2.23	12	0.17	302.00	2282.00	5900	20230411	-13.56	3710	20221013	37.47	5900	-13.56	20230411	3830	33.16	20230103	5900	-13.56	20230411	3710	37.47	20221013	1.82	N	252990	500	250 억		259633	N	N	0	N	00	N
79	20230616	130223	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5090	-50	5	-0.97	371863410	73056	43.46	5150	5160	5060	6680	3600	5140	5090.08	0.52	0	-11073	5270	5205	5095	5030	4920	5237	5062	251	1540	500	3490	10	1	50153846	2553	16.85	2.23	12	0.15	302.00	2282.00	5900	20230411	-13.73	3710	20221013	37.20	5900	-13.73	20230411	3830	32.90	20230103	5900	-13.73	20230411	3710	37.20	20221013	1.82	N	252990	500	250 억		259633	N	N	0	N	00	N
80	20230616	120115	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	-40	5	-0.78	316190260	62096	36.94	5150	5160	5060	6680	3600	5140	5091.92	0.52	0	-10476	5270	5205	5095	5030	4920	5237	5062	251	1540	500	3490	10	1	50153846	2558	16.89	2.23	12	0.12	302.00	2282.00	5900	20230411	-13.56	3710	20221013	37.47	5900	-13.56	20230411	3830	33.16	20230103	5900	-13.56	20230411	3710	37.47	20221013	1.82	N	252990	500	250 억		259633	N	N	0	N	00	N
81	20230616	110841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5090	-50	5	-0.97	276356460	54249	32.27	5150	5160	5060	6680	3600	5140	5094.18	0.52	0	-11261	5270	5205	5095	5030	4920	5237	5062	251	1540	500	3490	10	1	50153846	2553	16.85	2.23	12	0.11	302.00	2282.00	5900	20230411	-13.73	3710	20221013	37.20	5900	-13.73	20230411	3830	32.90	20230103	5900	-13.73	20230411	3710	37.20	20221013	1.82	N	252990	500	250 억		259633	N	N	0	N	00	N
82	20230616	101009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	-70	5	-1.36	229221610	44968	26.75	5150	5160	5060	6680	3600	5140	5097.39	0.52	0	-10494	5270	5205	5095	5030	4920	5237	5062	251	1540	500	3490	10	1	50153846	2543	16.79	2.22	12	0.09	302.00	2282.00	5900	20230411	-14.07	3710	20221013	36.66	5900	-14.07	20230411	3830	32.38	20230103	5900	-14.07	20230411	3710	36.66	20221013	1.82	N	252990	500	250 억		259633	N	N	0	N	00	N
83	20230616	090807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5120	-20	5	-0.39	64872400	12682	7.54	5150	5160	5090	6680	3600	5140	5115.22	0.52	0	-7754	5270	5205	5095	5030	4920	5237	5062	251	1540	500	3490	10	1	50153846	2568	16.95	2.24	12	0.03	302.00	2282.00	5900	20230411	-13.22	3710	20221013	38.01	5900	-13.22	20230411	3830	33.68	20230103	5900	-13.22	20230411	3710	38.01	20221013	1.82	N	252990	500	250 억		259633	N	N	0	N	00	N
84	20230615	150231	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5130	155	2	3.12	738343110	144907	60.11	4985	5160	4985	6460	3485	4975	5095.29	0.46	0	25498	5318	5146	5058	4886	4798	5102	4842	251	1487	500	3380	10	1	50153846	2573	16.99	2.25	12	0.29	302.00	2282.00	5900	20230411	-13.05	3710	20221013	38.27	5900	-13.05	20230411	3830	33.94	20230103	5900	-13.05	20230411	3710	38.27	20221013	1.80	N	252990	500	250 억		230773	N	N	0	N	00	N
85	20230615	140148	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5130	155	2	3.12	653996360	128464	53.29	4985	5160	4985	6460	3485	4975	5090.89	0.46	0	26966	5318	5146	5058	4886	4798	5102	4842	251	1487	500	3380	10	1	50153846	2573	16.99	2.25	12	0.26	302.00	2282.00	5900	20230411	-13.05	3710	20221013	38.27	5900	-13.05	20230411	3830	33.94	20230103	5900	-13.05	20230411	3710	38.27	20221013	1.80	N	252990	500	250 억		230773	N	N	0	N	00	N
86	20230615	130656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5150	175	2	3.52	602521530	118394	49.11	4985	5160	4985	6460	3485	4975	5089.12	0.46	0	28868	5318	5146	5058	4886	4798	5102	4842	251	1487	500	3380	10	1	50153846	2583	17.05	2.26	12	0.24	302.00	2282.00	5900	20230411	-12.71	3710	20221013	38.81	5900	-12.71	20230411	3830	34.46	20230103	5900	-12.71	20230411	3710	38.81	20221013	1.80	N	252990	500	250 억		230773	N	N	0	N	00	N
87	20230615	120343	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5080	105	2	2.11	519523200	102160	42.38	4985	5160	4985	6460	3485	4975	5085.39	0.46	0	27901	5318	5146	5058	4886	4798	5102	4842	251	1487	500	3380	10	1	50153846	2548	16.82	2.23	12	0.20	302.00	2282.00	5900	20230411	-13.90	3710	20221013	36.93	5900	-13.90	20230411	3830	32.64	20230103	5900	-13.90	20230411	3710	36.93	20221013	1.80	N	252990	500	250 억		230773	N	N	0	N	00	N
88	20230615	110622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5030	55	2	1.11	428617970	84097	34.88	4985	5160	4985	6460	3485	4975	5096.71	0.46	0	27144	5318	5146	5058	4886	4798	5102	4842	251	1487	500	3380	10	1	50153846	2523	16.66	2.20	12	0.17	302.00	2282.00	5900	20230411	-14.75	3710	20221013	35.58	5900	-14.75	20230411	3830	31.33	20230103	5900	-14.75	20230411	3710	35.58	20221013	1.80	N	252990	500	250 억		230773	N	N	0	N	00	N
89	20230611	184651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5200	-110	5	-2.07	1421444160	272791	128.74	5290	5320	5160	6900	3720	5310	5210.92	0.44	-4236	-4717	5443	5376	5263	5196	5083	5410	5230	251	1590	500	3610	10	1	50153846	2608	17.22	2.28	12	0.54	302.00	2282.00	6140	20220608	-15.31	3710	20221013	40.16	5900	-11.86	20230411	3830	35.77	20230103	6130	-15.17	20220609	3710	40.16	20221013	1.73	N	252990	500	250 억		218313	N	N	0	N	00	N