KissMeData/417500/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	161134	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5220	0	3	0.00	4005296810	770480	75.34	5300	5330	5080	6780	3660	5220	5198.20	1.24	0	-156619	5446	5332	5186	5072	4926	5390	5130	33	1560	100	3860	10	1	32784744	1711	12.86	2.76	12	2.35	406.00	1894.00	9100	20230523	-42.64	2426	20230104	115.17	9100	-42.64	20230523	2426	115.17	20230104	23500	-77.79	20230410	4800	8.75	20230626	4.24	N	417500	100	32 억		406408	N	N	0	N	00	N
3	20230630	151135	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5220	0	3	0.00	3837537280	738325	72.20	5300	5330	5080	6780	3660	5220	5197.41	1.24	0	-162387	5446	5332	5186	5072	4926	5390	5130	33	1560	100	3860	10	1	32784744	1711	12.86	2.76	12	2.25	406.00	1894.00	9100	20230523	-42.64	2426	20230104	115.17	9100	-42.64	20230523	2426	115.17	20230104	23500	-77.79	20230410	4800	8.75	20230626	4.24	N	417500	100	32 억		406408	N	N	0	N	00	N
4	20230630	141134	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5150	-70	5	-1.34	3333628450	641348	62.71	5300	5330	5080	6780	3660	5220	5197.60	1.24	0	-173786	5446	5332	5186	5072	4926	5390	5130	33	1560	100	3860	10	1	32784744	1688	12.68	2.72	12	1.96	406.00	1894.00	9100	20230523	-43.41	2426	20230104	112.28	9100	-43.41	20230523	2426	112.28	20230104	23500	-78.09	20230410	4800	7.29	20230626	4.24	N	417500	100	32 억		406408	N	N	0	N	00	N
5	20230630	131132	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5170	-50	5	-0.96	3099254030	596109	58.29	5300	5330	5080	6780	3660	5220	5198.89	1.24	0	-162692	5446	5332	5186	5072	4926	5390	5130	33	1560	100	3860	10	1	32784744	1695	12.73	2.73	12	1.82	406.00	1894.00	9100	20230523	-43.19	2426	20230104	113.11	9100	-43.19	20230523	2426	113.11	20230104	23500	-78.00	20230410	4800	7.71	20230626	4.24	N	417500	100	32 억		406408	N	N	0	N	00	N
6	20230630	121130	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5170	-50	5	-0.96	2747767080	528052	51.64	5300	5330	5080	6780	3660	5220	5203.37	1.24	0	-133326	5446	5332	5186	5072	4926	5390	5130	33	1560	100	3860	10	1	32784744	1695	12.73	2.73	12	1.61	406.00	1894.00	9100	20230523	-43.19	2426	20230104	113.11	9100	-43.19	20230523	2426	113.11	20230104	23500	-78.00	20230410	4800	7.71	20230626	4.24	N	417500	100	32 억		406408	N	N	0	N	00	N
7	20230630	111118	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5210	-10	5	-0.19	2494985790	479234	46.86	5300	5330	5080	6780	3660	5220	5205.99	1.24	0	-113523	5446	5332	5186	5072	4926	5390	5130	33	1560	100	3860	10	1	32784744	1708	12.83	2.75	12	1.46	406.00	1894.00	9100	20230523	-42.75	2426	20230104	114.76	9100	-42.75	20230523	2426	114.76	20230104	23500	-77.83	20230410	4800	8.54	20230626	4.24	N	417500	100	32 억		406408	N	N	0	N	00	N
8	20230630	101133	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5180	-40	5	-0.77	1540216140	297621	29.10	5300	5310	5080	6780	3660	5220	5174.00	1.24	0	-105136	5446	5332	5186	5072	4926	5390	5130	33	1560	100	3860	10	1	32784744	1698	12.76	2.73	12	0.91	406.00	1894.00	9100	20230523	-43.08	2426	20230104	113.52	9100	-43.08	20230523	2426	113.52	20230104	23500	-77.96	20230410	4800	7.92	20230626	4.24	N	417500	100	32 억		406408	N	N	0	N	00	N
9	20230630	091133	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5160	-60	5	-1.15	774275610	148394	14.51	5300	5310	5130	6780	3660	5220	5217.59	1.24	0	-58070	5446	5332	5186	5072	4926	5390	5130	33	1560	100	3860	10	1	32784744	1692	12.71	2.72	12	0.45	406.00	1894.00	9100	20230523	-43.30	2426	20230104	112.70	9100	-43.30	20230523	2426	112.70	20230104	23500	-78.04	20230410	4800	7.50	20230626	4.24	N	417500	100	32 억		406408	N	N	0	N	00	N
10	20230629	161126	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5220	190	2	3.78	5222664570	1008800	99.39	5100	5300	5040	6530	3530	5030	5176.90	1.08	0	48040	5446	5237	5111	4902	4776	5175	4840	33	1500	100	3720	10	1	32784744	1711	12.86	2.76	12	3.08	406.00	1894.00	9100	20230523	-42.64	2426	20230104	115.17	9100	-42.64	20230523	2426	115.17	20230104	23500	-77.79	20230410	4800	8.75	20230626	4.13	N	417500	100	32 억		355162	N	N	0	N	00	N
11	20230629	151126	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5180	150	2	2.98	5049205600	975482	96.10	5100	5300	5040	6530	3530	5030	5176.16	1.08	0	52623	5446	5237	5111	4902	4776	5175	4840	33	1500	100	3720	10	1	32784744	1698	12.76	2.73	12	2.98	406.00	1894.00	9100	20230523	-43.08	2426	20230104	113.52	9100	-43.08	20230523	2426	113.52	20230104	23500	-77.96	20230410	4800	7.92	20230626	4.13	N	417500	100	32 억		355162	N	N	0	N	00	N
12	20230629	141124	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5130	100	2	1.99	4736099860	914677	90.11	5100	5300	5040	6530	3530	5030	5177.95	1.08	0	53370	5446	5237	5111	4902	4776	5175	4840	33	1500	100	3720	10	1	32784744	1682	12.64	2.71	12	2.79	406.00	1894.00	9100	20230523	-43.63	2426	20230104	111.46	9100	-43.63	20230523	2426	111.46	20230104	23500	-78.17	20230410	4800	6.88	20230626	4.13	N	417500	100	32 억		355162	N	N	0	N	00	N
13	20230629	131123	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5230	200	2	3.98	4268155130	824262	81.20	5100	5300	5040	6530	3530	5030	5178.21	1.08	0	89089	5446	5237	5111	4902	4776	5175	4840	33	1500	100	3720	10	1	32784744	1715	12.88	2.76	12	2.51	406.00	1894.00	9100	20230523	-42.53	2426	20230104	115.58	9100	-42.53	20230523	2426	115.58	20230104	23500	-77.74	20230410	4800	8.96	20230626	4.13	N	417500	100	32 억		355162	N	N	0	N	00	N
14	20230629	121128	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5200	170	2	3.38	3850785770	744159	73.31	5100	5300	5040	6530	3530	5030	5174.75	1.08	0	85995	5446	5237	5111	4902	4776	5175	4840	33	1500	100	3720	10	1	32784744	1705	12.81	2.75	12	2.27	406.00	1894.00	9100	20230523	-42.86	2426	20230104	114.34	9100	-42.86	20230523	2426	114.34	20230104	23500	-77.87	20230410	4800	8.33	20230626	4.13	N	417500	100	32 억		355162	N	N	0	N	00	N
15	20230629	111128	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5160	130	2	2.58	3533759260	682684	67.26	5100	5300	5040	6530	3530	5030	5176.34	1.08	0	95627	5446	5237	5111	4902	4776	5175	4840	33	1500	100	3720	10	1	32784744	1692	12.71	2.72	12	2.08	406.00	1894.00	9100	20230523	-43.30	2426	20230104	112.70	9100	-43.30	20230523	2426	112.70	20230104	23500	-78.04	20230410	4800	7.50	20230626	4.13	N	417500	100	32 억		355162	N	N	0	N	00	N
16	20230629	101130	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	40	2	0.80	1931177650	375879	37.03	5100	5220	5040	6530	3530	5030	5137.86	1.08	0	40766	5446	5237	5111	4902	4776	5175	4840	33	1500	100	3720	10	1	32784744	1662	12.49	2.68	12	1.15	406.00	1894.00	9100	20230523	-44.29	2426	20230104	108.99	9100	-44.29	20230523	2426	108.99	20230104	23500	-78.43	20230410	4800	5.62	20230626	4.13	N	417500	100	32 억		355162	N	N	0	N	00	N
17	20230629	091016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5130	100	2	1.99	640049760	123996	12.22	5100	5220	5090	6530	3530	5030	5162.21	1.08	0	37930	5446	5237	5111	4902	4776	5175	4840	33	1500	100	3720	10	1	32784744	1682	12.64	2.71	12	0.38	406.00	1894.00	9100	20230523	-43.63	2426	20230104	111.46	9100	-43.63	20230523	2426	111.46	20230104	23500	-78.17	20230410	4800	6.88	20230626	4.13	N	417500	100	32 억		355162	N	N	0	N	00	N
18	20230628	161111	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5030	-60	5	-1.18	5139167260	1003259	219.82	5110	5320	4985	6610	3570	5090	5122.65	1.43	0	-119201	5376	5232	5136	4992	4896	5185	4945	33	1520	100	3760	10	1	32784744	1649	12.39	2.66	12	3.06	406.00	1894.00	9100	20230523	-44.73	2426	20230104	107.34	9100	-44.73	20230523	2426	107.34	20230104	23500	-78.60	20230410	4800	4.79	20230626	4.06	N	417500	100	32 억		469167	N	N	0	N	00	N
19	20230628	151120	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5080	-10	5	-0.20	4586269525	893317	195.73	5110	5320	4985	6610	3570	5090	5133.98	1.43	0	-116063	5376	5232	5136	4992	4896	5185	4945	33	1520	100	3760	10	1	32784744	1665	12.51	2.68	12	2.72	406.00	1894.00	9100	20230523	-44.18	2426	20230104	109.40	9100	-44.18	20230523	2426	109.40	20230104	23500	-78.38	20230410	4800	5.83	20230626	4.06	N	417500	100	32 억		469167	N	N	0	N	00	N
20	20230628	141118	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	-20	5	-0.39	2194951300	430367	94.30	5110	5190	5000	6610	3570	5090	5100.18	1.43	0	-30796	5376	5232	5136	4992	4896	5185	4945	33	1520	100	3760	10	1	32784744	1662	12.49	2.68	12	1.31	406.00	1894.00	9100	20230523	-44.29	2426	20230104	108.99	9100	-44.29	20230523	2426	108.99	20230104	23500	-78.43	20230410	4800	5.62	20230626	4.06	N	417500	100	32 억		469167	N	N	0	N	00	N
21	20230628	131119	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	-20	5	-0.39	1963388170	384631	84.28	5110	5190	5000	6610	3570	5090	5104.60	1.43	0	-17095	5376	5232	5136	4992	4896	5185	4945	33	1520	100	3760	10	1	32784744	1662	12.49	2.68	12	1.17	406.00	1894.00	9100	20230523	-44.29	2426	20230104	108.99	9100	-44.29	20230523	2426	108.99	20230104	23500	-78.43	20230410	4800	5.62	20230626	4.06	N	417500	100	32 억		469167	N	N	0	N	00	N
22	20230628	121131	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	-20	5	-0.39	1752380830	343191	75.20	5110	5190	5000	6610	3570	5090	5106.14	1.43	0	-5319	5376	5232	5136	4992	4896	5185	4945	33	1520	100	3760	10	1	32784744	1662	12.49	2.68	12	1.05	406.00	1894.00	9100	20230523	-44.29	2426	20230104	108.99	9100	-44.29	20230523	2426	108.99	20230104	23500	-78.43	20230410	4800	5.62	20230626	4.06	N	417500	100	32 억		469167	N	N	0	N	00	N
23	20230628	111127	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5080	-10	5	-0.20	1067507850	209865	45.98	5110	5160	5000	6610	3570	5090	5086.64	1.43	0	16282	5376	5232	5136	4992	4896	5185	4945	33	1520	100	3760	10	1	32784744	1665	12.51	2.68	12	0.64	406.00	1894.00	9100	20230523	-44.18	2426	20230104	109.40	9100	-44.18	20230523	2426	109.40	20230104	23500	-78.38	20230410	4800	5.83	20230626	4.06	N	417500	100	32 억		469167	N	N	0	N	00	N
24	20230628	101128	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5120	30	2	0.59	795423150	156292	34.24	5110	5160	5000	6610	3570	5090	5089.34	1.43	0	22006	5376	5232	5136	4992	4896	5185	4945	33	1520	100	3760	10	1	32784744	1679	12.61	2.70	12	0.48	406.00	1894.00	9100	20230523	-43.74	2426	20230104	111.05	9100	-43.74	20230523	2426	111.05	20230104	23500	-78.21	20230410	4800	6.67	20230626	4.06	N	417500	100	32 억		469167	N	N	0	N	00	N
25	20230628	091122	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5110	20	2	0.39	261022080	50898	11.15	5110	5160	5110	6610	3570	5090	5128.34	1.43	0	16501	5376	5232	5136	4992	4896	5185	4945	33	1520	100	3760	10	1	32784744	1675	12.59	2.70	12	0.16	406.00	1894.00	9100	20230523	-43.85	2426	20230104	110.63	9100	-43.85	20230523	2426	110.63	20230104	23500	-78.26	20230410	4800	6.46	20230626	4.06	N	417500	100	32 억		469167	N	N	0	N	00	N
26	20230627	161122	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5090	-180	5	-3.42	2297715630	449334	41.82	5210	5280	5040	6850	3690	5270	5113.63	1.78	0	-118826	5676	5472	5136	4932	4596	5575	5035	33	1580	100	3890	10	1	32784744	1669	12.54	2.69	12	1.37	406.00	1894.00	9100	20230523	-44.07	2426	20230104	109.81	9100	-44.07	20230523	2426	109.81	20230104	23500	-78.34	20230410	4800	6.04	20230626	4.14	N	417500	100	32 억		582730	N	N	0	N	00	N
27	20230627	151132	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5080	-190	5	-3.61	2189650270	428055	39.84	5210	5280	5040	6850	3690	5270	5115.29	1.78	0	-113829	5676	5472	5136	4932	4596	5575	5035	33	1580	100	3890	10	1	32784744	1665	12.51	2.68	12	1.31	406.00	1894.00	9100	20230523	-44.18	2426	20230104	109.40	9100	-44.18	20230523	2426	109.40	20230104	23500	-78.38	20230410	4800	5.83	20230626	4.14	N	417500	100	32 억		582730	N	N	0	N	00	N
28	20230627	141141	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	-200	5	-3.80	1985035300	387717	36.08	5210	5280	5040	6850	3690	5270	5119.75	1.78	0	-105223	5676	5472	5136	4932	4596	5575	5035	33	1580	100	3890	10	1	32784744	1662	12.49	2.68	12	1.18	406.00	1894.00	9100	20230523	-44.29	2426	20230104	108.99	9100	-44.29	20230523	2426	108.99	20230104	23500	-78.43	20230410	4800	5.62	20230626	4.14	N	417500	100	32 억		582730	N	N	0	N	00	N
29	20230627	121138	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	-200	5	-3.80	1388723280	269975	25.12	5210	5280	5070	6850	3690	5270	5143.83	1.78	0	-68779	5676	5472	5136	4932	4596	5575	5035	33	1580	100	3890	10	1	32784744	1662	12.49	2.68	12	0.82	406.00	1894.00	9100	20230523	-44.29	2426	20230104	108.99	9100	-44.29	20230523	2426	108.99	20230104	23500	-78.43	20230410	4800	5.62	20230626	4.14	N	417500	100	32 억		582730	N	N	0	N	00	N
30	20230627	111149	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	-170	5	-3.23	1185567670	230041	21.41	5210	5280	5090	6850	3690	5270	5153.65	1.78	0	-55630	5676	5472	5136	4932	4596	5575	5035	33	1580	100	3890	10	1	32784744	1672	12.56	2.69	12	0.70	406.00	1894.00	9100	20230523	-43.96	2426	20230104	110.22	9100	-43.96	20230523	2426	110.22	20230104	23500	-78.30	20230410	4800	6.25	20230626	4.14	N	417500	100	32 억		582730	N	N	0	N	00	N
31	20230627	101114	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5130	-140	5	-2.66	783506410	151393	14.09	5210	5280	5110	6850	3690	5270	5175.22	1.78	0	-40190	5676	5472	5136	4932	4596	5575	5035	33	1580	100	3890	10	1	32784744	1682	12.64	2.71	12	0.46	406.00	1894.00	9100	20230523	-43.63	2426	20230104	111.46	9100	-43.63	20230523	2426	111.46	20230104	23500	-78.17	20230410	4800	6.88	20230626	4.14	N	417500	100	32 억		582730	N	N	0	N	00	N
32	20230627	091120	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5280	10	2	0.19	162902070	31192	2.90	5210	5280	5170	6850	3690	5270	5222.33	1.78	0	-6862	5676	5472	5136	4932	4596	5575	5035	33	1580	100	3890	10	1	32784744	1731	13.00	2.79	12	0.10	406.00	1894.00	9100	20230523	-41.98	2426	20230104	117.64	9100	-41.98	20230523	2426	117.64	20230104	23500	-77.53	20230410	4800	10.00	20230626	4.14	N	417500	100	32 억		582730	N	N	0	N	00	N
33	20230626	161120	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5270	230	2	4.56	5517086230	1069135	145.18	5060	5340	4800	6550	3530	5040	5159.97	1.41	0	38104	5380	5210	5090	4920	4800	5295	5005	33	1510	100	3720	10	1	32784744	1728	12.98	2.78	12	3.26	406.00	1894.00	9100	20230523	-42.09	2426	20230104	117.23	9100	-42.09	20230523	2426	117.23	20230104	23500	-77.57	20230410	4800	9.79	20230626	4.27	N	417500	100	32 억		461727	N	N	0	N	00	N
34	20230626	151126	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5240	200	2	3.97	5330464450	1033561	140.35	5060	5340	4800	6550	3530	5040	5157.38	1.41	0	40700	5380	5210	5090	4920	4800	5295	5005	33	1510	100	3720	10	1	32784744	1718	12.91	2.77	12	3.15	406.00	1894.00	9100	20230523	-42.42	2426	20230104	115.99	9100	-42.42	20230523	2426	115.99	20230104	23500	-77.70	20230410	4800	9.17	20230626	4.27	N	417500	100	32 억		461727	N	N	0	N	00	N
35	20230626	141124	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5290	250	2	4.96	4608812660	896507	121.74	5060	5340	4800	6550	3530	5040	5140.86	1.41	0	32858	5380	5210	5090	4920	4800	5295	5005	33	1510	100	3720	10	1	32784744	1734	13.03	2.79	12	2.73	406.00	1894.00	9100	20230523	-41.87	2426	20230104	118.05	9100	-41.87	20230523	2426	118.05	20230104	23500	-77.49	20230410	4800	10.21	20230626	4.27	N	417500	100	32 억		461727	N	N	0	N	00	N
36	20230626	121121	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5190	150	2	2.98	2834479190	559518	75.98	5060	5230	4800	6550	3530	5040	5065.93	1.41	0	16651	5380	5210	5090	4920	4800	5295	5005	33	1510	100	3720	10	1	32784744	1702	12.78	2.74	12	1.71	406.00	1894.00	9100	20230523	-42.97	2426	20230104	113.93	9100	-42.97	20230523	2426	113.93	20230104	23500	-77.91	20230410	4800	8.12	20230626	4.27	N	417500	100	32 억		461727	N	N	0	N	00	N
37	20230626	111120	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5180	140	2	2.78	2403800650	476010	64.64	5060	5230	4800	6550	3530	5040	5049.90	1.41	0	-4656	5380	5210	5090	4920	4800	5295	5005	33	1510	100	3720	10	1	32784744	1698	12.76	2.73	12	1.45	406.00	1894.00	9100	20230523	-43.08	2426	20230104	113.52	9100	-43.08	20230523	2426	113.52	20230104	23500	-77.96	20230410	4800	7.92	20230626	4.27	N	417500	100	32 억		461727	N	N	0	N	00	N
38	20230626	101117	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5190	150	2	2.98	1755426690	350808	47.64	5060	5190	4800	6550	3530	5040	5003.95	1.41	0	852	5380	5210	5090	4920	4800	5295	5005	33	1510	100	3720	10	1	32784744	1702	12.78	2.74	12	1.07	406.00	1894.00	9100	20230523	-42.97	2426	20230104	113.93	9100	-42.97	20230523	2426	113.93	20230104	23500	-77.91	20230410	4800	8.12	20230626	4.27	N	417500	100	32 억		461727	N	N	0	N	00	N
39	20230626	091124	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4950	-90	5	-1.79	353661125	70971	9.64	5060	5090	4910	6550	3530	5040	4983.18	1.41	0	-22269	5380	5210	5090	4920	4800	5295	5005	33	1510	100	3720	5	1	32784744	1623	12.19	2.61	12	0.22	406.00	1894.00	9100	20230523	-45.60	2426	20230104	104.04	9100	-45.60	20230523	2426	104.04	20230104	23500	-78.94	20230410	4890	1.23	20230622	4.27	N	417500	100	32 억		461727	N	N	0	N	00	N
40	20230623	191032	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5040	115	2	2.34	3763993105	736403	92.98	4970	5260	4970	6400	3450	4925	5111.74	1.41	74637	74715	5261	5092	4991	4822	4721	5042	4772	33	1475	100	3640	10	1	32784744	1652	12.41	2.66	12	2.25	406.00	1894.00	9100	20230523	-44.62	2426	20230104	107.75	9100	-44.62	20230523	2426	107.75	20230104	23500	-78.55	20230410	4890	3.07	20230622	4.26	N	417500	100	32 억		461727	N	N	0	N	00	N
41	20230623	140910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5040	115	2	2.34	3193841365	623062	78.67	4970	5260	4970	6400	3450	4925	5126.04	1.18	0	74654	5261	5092	4991	4822	4721	5042	4772	33	1475	100	3640	10	1	32784744	1652	12.41	2.66	12	1.90	406.00	1894.00	9100	20230523	-44.62	2426	20230104	107.75	9100	-44.62	20230523	2426	107.75	20230104	23500	-78.55	20230410	4890	3.07	20230622	4.26	N	417500	100	32 억		387090	N	N	0	N	00	N
42	20230622	160741	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	4925	-195	5	-3.81	3940473005	786431	137.06	5030	5160	4890	6650	3590	5120	5011.45	0.94	0	81922	5373	5246	5153	5026	4933	5200	4980	33	1530	100	3780	5	1	32784744	1615	12.13	2.60	12	2.40	406.00	1894.00	9100	20230523	-45.88	2426	20230104	103.01	9100	-45.88	20230523	2426	103.01	20230104	23500	-79.04	20230410	4890	0.72	20230622	4.20	N	417500	100	32 억		307032	N	N	0	N	00	N
43	20230622	150643	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	4915	-205	5	-4.00	3616815925	720538	125.57	5030	5160	4890	6650	3590	5120	5019.54	0.94	0	75463	5373	5246	5153	5026	4933	5200	4980	33	1530	100	3780	5	1	32784744	1611	12.11	2.60	12	2.20	406.00	1894.00	9100	20230523	-45.99	2426	20230104	102.60	9100	-45.99	20230523	2426	102.60	20230104	23500	-79.09	20230410	4890	0.51	20230622	4.20	N	417500	100	32 억		307032	N	N	0	N	00	N
44	20230622	140511	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5000	-120	5	-2.34	2681719250	531284	92.59	5030	5160	4950	6650	3590	5120	5047.56	0.94	0	54928	5373	5246	5153	5026	4933	5200	4980	33	1530	100	3780	10	1	32784744	1639	12.32	2.64	12	1.62	406.00	1894.00	9100	20230523	-45.05	2426	20230104	106.10	9100	-45.05	20230523	2426	106.10	20230104	23500	-78.72	20230410	4950	1.01	20230622	4.20	N	417500	100	32 억		307032	N	N	0	N	00	N
45	20230622	130756	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5040	-80	5	-1.56	2440259075	482973	84.17	5030	5160	4950	6650	3590	5120	5052.51	0.94	0	47622	5373	5246	5153	5026	4933	5200	4980	33	1530	100	3780	10	1	32784744	1652	12.41	2.66	12	1.47	406.00	1894.00	9100	20230523	-44.62	2426	20230104	107.75	9100	-44.62	20230523	2426	107.75	20230104	23500	-78.55	20230410	4950	1.82	20230622	4.20	N	417500	100	32 억		307032	N	N	0	N	00	N
46	20230622	120726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5060	-60	5	-1.17	1592885530	313247	54.59	5030	5160	5030	6650	3590	5120	5085.03	0.94	0	62067	5373	5246	5153	5026	4933	5200	4980	33	1530	100	3780	10	1	32784744	1659	12.46	2.67	12	0.96	406.00	1894.00	9100	20230523	-44.40	2426	20230104	108.57	9100	-44.40	20230523	2426	108.57	20230104	23500	-78.47	20230410	5020	0.80	20230608	4.20	N	417500	100	32 억		307032	N	N	0	N	00	N
47	20230622	111035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5050	-70	5	-1.37	1358949810	267039	46.54	5030	5160	5030	6650	3590	5120	5088.90	0.94	0	65772	5373	5246	5153	5026	4933	5200	4980	33	1530	100	3780	10	1	32784744	1656	12.44	2.67	12	0.81	406.00	1894.00	9100	20230523	-44.51	2426	20230104	108.16	9100	-44.51	20230523	2426	108.16	20230104	23500	-78.51	20230410	5020	0.60	20230608	4.20	N	417500	100	32 억		307032	N	N	0	N	00	N
48	20230622	100731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5120	0	3	0.00	811246670	159174	27.74	5030	5160	5030	6650	3590	5120	5096.54	0.94	0	61235	5373	5246	5153	5026	4933	5200	4980	33	1530	100	3780	10	1	32784744	1679	12.61	2.70	12	0.49	406.00	1894.00	9100	20230523	-43.74	2426	20230104	111.05	9100	-43.74	20230523	2426	111.05	20230104	23500	-78.21	20230410	5020	1.99	20230608	4.20	N	417500	100	32 억		307032	N	N	0	N	00	N
49	20230622	091027	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5110	-10	5	-0.20	252775870	50001	8.71	5030	5140	5030	6650	3590	5120	5054.82	0.94	0	9994	5373	5246	5153	5026	4933	5200	4980	33	1530	100	3780	10	1	32784744	1675	12.59	2.70	12	0.15	406.00	1894.00	9100	20230523	-43.85	2426	20230104	110.63	9100	-43.85	20230523	2426	110.63	20230104	23500	-78.26	20230410	5020	1.79	20230608	4.20	N	417500	100	32 억		307032	N	N	0	N	00	N
50	20230621	161019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5120	-90	5	-1.73	2927703170	568726	70.52	5180	5280	5060	6770	3650	5210	5147.83	1.06	0	-41917	5516	5362	5256	5102	4996	5310	5050	33	1560	100	3850	10	1	32784744	1679	12.61	2.70	12	1.73	406.00	1894.00	9100	20230523	-43.74	2426	20230104	111.05	9100	-43.74	20230523	2426	111.05	20230104	23500	-78.21	20230410	5020	1.99	20230608	4.04	N	417500	100	32 억		348968	N	N	0	N	00	N
51	20230621	150315	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5100	-110	5	-2.11	2683588300	520849	64.58	5180	5280	5060	6770	3650	5210	5152.33	1.06	0	-35950	5516	5362	5256	5102	4996	5310	5050	33	1560	100	3850	10	1	32784744	1672	12.56	2.69	12	1.59	406.00	1894.00	9100	20230523	-43.96	2426	20230104	110.22	9100	-43.96	20230523	2426	110.22	20230104	23500	-78.30	20230410	5020	1.59	20230608	4.04	N	417500	100	32 억		348968	N	N	0	N	00	N
52	20230621	140645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5090	-120	5	-2.30	2370954080	459385	56.96	5180	5280	5060	6770	3650	5210	5161.15	1.06	0	-35906	5516	5362	5256	5102	4996	5310	5050	33	1560	100	3850	10	1	32784744	1669	12.54	2.69	12	1.40	406.00	1894.00	9100	20230523	-44.07	2426	20230104	109.81	9100	-44.07	20230523	2426	109.81	20230104	23500	-78.34	20230410	5020	1.39	20230608	4.04	N	417500	100	32 억		348968	N	N	0	N	00	N
53	20230621	130102	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5120	-90	5	-1.73	1964484030	379589	47.07	5180	5280	5110	6770	3650	5210	5175.29	1.06	0	-29161	5516	5362	5256	5102	4996	5310	5050	33	1560	100	3850	10	1	32784744	1679	12.61	2.70	12	1.16	406.00	1894.00	9100	20230523	-43.74	2426	20230104	111.05	9100	-43.74	20230523	2426	111.05	20230104	23500	-78.21	20230410	5020	1.99	20230608	4.04	N	417500	100	32 억		348968	N	N	0	N	00	N
54	20230621	120613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5160	-50	5	-0.96	1695601760	327164	40.57	5180	5280	5120	6770	3650	5210	5182.73	1.06	0	-17254	5516	5362	5256	5102	4996	5310	5050	33	1560	100	3850	10	1	32784744	1692	12.71	2.72	12	1.00	406.00	1894.00	9100	20230523	-43.30	2426	20230104	112.70	9100	-43.30	20230523	2426	112.70	20230104	23500	-78.04	20230410	5020	2.79	20230608	4.04	N	417500	100	32 억		348968	N	N	0	N	00	N
55	20230621	110713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5190	-20	5	-0.38	1534444630	295954	36.70	5180	5280	5120	6770	3650	5210	5184.74	1.06	0	-10169	5516	5362	5256	5102	4996	5310	5050	33	1560	100	3850	10	1	32784744	1702	12.78	2.74	12	0.90	406.00	1894.00	9100	20230523	-42.97	2426	20230104	113.93	9100	-42.97	20230523	2426	113.93	20230104	23500	-77.91	20230410	5020	3.39	20230608	4.04	N	417500	100	32 억		348968	N	N	0	N	00	N
56	20230621	100737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5130	-80	5	-1.54	1153095900	221728	27.49	5180	5280	5120	6770	3650	5210	5200.50	1.06	0	-935	5516	5362	5256	5102	4996	5310	5050	33	1560	100	3850	10	1	32784744	1682	12.64	2.71	12	0.68	406.00	1894.00	9100	20230523	-43.63	2426	20230104	111.46	9100	-43.63	20230523	2426	111.46	20230104	23500	-78.17	20230410	5020	2.19	20230608	4.04	N	417500	100	32 억		348968	N	N	0	N	00	N
57	20230621	090441	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5180	-30	5	-0.58	177448050	34349	4.26	5180	5200	5160	6770	3650	5210	5166.03	1.06	0	20316	5516	5362	5256	5102	4996	5310	5050	33	1560	100	3850	10	1	32784744	1698	12.76	2.73	12	0.10	406.00	1894.00	9100	20230523	-43.08	2426	20230104	113.52	9100	-43.08	20230523	2426	113.52	20230104	23500	-77.96	20230410	5020	3.19	20230608	4.04	N	417500	100	32 억		348968	N	N	0	N	00	N
58	20230620	161006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5210	-210	5	-3.87	4148255870	793486	85.58	5330	5410	5150	7040	3800	5420	5227.97	1.46	0	-130889	5720	5570	5440	5290	5160	5505	5225	33	1620	100	4010	10	1	32784744	1708	12.83	2.75	12	2.42	406.00	1894.00	9100	20230523	-42.75	2426	20230104	114.76	9100	-42.75	20230523	2426	114.76	20230104	23500	-77.83	20230410	5020	3.78	20230608	3.85	N	417500	100	32 억		479665	N	N	0	N	00	N
59	20230620	150244	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5200	-220	5	-4.06	3934759750	752424	81.15	5330	5410	5150	7040	3800	5420	5229.44	1.46	0	-129779	5720	5570	5440	5290	5160	5505	5225	33	1620	100	4010	10	1	32784744	1705	12.81	2.75	12	2.30	406.00	1894.00	9100	20230523	-42.86	2426	20230104	114.34	9100	-42.86	20230523	2426	114.34	20230104	23500	-77.87	20230410	5020	3.59	20230608	3.85	N	417500	100	32 억		479665	N	N	0	N	00	N
60	20230620	140721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5180	-240	5	-4.43	3687451430	704776	76.01	5330	5410	5150	7040	3800	5420	5232.09	1.46	0	-124747	5720	5570	5440	5290	5160	5505	5225	33	1620	100	4010	10	1	32784744	1698	12.76	2.73	12	2.15	406.00	1894.00	9100	20230523	-43.08	2426	20230104	113.52	9100	-43.08	20230523	2426	113.52	20230104	23500	-77.96	20230410	5020	3.19	20230608	3.85	N	417500	100	32 억		479665	N	N	0	N	00	N
61	20230620	130531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5240	-180	5	-3.32	3266165650	623628	67.26	5330	5410	5150	7040	3800	5420	5237.36	1.46	0	-111081	5720	5570	5440	5290	5160	5505	5225	33	1620	100	4010	10	1	32784744	1718	12.91	2.77	12	1.90	406.00	1894.00	9100	20230523	-42.42	2426	20230104	115.99	9100	-42.42	20230523	2426	115.99	20230104	23500	-77.70	20230410	5020	4.38	20230608	3.85	N	417500	100	32 억		479665	N	N	0	N	00	N
62	20230620	120929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5220	-200	5	-3.69	2527759070	481114	51.89	5330	5410	5170	7040	3800	5420	5253.97	1.46	0	-117381	5720	5570	5440	5290	5160	5505	5225	33	1620	100	4010	10	1	32784744	1711	12.86	2.76	12	1.47	406.00	1894.00	9100	20230523	-42.64	2426	20230104	115.17	9100	-42.64	20230523	2426	115.17	20230104	23500	-77.79	20230410	5020	3.98	20230608	3.85	N	417500	100	32 억		479665	N	N	0	N	00	N
63	20230620	110710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5210	-210	5	-3.87	2024456290	384244	41.44	5330	5410	5200	7040	3800	5420	5268.67	1.46	0	-93382	5720	5570	5440	5290	5160	5505	5225	33	1620	100	4010	10	1	32784744	1708	12.83	2.75	12	1.17	406.00	1894.00	9100	20230523	-42.75	2426	20230104	114.76	9100	-42.75	20230523	2426	114.76	20230104	23500	-77.83	20230410	5020	3.78	20230608	3.85	N	417500	100	32 억		479665	N	N	0	N	00	N
64	20230620	100422	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5240	-180	5	-3.32	1727633040	327480	35.32	5330	5410	5200	7040	3800	5420	5275.54	1.46	0	-86948	5720	5570	5440	5290	5160	5505	5225	33	1620	100	4010	10	1	32784744	1718	12.91	2.77	12	1.00	406.00	1894.00	9100	20230523	-42.42	2426	20230104	115.99	9100	-42.42	20230523	2426	115.99	20230104	23500	-77.70	20230410	5020	4.38	20230608	3.85	N	417500	100	32 억		479665	N	N	0	N	00	N
65	20230620	090255	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5340	-80	5	-1.48	77187070	14441	1.56	5330	5410	5330	7040	3800	5420	5344.99	1.46	0	55	5720	5570	5440	5290	5160	5505	5225	33	1620	100	4010	10	1	32784744	1751	13.15	2.82	12	0.04	406.00	1894.00	9100	20230523	-41.32	2426	20230104	120.12	9100	-41.32	20230523	2426	120.12	20230104	23500	-77.28	20230410	5020	6.37	20230608	3.85	N	417500	100	32 억		479665	N	N	0	N	00	N
66	20230619	161026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5420	-120	5	-2.17	4951410840	918371	69.55	5540	5590	5310	7200	3880	5540	5391.30	1.66	0	-64698	5833	5686	5593	5446	5353	5640	5400	33	1660	100	4090	10	1	32784744	1777	13.35	2.86	12	2.80	406.00	1894.00	9100	20230523	-40.44	2426	20230104	123.41	9100	-40.44	20230523	2426	123.41	20230104	23500	-76.94	20230410	5020	7.97	20230608	3.56	N	417500	100	32 억		543960	N	N	0	N	00	N
67	20230619	150439	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5350	-190	5	-3.43	4677315030	867500	65.70	5540	5590	5310	7200	3880	5540	5391.55	1.66	0	-65237	5833	5686	5593	5446	5353	5640	5400	33	1660	100	4090	10	1	32784744	1754	13.18	2.82	12	2.65	406.00	1894.00	9100	20230523	-41.21	2426	20230104	120.53	9100	-41.21	20230523	2426	120.53	20230104	23500	-77.23	20230410	5020	6.57	20230608	3.56	N	417500	100	32 억		543960	N	N	0	N	00	N
68	20230619	140806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5360	-180	5	-3.25	4319245530	800530	60.62	5540	5590	5310	7200	3880	5540	5395.31	1.66	0	-54969	5833	5686	5593	5446	5353	5640	5400	33	1660	100	4090	10	1	32784744	1757	13.20	2.83	12	2.44	406.00	1894.00	9100	20230523	-41.10	2426	20230104	120.94	9100	-41.10	20230523	2426	120.94	20230104	23500	-77.19	20230410	5020	6.77	20230608	3.56	N	417500	100	32 억		543960	N	N	0	N	00	N
69	20230619	130149	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5350	-190	5	-3.43	3466967630	640761	48.52	5540	5590	5320	7200	3880	5540	5410.51	1.66	0	-29932	5833	5686	5593	5446	5353	5640	5400	33	1660	100	4090	10	1	32784744	1754	13.18	2.82	12	1.95	406.00	1894.00	9100	20230523	-41.21	2426	20230104	120.53	9100	-41.21	20230523	2426	120.53	20230104	23500	-77.23	20230410	5020	6.57	20230608	3.56	N	417500	100	32 억		543960	N	N	0	N	00	N
70	20230619	120933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5390	-150	5	-2.71	3018808960	557405	42.21	5540	5590	5320	7200	3880	5540	5415.61	1.66	0	19986	5833	5686	5593	5446	5353	5640	5400	33	1660	100	4090	10	1	32784744	1767	13.28	2.85	12	1.70	406.00	1894.00	9100	20230523	-40.77	2426	20230104	122.18	9100	-40.77	20230523	2426	122.18	20230104	23500	-77.06	20230410	5020	7.37	20230608	3.56	N	417500	100	32 억		543960	N	N	0	N	00	N
71	20230619	110224	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5430	-110	5	-1.99	2469936460	455725	34.51	5540	5590	5320	7200	3880	5540	5419.54	1.66	0	20296	5833	5686	5593	5446	5353	5640	5400	33	1660	100	4090	10	1	32784744	1780	13.37	2.87	12	1.39	406.00	1894.00	9100	20230523	-40.33	2426	20230104	123.83	9100	-40.33	20230523	2426	123.83	20230104	23500	-76.89	20230410	5020	8.17	20230608	3.56	N	417500	100	32 억		543960	N	N	0	N	00	N
72	20230619	100640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	-140	5	-2.53	1796130370	332586	25.19	5540	5540	5320	7200	3880	5540	5400.09	1.66	0	-23288	5833	5686	5593	5446	5353	5640	5400	33	1660	100	4090	10	1	32784744	1770	13.30	2.85	12	1.01	406.00	1894.00	9100	20230523	-40.66	2426	20230104	122.59	9100	-40.66	20230523	2426	122.59	20230104	23500	-77.02	20230410	5020	7.57	20230608	3.56	N	417500	100	32 억		543960	N	N	0	N	00	N
73	20230619	090759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5450	-90	5	-1.62	421735570	77133	5.84	5540	5540	5420	7200	3880	5540	5466.73	1.66	0	1329	5833	5686	5593	5446	5353	5640	5400	33	1660	100	4090	10	1	32784744	1787	13.42	2.88	12	0.24	406.00	1894.00	9100	20230523	-40.11	2426	20230104	124.65	9100	-40.11	20230523	2426	124.65	20230104	23500	-76.81	20230410	5020	8.57	20230608	3.56	N	417500	100	32 억		543960	N	N	0	N	00	N
74	20230616	160528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5540	-200	5	-3.48	7288021880	1306414	31.19	5700	5740	5500	7460	4020	5740	5578.53	2.49	0	-290464	6180	5960	5680	5460	5180	6070	5570	33	1720	100	4240	10	1	32784744	1816	13.65	2.93	12	3.98	406.00	1894.00	9100	20230523	-39.12	2426	20230104	128.36	9100	-39.12	20230523	2426	128.36	20230104	23500	-76.43	20230410	5020	10.36	20230608	3.51	N	417500	100	32 억		817635	N	N	0	N	00	N
75	20230616	150642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5560	-180	5	-3.14	6687496420	1198139	28.60	5700	5740	5500	7460	4020	5740	5581.36	2.49	0	-276679	6180	5960	5680	5460	5180	6070	5570	33	1720	100	4240	10	1	32784744	1823	13.69	2.94	12	3.65	406.00	1894.00	9100	20230523	-38.90	2426	20230104	129.18	9100	-38.90	20230523	2426	129.18	20230104	23500	-76.34	20230410	5020	10.76	20230608	3.51	N	417500	100	32 억		817635	N	N	0	N	00	N
76	20230616	140302	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5550	-190	5	-3.31	6201675090	1110799	26.52	5700	5740	5500	7460	4020	5740	5582.85	2.49	0	-256421	6180	5960	5680	5460	5180	6070	5570	33	1720	100	4240	10	1	32784744	1820	13.67	2.93	12	3.39	406.00	1894.00	9100	20230523	-39.01	2426	20230104	128.77	9100	-39.01	20230523	2426	128.77	20230104	23500	-76.38	20230410	5020	10.56	20230608	3.51	N	417500	100	32 억		817635	N	N	0	N	00	N
77	20230616	130244	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5610	-130	5	-2.26	5314952240	951139	22.71	5700	5740	5500	7460	4020	5740	5587.73	2.49	0	-188877	6180	5960	5680	5460	5180	6070	5570	33	1720	100	4240	10	1	32784744	1839	13.82	2.96	12	2.90	406.00	1894.00	9100	20230523	-38.35	2426	20230104	131.24	9100	-38.35	20230523	2426	131.24	20230104	23500	-76.13	20230410	5020	11.75	20230608	3.51	N	417500	100	32 억		817635	N	N	0	N	00	N
78	20230616	120316	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	-100	5	-1.74	4885891490	874740	20.88	5700	5740	5500	7460	4020	5740	5585.25	2.49	0	-191464	6180	5960	5680	5460	5180	6070	5570	33	1720	100	4240	10	1	32784744	1849	13.89	2.98	12	2.67	406.00	1894.00	9100	20230523	-38.02	2426	20230104	132.48	9100	-38.02	20230523	2426	132.48	20230104	23500	-76.00	20230410	5020	12.35	20230608	3.51	N	417500	100	32 억		817635	N	N	0	N	00	N
79	20230616	110748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5570	-170	5	-2.96	4191528940	750619	17.92	5700	5740	5500	7460	4020	5740	5583.76	2.49	0	-197407	6180	5960	5680	5460	5180	6070	5570	33	1720	100	4240	10	1	32784744	1826	13.72	2.94	12	2.29	406.00	1894.00	9100	20230523	-38.79	2426	20230104	129.60	9100	-38.79	20230523	2426	129.60	20230104	23500	-76.30	20230410	5020	10.96	20230608	3.51	N	417500	100	32 억		817635	N	N	0	N	00	N
80	20230616	100848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5570	-170	5	-2.96	2849759100	508498	12.14	5700	5740	5550	7460	4020	5740	5603.84	2.49	0	-153765	6180	5960	5680	5460	5180	6070	5570	33	1720	100	4240	10	1	32784744	1826	13.72	2.94	12	1.55	406.00	1894.00	9100	20230523	-38.79	2426	20230104	129.60	9100	-38.79	20230523	2426	129.60	20230104	23500	-76.30	20230410	5020	10.96	20230608	3.51	N	417500	100	32 억		817635	N	N	0	N	00	N
81	20230616	090218	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	-100	5	-1.74	474472750	83537	1.99	5700	5740	5620	7460	4020	5740	5678.61	2.49	0	-46969	6180	5960	5680	5460	5180	6070	5570	33	1720	100	4240	10	1	32784744	1849	13.89	2.98	12	0.25	406.00	1894.00	9100	20230523	-38.02	2426	20230104	132.48	9100	-38.02	20230523	2426	132.48	20230104	23500	-76.00	20230410	5020	12.35	20230608	3.51	N	417500	100	32 억		817635	N	N	0	N	00	N
82	20230615	150947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5660	300	2	5.60	22969076000	4056771	181.43	5400	5900	5400	6960	3760	5360	5661.92	1.97	0	184100	5793	5576	5393	5176	4993	5685	5285	33	1600	100	3960	10	1	32784744	1856	13.94	2.99	12	12.37	406.00	1894.00	9100	20230523	-37.80	2426	20230104	133.31	9100	-37.80	20230523	2426	133.31	20230104	23500	-75.91	20230410	5020	12.75	20230608	3.14	N	417500	100	32 억		647163	N	N	0	N	00	N
83	20230615	140515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	380	2	7.09	20507941280	3629420	162.32	5400	5900	5400	6960	3760	5360	5650.48	1.97	0	164726	5793	5576	5393	5176	4993	5685	5285	33	1600	100	3960	10	1	32784744	1882	14.14	3.03	12	11.07	406.00	1894.00	9100	20230523	-36.92	2426	20230104	136.60	9100	-36.92	20230523	2426	136.60	20230104	23500	-75.57	20230410	5020	14.34	20230608	3.14	N	417500	100	32 억		647163	N	N	0	N	00	N
84	20230615	130250	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	370	2	6.90	17209796730	3052569	136.52	5400	5900	5400	6960	3760	5360	5637.82	1.97	0	57416	5793	5576	5393	5176	4993	5685	5285	33	1600	100	3960	10	1	32784744	1879	14.11	3.03	12	9.31	406.00	1894.00	9100	20230523	-37.03	2426	20230104	136.19	9100	-37.03	20230523	2426	136.19	20230104	23500	-75.62	20230410	5020	14.14	20230608	3.14	N	417500	100	32 억		647163	N	N	0	N	00	N
85	20230615	120159	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5500	140	2	2.61	7967806900	1437972	64.31	5400	5690	5400	6960	3760	5360	5541.02	1.97	0	67539	5793	5576	5393	5176	4993	5685	5285	33	1600	100	3960	10	1	32784744	1803	13.55	2.90	12	4.39	406.00	1894.00	9100	20230523	-39.56	2426	20230104	126.71	9100	-39.56	20230523	2426	126.71	20230104	23500	-76.60	20230410	5020	9.56	20230608	3.14	N	417500	100	32 억		647163	N	N	0	N	00	N
86	20230615	110732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	40	2	0.75	7534202890	1358407	60.75	5400	5690	5400	6960	3760	5360	5546.37	1.97	0	78946	5793	5576	5393	5176	4993	5685	5285	33	1600	100	3960	10	1	32784744	1770	13.30	2.85	12	4.14	406.00	1894.00	9100	20230523	-40.66	2426	20230104	122.59	9100	-40.66	20230523	2426	122.59	20230104	23500	-77.02	20230410	5020	7.57	20230608	3.14	N	417500	100	32 억		647163	N	N	0	N	00	N
87	20230611	184756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5450	30	2	0.55	3609399160	672410	40.58	5370	5490	5230	7040	3800	5420	5365.64	3.55	27753	25850	5713	5566	5293	5146	4873	5640	5220	8	1620	100	4010	10	1	8196186	447	13.42	2.88	12	8.20	406.00	1894.00	9100	20230523	-40.11	2426	20230104	124.65	9100	-40.11	20230523	2426	124.65	20230104	23500	-76.81	20230410	5020	8.57	20230608	5.92	N	417500	100	8 억		291138	N	N	0	N	00	N
88	20230611	182315	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5450	30	2	0.55	3609399160	672410	40.58	5370	5490	5230	7040	3800	5420	5365.64	3.55	27753	25850	5713	5566	5293	5146	4873	5640	5220	8	1620	100	4010	10	1	8196186	447	13.42	2.88	12	8.20	406.00	1894.00	9100	20230523	-40.11	2426	20230104	124.65	9100	-40.11	20230523	2426	124.65	20230104	23500	-76.81	20230410	5020	8.57	20230608	5.92	N	417500	100	8 억		291138	N	N	0	N	00	N