KissMeData/072950/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	160600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5080	125	2	2.52	189280215	38016	54.95	4955	5100	4875	6440	3470	4955	4978.96	4.58	0	-3293	5185	5070	4965	4850	4745	5017	4797	40	1485	500	3460	10	1	8052610	409	18.54	0.60	12	0.47	274.00	8493.00	6000	20230314	-15.33	4251	20230104	19.50	6000	-15.33	20230314	4251	19.50	20230104	7720	-34.20	20220817	4495	13.01	20230428	3.73	N	072950	500	40 억		369174	N	N	0	N	00	N
3	20230630	150603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5100	145	2	2.93	174852185	35179	50.85	4955	5100	4875	6440	3470	4955	4970.36	4.58	0	-3102	5185	5070	4965	4850	4745	5017	4797	40	1485	500	3460	10	1	8052610	411	18.61	0.60	12	0.44	274.00	8493.00	6000	20230314	-15.00	4251	20230104	19.97	6000	-15.00	20230314	4251	19.97	20230104	7720	-33.94	20220817	4495	13.46	20230428	3.73	N	072950	500	40 억		369174	N	N	0	N	00	N
4	20230630	140601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5040	85	2	1.72	150476725	30378	43.91	4955	5080	4875	6440	3470	4955	4953.48	4.58	0	-2708	5185	5070	4965	4850	4745	5017	4797	40	1485	500	3460	10	1	8052610	406	18.39	0.59	12	0.38	274.00	8493.00	6000	20230314	-16.00	4251	20230104	18.56	6000	-16.00	20230314	4251	18.56	20230104	7720	-34.72	20220817	4495	12.12	20230428	3.73	N	072950	500	40 억		369174	N	N	0	N	00	N
5	20230630	130603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4970	15	2	0.30	119231095	24166	34.93	4955	5020	4875	6440	3470	4955	4933.84	4.58	0	-3027	5185	5070	4965	4850	4745	5017	4797	40	1485	500	3460	5	1	8052610	400	18.14	0.59	12	0.30	274.00	8493.00	6000	20230314	-17.17	4251	20230104	16.91	6000	-17.17	20230314	4251	16.91	20230104	7720	-35.62	20220817	4495	10.57	20230428	3.73	N	072950	500	40 억		369174	N	N	0	N	00	N
6	20230630	120559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4985	30	2	0.61	107432685	21802	31.51	4955	4995	4875	6440	3470	4955	4927.65	4.58	0	-3132	5185	5070	4965	4850	4745	5017	4797	40	1485	500	3460	5	1	8052610	401	18.19	0.59	12	0.27	274.00	8493.00	6000	20230314	-16.92	4251	20230104	17.27	6000	-16.92	20230314	4251	17.27	20230104	7720	-35.43	20220817	4495	10.90	20230428	3.73	N	072950	500	40 억		369174	N	N	0	N	00	N
7	20230630	110601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4925	-30	5	-0.61	87089830	17702	25.59	4955	4965	4875	6440	3470	4955	4919.77	4.58	0	-3518	5185	5070	4965	4850	4745	5017	4797	40	1485	500	3460	5	1	8052610	397	17.97	0.58	12	0.22	274.00	8493.00	6000	20230314	-17.92	4251	20230104	15.86	6000	-17.92	20230314	4251	15.86	20230104	7720	-36.20	20220817	4495	9.57	20230428	3.73	N	072950	500	40 억		369174	N	N	0	N	00	N
8	20230630	100601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4915	-40	5	-0.81	71076335	14452	20.89	4955	4965	4875	6440	3470	4955	4918.10	4.58	0	-4835	5185	5070	4965	4850	4745	5017	4797	40	1485	500	3460	5	1	8052610	396	17.94	0.58	12	0.18	274.00	8493.00	6000	20230314	-18.08	4251	20230104	15.62	6000	-18.08	20230314	4251	15.62	20230104	7720	-36.33	20220817	4495	9.34	20230428	3.73	N	072950	500	40 억		369174	N	N	0	N	00	N
9	20230630	090602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4960	5	2	0.10	7960965	1606	2.32	4955	4965	4935	6440	3470	4955	4957.01	4.58	0	468	5185	5070	4965	4850	4745	5017	4797	40	1485	500	3460	5	1	8052610	399	18.10	0.58	12	0.02	274.00	8493.00	6000	20230314	-17.33	4251	20230104	16.68	6000	-17.33	20230314	4251	16.68	20230104	7720	-35.75	20220817	4495	10.34	20230428	3.73	N	072950	500	40 억		369174	N	N	0	N	00	N
10	20230629	160601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4955	-85	5	-1.69	342614740	69168	327.27	5070	5080	4860	6550	3530	5040	4953.37	4.63	0	-2689	5160	5100	5070	5010	4980	5085	4995	40	1510	500	3520	5	1	8052610	399	18.08	0.58	12	0.86	274.00	8493.00	6000	20230314	-17.42	4251	20230104	16.56	6000	-17.42	20230314	4251	16.56	20230104	7720	-35.82	20220817	4495	10.23	20230428	3.74	N	072950	500	40 억		372596	N	N	0	N	00	N
11	20230629	150558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4950	-90	5	-1.79	330676205	66756	315.86	5070	5080	4860	6550	3530	5040	4953.51	4.63	0	-2835	5160	5100	5070	5010	4980	5085	4995	40	1510	500	3520	5	1	8052610	399	18.07	0.58	12	0.83	274.00	8493.00	6000	20230314	-17.50	4251	20230104	16.44	6000	-17.50	20230314	4251	16.44	20230104	7720	-35.88	20220817	4495	10.12	20230428	3.74	N	072950	500	40 억		372596	N	N	0	N	00	N
12	20230629	140557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4940	-100	5	-1.98	283185705	57133	270.32	5070	5080	4860	6550	3530	5040	4956.60	4.63	0	-1205	5160	5100	5070	5010	4980	5085	4995	40	1510	500	3520	5	1	8052610	398	18.03	0.58	12	0.71	274.00	8493.00	6000	20230314	-17.67	4251	20230104	16.21	6000	-17.67	20230314	4251	16.21	20230104	7720	-36.01	20220817	4495	9.90	20230428	3.74	N	072950	500	40 억		372596	N	N	0	N	00	N
13	20230629	130558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4945	-95	5	-1.88	261460920	52734	249.51	5070	5080	4860	6550	3530	5040	4958.11	4.63	0	-2002	5160	5100	5070	5010	4980	5085	4995	40	1510	500	3520	5	1	8052610	398	18.05	0.58	12	0.65	274.00	8493.00	6000	20230314	-17.58	4251	20230104	16.33	6000	-17.58	20230314	4251	16.33	20230104	7720	-35.95	20220817	4495	10.01	20230428	3.74	N	072950	500	40 억		372596	N	N	0	N	00	N
14	20230629	120559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4950	-90	5	-1.79	253008070	51027	241.43	5070	5080	4860	6550	3530	5040	4958.32	4.63	0	-1862	5160	5100	5070	5010	4980	5085	4995	40	1510	500	3520	5	1	8052610	399	18.07	0.58	12	0.63	274.00	8493.00	6000	20230314	-17.50	4251	20230104	16.44	6000	-17.50	20230314	4251	16.44	20230104	7720	-35.88	20220817	4495	10.12	20230428	3.74	N	072950	500	40 억		372596	N	N	0	N	00	N
15	20230629	110600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4950	-90	5	-1.79	227780880	45922	217.28	5070	5080	4860	6550	3530	5040	4960.17	4.63	0	-1790	5160	5100	5070	5010	4980	5085	4995	40	1510	500	3520	5	1	8052610	399	18.07	0.58	12	0.57	274.00	8493.00	6000	20230314	-17.50	4251	20230104	16.44	6000	-17.50	20230314	4251	16.44	20230104	7720	-35.88	20220817	4495	10.12	20230428	3.74	N	072950	500	40 억		372596	N	N	0	N	00	N
16	20230629	100600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5070	30	2	0.60	37524680	7429	35.15	5070	5080	5030	6550	3530	5040	5051.11	4.63	0	-4327	5160	5100	5070	5010	4980	5085	4995	40	1510	500	3520	10	1	8052610	408	18.50	0.60	12	0.09	274.00	8493.00	6000	20230314	-15.50	4251	20230104	19.27	6000	-15.50	20230314	4251	19.27	20230104	7720	-34.33	20220817	4495	12.79	20230428	3.74	N	072950	500	40 억		372596	N	N	0	N	00	N
17	20230629	090548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	20	2	0.40	8020950	1585	7.50	5070	5070	5050	6550	3530	5040	5060.54	4.63	0	-410	5160	5100	5070	5010	4980	5085	4995	40	1510	500	3520	10	1	8052610	407	18.47	0.60	12	0.02	274.00	8493.00	6000	20230314	-15.67	4251	20230104	19.03	6000	-15.67	20230314	4251	19.03	20230104	7720	-34.46	20220817	4495	12.57	20230428	3.74	N	072950	500	40 억		372596	N	N	0	N	00	N
18	20230628	160552	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5040	-110	5	-2.14	107075940	21132	66.22	5100	5130	5040	6690	3610	5150	5066.99	4.66	0	-2881	5276	5212	5136	5072	4996	5175	5035	40	1540	500	3600	10	1	8052610	406	18.39	0.59	12	0.26	274.00	8493.00	6000	20230314	-16.00	4251	20230104	18.56	6000	-16.00	20230314	4251	18.56	20230104	7720	-34.72	20220817	4495	12.12	20230428	4.02	N	072950	500	40 억		375477	N	N	0	N	00	N
19	20230628	150557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	-90	5	-1.75	88347210	17421	54.59	5100	5130	5050	6690	3610	5150	5071.29	4.66	0	-2352	5276	5212	5136	5072	4996	5175	5035	40	1540	500	3600	10	1	8052610	407	18.47	0.60	12	0.22	274.00	8493.00	6000	20230314	-15.67	4251	20230104	19.03	6000	-15.67	20230314	4251	19.03	20230104	7720	-34.46	20220817	4495	12.57	20230428	4.02	N	072950	500	40 억		375477	N	N	0	N	00	N
20	20230628	140554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5080	-70	5	-1.36	74095240	14603	45.76	5100	5130	5050	6690	3610	5150	5073.96	4.66	0	-1748	5276	5212	5136	5072	4996	5175	5035	40	1540	500	3600	10	1	8052610	409	18.54	0.60	12	0.18	274.00	8493.00	6000	20230314	-15.33	4251	20230104	19.50	6000	-15.33	20230314	4251	19.50	20230104	7720	-34.20	20220817	4495	13.01	20230428	4.02	N	072950	500	40 억		375477	N	N	0	N	00	N
21	20230628	130555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	-90	5	-1.75	55931140	11018	34.53	5100	5130	5050	6690	3610	5150	5076.32	4.66	0	-724	5276	5212	5136	5072	4996	5175	5035	40	1540	500	3600	10	1	8052610	407	18.47	0.60	12	0.14	274.00	8493.00	6000	20230314	-15.67	4251	20230104	19.03	6000	-15.67	20230314	4251	19.03	20230104	7720	-34.46	20220817	4495	12.57	20230428	4.02	N	072950	500	40 억		375477	N	N	0	N	00	N
22	20230628	120543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5070	-80	5	-1.55	49010120	9650	30.24	5100	5130	5050	6690	3610	5150	5078.75	4.66	0	-345	5276	5212	5136	5072	4996	5175	5035	40	1540	500	3600	10	1	8052610	408	18.50	0.60	12	0.12	274.00	8493.00	6000	20230314	-15.50	4251	20230104	19.27	6000	-15.50	20230314	4251	19.27	20230104	7720	-34.33	20220817	4495	12.79	20230428	4.02	N	072950	500	40 억		375477	N	N	0	N	00	N
23	20230628	110559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5080	-70	5	-1.36	40241960	7918	24.81	5100	5130	5050	6690	3610	5150	5082.31	4.66	0	-233	5276	5212	5136	5072	4996	5175	5035	40	1540	500	3600	10	1	8052610	409	18.54	0.60	12	0.10	274.00	8493.00	6000	20230314	-15.33	4251	20230104	19.50	6000	-15.33	20230314	4251	19.50	20230104	7720	-34.20	20220817	4495	13.01	20230428	4.02	N	072950	500	40 억		375477	N	N	0	N	00	N
24	20230628	100559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5120	-30	5	-0.58	25600050	5034	15.77	5100	5130	5050	6690	3610	5150	5085.39	4.66	0	148	5276	5212	5136	5072	4996	5175	5035	40	1540	500	3600	10	1	8052610	412	18.69	0.60	12	0.06	274.00	8493.00	6000	20230314	-14.67	4251	20230104	20.44	6000	-14.67	20230314	4251	20.44	20230104	7720	-33.68	20220817	4495	13.90	20230428	4.02	N	072950	500	40 억		375477	N	N	0	N	00	N
25	20230628	090556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5100	-50	5	-0.97	5739910	1128	3.53	5100	5100	5070	6690	3610	5150	5088.41	4.66	0	479	5276	5212	5136	5072	4996	5175	5035	40	1540	500	3600	10	1	8052610	411	18.61	0.60	12	0.01	274.00	8493.00	6000	20230314	-15.00	4251	20230104	19.97	6000	-15.00	20230314	4251	19.97	20230104	7720	-33.94	20220817	4495	13.46	20230428	4.02	N	072950	500	40 억		375477	N	N	0	N	00	N
26	20230627	160556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5150	-10	5	-0.19	162504840	31761	146.52	5160	5200	5060	6700	3620	5160	5116.49	4.62	0	3652	5313	5236	5083	5006	4853	5275	5045	40	1540	500	3610	10	1	8052610	415	18.80	0.61	12	0.39	274.00	8493.00	6000	20230314	-14.17	4251	20230104	21.15	6000	-14.17	20230314	4251	21.15	20230104	7720	-33.29	20220817	4495	14.57	20230428	4.18	N	072950	500	40 억		372035	N	N	0	N	00	N
27	20230627	150559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5160	0	3	0.00	156225470	30538	140.88	5160	5200	5060	6700	3620	5160	5115.77	4.62	0	3175	5313	5236	5083	5006	4853	5275	5045	40	1540	500	3610	10	1	8052610	416	18.83	0.61	12	0.38	274.00	8493.00	6000	20230314	-14.00	4251	20230104	21.38	6000	-14.00	20230314	4251	21.38	20230104	7720	-33.16	20220817	4495	14.79	20230428	4.18	N	072950	500	40 억		372035	N	N	0	N	00	N
28	20230627	140607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5120	-40	5	-0.78	74927280	14696	67.80	5160	5160	5060	6700	3620	5160	5098.48	4.62	0	-2164	5313	5236	5083	5006	4853	5275	5045	40	1540	500	3610	10	1	8052610	412	18.69	0.60	12	0.18	274.00	8493.00	6000	20230314	-14.67	4251	20230104	20.44	6000	-14.67	20230314	4251	20.44	20230104	7720	-33.68	20220817	4495	13.90	20230428	4.18	N	072950	500	40 억		372035	N	N	0	N	00	N
29	20230627	130604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5110	-50	5	-0.97	69431760	13620	62.83	5160	5160	5060	6700	3620	5160	5097.78	4.62	0	-2590	5313	5236	5083	5006	4853	5275	5045	40	1540	500	3610	10	1	8052610	411	18.65	0.60	12	0.17	274.00	8493.00	6000	20230314	-14.83	4251	20230104	20.21	6000	-14.83	20230314	4251	20.21	20230104	7720	-33.81	20220817	4495	13.68	20230428	4.18	N	072950	500	40 억		372035	N	N	0	N	00	N
30	20230627	120606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5090	-70	5	-1.36	59831440	11737	54.14	5160	5160	5060	6700	3620	5160	5097.68	4.62	0	-2675	5313	5236	5083	5006	4853	5275	5045	40	1540	500	3610	10	1	8052610	410	18.58	0.60	12	0.15	274.00	8493.00	6000	20230314	-15.17	4251	20230104	19.74	6000	-15.17	20230314	4251	19.74	20230104	7720	-34.07	20220817	4495	13.24	20230428	4.18	N	072950	500	40 억		372035	N	N	0	N	00	N
31	20230627	110609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5100	-60	5	-1.16	38978810	7637	35.23	5160	5160	5070	6700	3620	5160	5103.94	4.62	0	-2036	5313	5236	5083	5006	4853	5275	5045	40	1540	500	3610	10	1	8052610	411	18.61	0.60	12	0.09	274.00	8493.00	6000	20230314	-15.00	4251	20230104	19.97	6000	-15.00	20230314	4251	19.97	20230104	7720	-33.94	20220817	4495	13.46	20230428	4.18	N	072950	500	40 억		372035	N	N	0	N	00	N
32	20230627	100553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	-30	5	-0.58	28321390	5546	25.58	5160	5160	5070	6700	3620	5160	5106.63	4.62	0	-1947	5313	5236	5083	5006	4853	5275	5045	40	1540	500	3610	10	1	8052610	413	18.72	0.60	12	0.07	274.00	8493.00	6000	20230314	-14.50	4251	20230104	20.68	6000	-14.50	20230314	4251	20.68	20230104	7720	-33.55	20220817	4495	14.13	20230428	4.18	N	072950	500	40 억		372035	N	N	0	N	00	N
33	20230627	090557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	-30	5	-0.58	3682430	714	3.29	5160	5160	5130	6700	3620	5160	5157.46	4.62	0	-148	5313	5236	5083	5006	4853	5275	5045	40	1540	500	3610	10	1	8052610	413	18.72	0.60	12	0.01	274.00	8493.00	6000	20230314	-14.50	4251	20230104	20.68	6000	-14.50	20230314	4251	20.68	20230104	7720	-33.55	20220817	4495	14.13	20230428	4.18	N	072950	500	40 억		372035	N	N	0	N	00	N
34	20230626	160554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5160	120	2	2.38	109933585	21674	74.00	5040	5160	4930	6550	3530	5040	5071.73	4.62	0	253	5220	5130	5080	4990	4940	5105	4965	40	1510	500	3520	10	1	8052610	416	18.83	0.61	12	0.27	274.00	8493.00	6000	20230314	-14.00	4251	20230104	21.38	6000	-14.00	20230314	4251	21.38	20230104	7720	-33.16	20220817	4495	14.79	20230428	4.18	N	072950	500	40 억		371771	N	N	0	N	00	N
35	20230626	150558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	90	2	1.79	105082975	20731	70.78	5040	5140	4930	6550	3530	5040	5068.88	4.62	0	256	5220	5130	5080	4990	4940	5105	4965	40	1510	500	3520	10	1	8052610	413	18.72	0.60	12	0.26	274.00	8493.00	6000	20230314	-14.50	4251	20230104	20.68	6000	-14.50	20230314	4251	20.68	20230104	7720	-33.55	20220817	4495	14.13	20230428	4.18	N	072950	500	40 억		371771	N	N	0	N	00	N
36	20230626	140558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5110	70	2	1.39	82208175	16258	55.51	5040	5140	4930	6550	3530	5040	5056.48	4.62	0	-174	5220	5130	5080	4990	4940	5105	4965	40	1510	500	3520	10	1	8052610	411	18.65	0.60	12	0.20	274.00	8493.00	6000	20230314	-14.83	4251	20230104	20.21	6000	-14.83	20230314	4251	20.21	20230104	7720	-33.81	20220817	4495	13.68	20230428	4.18	N	072950	500	40 억		371771	N	N	0	N	00	N
37	20230626	130556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5100	60	2	1.19	67235795	13308	45.44	5040	5140	4930	6550	3530	5040	5052.28	4.62	0	-1377	5220	5130	5080	4990	4940	5105	4965	40	1510	500	3520	10	1	8052610	411	18.61	0.60	12	0.17	274.00	8493.00	6000	20230314	-15.00	4251	20230104	19.97	6000	-15.00	20230314	4251	19.97	20230104	7720	-33.94	20220817	4495	13.46	20230428	4.18	N	072950	500	40 억		371771	N	N	0	N	00	N
38	20230626	120555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5080	40	2	0.79	59604205	11808	40.32	5040	5140	4930	6550	3530	5040	5047.78	4.62	0	-1163	5220	5130	5080	4990	4940	5105	4965	40	1510	500	3520	10	1	8052610	409	18.54	0.60	12	0.15	274.00	8493.00	6000	20230314	-15.33	4251	20230104	19.50	6000	-15.33	20230314	4251	19.50	20230104	7720	-34.20	20220817	4495	13.01	20230428	4.18	N	072950	500	40 억		371771	N	N	0	N	00	N
39	20230626	110554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	90	2	1.79	45385275	9024	30.81	5040	5140	4930	6550	3530	5040	5029.40	4.62	0	-1135	5220	5130	5080	4990	4940	5105	4965	40	1510	500	3520	10	1	8052610	413	18.72	0.60	12	0.11	274.00	8493.00	6000	20230314	-14.50	4251	20230104	20.68	6000	-14.50	20230314	4251	20.68	20230104	7720	-33.55	20220817	4495	14.13	20230428	4.18	N	072950	500	40 억		371771	N	N	0	N	00	N
40	20230626	100555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5090	50	2	0.99	35188015	7023	23.98	5040	5090	4930	6550	3530	5040	5010.40	4.62	0	-748	5220	5130	5080	4990	4940	5105	4965	40	1510	500	3520	10	1	8052610	410	18.58	0.60	12	0.09	274.00	8493.00	6000	20230314	-15.17	4251	20230104	19.74	6000	-15.17	20230314	4251	19.74	20230104	7720	-34.07	20220817	4495	13.24	20230428	4.18	N	072950	500	40 억		371771	N	N	0	N	00	N
41	20230626	090557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5000	-40	5	-0.79	12149540	2430	8.30	5040	5040	4930	6550	3530	5040	4999.81	4.62	0	-566	5220	5130	5080	4990	4940	5105	4965	40	1510	500	3520	10	1	8052610	403	18.25	0.59	12	0.03	274.00	8493.00	6000	20230314	-16.67	4251	20230104	17.62	6000	-16.67	20230314	4251	17.62	20230104	7720	-35.23	20220817	4495	11.23	20230428	4.18	N	072950	500	40 억		371771	N	N	0	N	00	N
42	20230623	165818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5040	-100	5	-1.95	147385250	29029	147.32	5140	5170	5030	6680	3600	5140	5077.22	4.67	0	-4064	5226	5182	5136	5092	5046	5205	5115	40	1540	500	3590	10	1	8052610	406	18.39	0.59	12	0.36	274.00	8493.00	6000	20230314	-16.00	4251	20230104	18.56	6000	-16.00	20230314	4251	18.56	20230104	7720	-34.72	20220817	4495	12.12	20230428	4.48	N	072950	500	40 억		375836	N	N	0	N	00	N
43	20230623	140456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5060	-80	5	-1.56	106588290	20946	106.30	5140	5170	5050	6680	3600	5140	5088.72	4.67	0	-4299	5226	5182	5136	5092	5046	5205	5115	40	1540	500	3590	10	1	8052610	407	18.47	0.60	12	0.26	274.00	8493.00	6000	20230314	-15.67	4251	20230104	19.03	6000	-15.67	20230314	4251	19.03	20230104	7720	-34.46	20220817	4495	12.57	20230428	4.48	N	072950	500	40 억		375836	N	N	0	N	00	N
44	20230622	160122	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5140	0	3	0.00	100078890	19521	32.37	5090	5180	5090	6680	3600	5140	5126.72	4.70	0	-2813	5366	5252	5156	5042	4946	5205	4995	40	1540	500	3590	10	1	8052610	414	18.76	0.61	12	0.24	274.00	8493.00	6000	20230314	-14.33	4251	20230104	20.91	6000	-14.33	20230314	4251	20.91	20230104	7720	-33.42	20220817	4495	14.35	20230428	4.43	N	072950	500	40 억		378530	N	N	0	N	00	N
45	20230622	150604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5110	-30	5	-0.58	85151750	16601	27.52	5090	5180	5090	6680	3600	5140	5129.31	4.70	0	-2660	5366	5252	5156	5042	4946	5205	4995	40	1540	500	3590	10	1	8052610	411	18.65	0.60	12	0.21	274.00	8493.00	6000	20230314	-14.83	4251	20230104	20.21	6000	-14.83	20230314	4251	20.21	20230104	7720	-33.81	20220817	4495	13.68	20230428	4.43	N	072950	500	40 억		378530	N	N	0	N	00	N
46	20230622	140508	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5120	-20	5	-0.39	65233370	12703	21.06	5090	5180	5090	6680	3600	5140	5135.27	4.70	0	-1495	5366	5252	5156	5042	4946	5205	4995	40	1540	500	3590	10	1	8052610	412	18.69	0.60	12	0.16	274.00	8493.00	6000	20230314	-14.67	4251	20230104	20.44	6000	-14.67	20230314	4251	20.44	20230104	7720	-33.68	20220817	4495	13.90	20230428	4.43	N	072950	500	40 억		378530	N	N	0	N	00	N
47	20230622	130305	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5110	-30	5	-0.58	61187960	11914	19.75	5090	5180	5090	6680	3600	5140	5135.80	4.70	0	-1425	5366	5252	5156	5042	4946	5205	4995	40	1540	500	3590	10	1	8052610	411	18.65	0.60	12	0.15	274.00	8493.00	6000	20230314	-14.83	4251	20230104	20.21	6000	-14.83	20230314	4251	20.21	20230104	7720	-33.81	20220817	4495	13.68	20230428	4.43	N	072950	500	40 억		378530	N	N	0	N	00	N
48	20230622	120141	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5150	10	2	0.19	52977800	10311	17.10	5090	5180	5090	6680	3600	5140	5137.99	4.70	0	-1086	5366	5252	5156	5042	4946	5205	4995	40	1540	500	3590	10	1	8052610	415	18.80	0.61	12	0.13	274.00	8493.00	6000	20230314	-14.17	4251	20230104	21.15	6000	-14.17	20230314	4251	21.15	20230104	7720	-33.29	20220817	4495	14.57	20230428	4.43	N	072950	500	40 억		378530	N	N	0	N	00	N
49	20230622	110109	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5160	20	2	0.39	37186840	7246	12.01	5090	5180	5090	6680	3600	5140	5132.05	4.70	0	-308	5366	5252	5156	5042	4946	5205	4995	40	1540	500	3590	10	1	8052610	416	18.83	0.61	12	0.09	274.00	8493.00	6000	20230314	-14.00	4251	20230104	21.38	6000	-14.00	20230314	4251	21.38	20230104	7720	-33.16	20220817	4495	14.79	20230428	4.43	N	072950	500	40 억		378530	N	N	0	N	00	N
50	20230622	100941	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5170	30	2	0.58	25176130	4909	8.14	5090	5170	5090	6680	3600	5140	5128.57	4.70	0	113	5366	5252	5156	5042	4946	5205	4995	40	1540	500	3590	10	1	8052610	416	18.87	0.61	12	0.06	274.00	8493.00	6000	20230314	-13.83	4251	20230104	21.62	6000	-13.83	20230314	4251	21.62	20230104	7720	-33.03	20220817	4495	15.02	20230428	4.43	N	072950	500	40 억		378530	N	N	0	N	00	N
51	20230622	090626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5130	-10	5	-0.19	2118510	416	0.69	5090	5130	5090	6680	3600	5140	5092.57	4.70	0	0	5366	5252	5156	5042	4946	5205	4995	40	1540	500	3590	10	1	8052610	413	18.72	0.60	12	0.01	274.00	8493.00	6000	20230314	-14.50	4251	20230104	20.68	6000	-14.50	20230314	4251	20.68	20230104	7720	-33.55	20220817	4495	14.13	20230428	4.43	N	072950	500	40 억		378530	N	N	0	N	00	N
52	20230621	160402	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5140	-90	5	-1.72	309880700	60104	159.06	5200	5270	5060	6790	3670	5230	5155.74	4.57	0	9154	5403	5316	5263	5176	5123	5290	5150	40	1560	500	3660	10	1	8052610	414	18.76	0.61	12	0.75	274.00	8493.00	6000	20230314	-14.33	4251	20230104	20.91	6000	-14.33	20230314	4251	20.91	20230104	7720	-33.42	20220817	4495	14.35	20230428	4.39	N	072950	500	40 억		368385	N	N	0	N	00	N
53	20230621	150733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5090	-140	5	-2.68	283748490	54988	145.52	5200	5270	5060	6790	3670	5230	5160.19	4.57	0	7879	5403	5316	5263	5176	5123	5290	5150	40	1560	500	3660	10	1	8052610	410	18.58	0.60	12	0.68	274.00	8493.00	6000	20230314	-15.17	4251	20230104	19.74	6000	-15.17	20230314	4251	19.74	20230104	7720	-34.07	20220817	4495	13.24	20230428	4.39	N	072950	500	40 억		368385	N	N	0	N	00	N
54	20230621	140227	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5170	-60	5	-1.15	141625050	27197	71.97	5200	5270	5150	6790	3670	5230	5207.38	4.57	0	2435	5403	5316	5263	5176	5123	5290	5150	40	1560	500	3660	10	1	8052610	416	18.87	0.61	12	0.34	274.00	8493.00	6000	20230314	-13.83	4251	20230104	21.62	6000	-13.83	20230314	4251	21.62	20230104	7720	-33.03	20220817	4495	15.02	20230428	4.39	N	072950	500	40 억		368385	N	N	0	N	00	N
55	20230621	130821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5180	-50	5	-0.96	125006700	23982	63.47	5200	5270	5150	6790	3670	5230	5212.52	4.57	0	990	5403	5316	5263	5176	5123	5290	5150	40	1560	500	3660	10	1	8052610	417	18.91	0.61	12	0.30	274.00	8493.00	6000	20230314	-13.67	4251	20230104	21.85	6000	-13.67	20230314	4251	21.85	20230104	7720	-32.90	20220817	4495	15.24	20230428	4.39	N	072950	500	40 억		368385	N	N	0	N	00	N
56	20230621	120809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5200	-30	5	-0.57	112030020	21480	56.84	5200	5270	5150	6790	3670	5230	5215.55	4.57	0	785	5403	5316	5263	5176	5123	5290	5150	40	1560	500	3660	10	1	8052610	419	18.98	0.61	12	0.27	274.00	8493.00	6000	20230314	-13.33	4251	20230104	22.32	6000	-13.33	20230314	4251	22.32	20230104	7720	-32.64	20220817	4495	15.68	20230428	4.39	N	072950	500	40 억		368385	N	N	0	N	00	N
57	20230621	110851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5200	-30	5	-0.57	95927740	18391	48.67	5200	5270	5150	6790	3670	5230	5216.02	4.57	0	1841	5403	5316	5263	5176	5123	5290	5150	40	1560	500	3660	10	1	8052610	419	18.98	0.61	12	0.23	274.00	8493.00	6000	20230314	-13.33	4251	20230104	22.32	6000	-13.33	20230314	4251	22.32	20230104	7720	-32.64	20220817	4495	15.68	20230428	4.39	N	072950	500	40 억		368385	N	N	0	N	00	N
58	20230621	100816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5230	0	3	0.00	55451430	10586	28.01	5200	5270	5180	6790	3670	5230	5238.19	4.57	0	851	5403	5316	5263	5176	5123	5290	5150	40	1560	500	3660	10	1	8052610	421	19.09	0.62	12	0.13	274.00	8493.00	6000	20230314	-12.83	4251	20230104	23.03	6000	-12.83	20230314	4251	23.03	20230104	7720	-32.25	20220817	4495	16.35	20230428	4.39	N	072950	500	40 억		368385	N	N	0	N	00	N
59	20230621	090924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5220	-10	5	-0.19	7624740	1465	3.88	5200	5220	5180	6790	3670	5230	5204.60	4.57	0	61	5403	5316	5263	5176	5123	5290	5150	40	1560	500	3660	10	1	8052610	420	19.05	0.61	12	0.02	274.00	8493.00	6000	20230314	-13.00	4251	20230104	22.79	6000	-13.00	20230314	4251	22.79	20230104	7720	-32.38	20220817	4495	16.13	20230428	4.39	N	072950	500	40 억		368385	N	N	0	N	00	N
60	20230620	160859	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5230	-120	5	-2.24	198842540	37787	95.08	5330	5350	5210	6950	3750	5350	5261.90	4.65	0	-6015	5543	5446	5343	5246	5143	5495	5295	40	1600	500	3740	10	1	8052610	421	19.09	0.62	12	0.47	274.00	8493.00	6000	20230314	-12.83	4251	20230104	23.03	6000	-12.83	20230314	4251	23.03	20230104	7720	-32.25	20220817	4495	16.35	20230428	4.36	N	072950	500	40 억		374400	N	N	0	N	00	N
61	20230620	150650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5260	-90	5	-1.68	166820000	31659	79.66	5330	5350	5230	6950	3750	5350	5268.96	4.65	0	-7314	5543	5446	5343	5246	5143	5495	5295	40	1600	500	3740	10	1	8052610	424	19.20	0.62	12	0.39	274.00	8493.00	6000	20230314	-12.33	4251	20230104	23.74	6000	-12.33	20230314	4251	23.74	20230104	7720	-31.87	20220817	4495	17.02	20230428	4.36	N	072950	500	40 억		374400	N	N	0	N	00	N
62	20230620	140515	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5280	-70	5	-1.31	154596890	29333	73.81	5330	5350	5230	6950	3750	5350	5270.07	4.65	0	-7309	5543	5446	5343	5246	5143	5495	5295	40	1600	500	3740	10	1	8052610	425	19.27	0.62	12	0.36	274.00	8493.00	6000	20230314	-12.00	4251	20230104	24.21	6000	-12.00	20230314	4251	24.21	20230104	7720	-31.61	20220817	4495	17.46	20230428	4.36	N	072950	500	40 억		374400	N	N	0	N	00	N
63	20230620	130754	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5290	-60	5	-1.12	144086990	27335	68.78	5330	5350	5230	6950	3750	5350	5270.79	4.65	0	-7418	5543	5446	5343	5246	5143	5495	5295	40	1600	500	3740	10	1	8052610	426	19.31	0.62	12	0.34	274.00	8493.00	6000	20230314	-11.83	4251	20230104	24.44	6000	-11.83	20230314	4251	24.44	20230104	7720	-31.48	20220817	4495	17.69	20230428	4.36	N	072950	500	40 억		374400	N	N	0	N	00	N
64	20230620	120539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5240	-110	5	-2.06	113794760	21592	54.33	5330	5350	5230	6950	3750	5350	5269.76	4.65	0	-6500	5543	5446	5343	5246	5143	5495	5295	40	1600	500	3740	10	1	8052610	422	19.12	0.62	12	0.27	274.00	8493.00	6000	20230314	-12.67	4251	20230104	23.27	6000	-12.67	20230314	4251	23.27	20230104	7720	-32.12	20220817	4495	16.57	20230428	4.36	N	072950	500	40 억		374400	N	N	0	N	00	N
65	20230620	110539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5270	-80	5	-1.50	72916600	13804	34.73	5330	5350	5250	6950	3750	5350	5281.66	4.65	0	-1504	5543	5446	5343	5246	5143	5495	5295	40	1600	500	3740	10	1	8052610	424	19.23	0.62	12	0.17	274.00	8493.00	6000	20230314	-12.17	4251	20230104	23.97	6000	-12.17	20230314	4251	23.97	20230104	7720	-31.74	20220817	4495	17.24	20230428	4.36	N	072950	500	40 억		374400	N	N	0	N	00	N
66	20230620	100958	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5350	0	3	0.00	42947280	8115	20.42	5330	5350	5260	6950	3750	5350	5291.43	4.65	0	-669	5543	5446	5343	5246	5143	5495	5295	40	1600	500	3740	10	1	8052610	431	19.53	0.63	12	0.10	274.00	8493.00	6000	20230314	-10.83	4251	20230104	25.85	6000	-10.83	20230314	4251	25.85	20230104	7720	-30.70	20220817	4495	19.02	20230428	4.36	N	072950	500	40 억		374400	N	N	0	N	00	N
67	20230620	090218	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5310	-40	5	-0.75	1823260	342	0.86	5330	5330	5310	6950	3750	5350	5320.32	4.65	0	-98	5543	5446	5343	5246	5143	5495	5295	40	1600	500	3740	10	1	8052610	428	19.38	0.63	12	0.00	274.00	8493.00	6000	20230314	-11.50	4251	20230104	24.91	6000	-11.50	20230314	4251	24.91	20230104	7720	-31.22	20220817	4495	18.13	20230428	4.36	N	072950	500	40 억		374400	N	N	0	N	00	N
68	20230619	160608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5350	0	3	0.00	208832440	39358	94.87	5310	5440	5240	6950	3750	5350	5305.94	4.62	0	2609	5470	5410	5320	5260	5170	5365	5215	40	1600	500	3740	10	1	8052610	431	19.53	0.63	12	0.49	274.00	8493.00	6000	20230314	-10.83	4251	20230104	25.85	6000	-10.83	20230314	4251	25.85	20230104	7720	-30.70	20220817	4495	19.02	20230428	4.40	N	072950	500	40 억		371792	N	N	0	N	00	N
69	20230619	150846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5360	10	2	0.19	183217630	34566	83.32	5310	5400	5240	6950	3750	5350	5300.52	4.62	0	1518	5470	5410	5320	5260	5170	5365	5215	40	1600	500	3740	10	1	8052610	432	19.56	0.63	12	0.43	274.00	8493.00	6000	20230314	-10.67	4251	20230104	26.09	6000	-10.67	20230314	4251	26.09	20230104	7720	-30.57	20220817	4495	19.24	20230428	4.40	N	072950	500	40 억		371792	N	N	0	N	00	N
70	20230619	140729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5330	-20	5	-0.37	163336680	30843	74.34	5310	5400	5240	6950	3750	5350	5295.75	4.62	0	1195	5470	5410	5320	5260	5170	5365	5215	40	1600	500	3740	10	1	8052610	429	19.45	0.63	12	0.38	274.00	8493.00	6000	20230314	-11.17	4251	20230104	25.38	6000	-11.17	20230314	4251	25.38	20230104	7720	-30.96	20220817	4495	18.58	20230428	4.40	N	072950	500	40 억		371792	N	N	0	N	00	N
71	20230619	130912	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5390	40	2	0.75	141109720	26696	64.35	5310	5390	5240	6950	3750	5350	5285.80	4.62	0	3925	5470	5410	5320	5260	5170	5365	5215	40	1600	500	3740	10	1	8052610	434	19.67	0.63	12	0.33	274.00	8493.00	6000	20230314	-10.17	4251	20230104	26.79	6000	-10.17	20230314	4251	26.79	20230104	7720	-30.18	20220817	4495	19.91	20230428	4.40	N	072950	500	40 억		371792	N	N	0	N	00	N
72	20230619	120943	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5300	-50	5	-0.93	100462330	19057	45.93	5310	5350	5240	6950	3750	5350	5271.68	4.62	0	4693	5470	5410	5320	5260	5170	5365	5215	40	1600	500	3740	10	1	8052610	427	19.34	0.62	12	0.24	274.00	8493.00	6000	20230314	-11.67	4251	20230104	24.68	6000	-11.67	20230314	4251	24.68	20230104	7720	-31.35	20220817	4495	17.91	20230428	4.40	N	072950	500	40 억		371792	N	N	0	N	00	N
73	20230619	110531	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5280	-70	5	-1.31	96038840	18220	43.92	5310	5350	5240	6950	3750	5350	5271.07	4.62	0	4470	5470	5410	5320	5260	5170	5365	5215	40	1600	500	3740	10	1	8052610	425	19.27	0.62	12	0.23	274.00	8493.00	6000	20230314	-12.00	4251	20230104	24.21	6000	-12.00	20230314	4251	24.21	20230104	7720	-31.61	20220817	4495	17.46	20230428	4.40	N	072950	500	40 억		371792	N	N	0	N	00	N
74	20230619	100303	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5290	-60	5	-1.12	83903840	15915	38.36	5310	5350	5240	6950	3750	5350	5272.00	4.62	0	4801	5470	5410	5320	5260	5170	5365	5215	40	1600	500	3740	10	1	8052610	426	19.31	0.62	12	0.20	274.00	8493.00	6000	20230314	-11.83	4251	20230104	24.44	6000	-11.83	20230314	4251	24.44	20230104	7720	-31.48	20220817	4495	17.69	20230428	4.40	N	072950	500	40 억		371792	N	N	0	N	00	N
75	20230619	091028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5320	-30	5	-0.56	16128570	3044	7.34	5310	5350	5260	6950	3750	5350	5298.48	4.62	0	215	5470	5410	5320	5260	5170	5365	5215	40	1600	500	3740	10	1	8052610	428	19.42	0.63	12	0.04	274.00	8493.00	6000	20230314	-11.33	4251	20230104	25.15	6000	-11.33	20230314	4251	25.15	20230104	7720	-31.09	20220817	4495	18.35	20230428	4.40	N	072950	500	40 억		371792	N	N	0	N	00	N
76	20230616	160939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5350	-30	5	-0.56	209194850	39430	68.66	5380	5380	5230	6990	3770	5380	5305.14	4.65	0	-4150	5566	5472	5386	5292	5206	5520	5340	40	1610	500	3760	10	1	8052610	431	19.53	0.63	12	0.49	274.00	8493.00	6000	20230314	-10.83	4251	20230104	25.85	6000	-10.83	20230314	4251	25.85	20230104	7720	-30.70	20220817	4495	19.02	20230428	4.22	N	072950	500	40 억		374358	N	N	0	N	00	N
77	20230616	150226	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5310	-70	5	-1.30	184656890	34837	60.66	5380	5380	5230	6990	3770	5380	5300.60	4.65	0	-3704	5566	5472	5386	5292	5206	5520	5340	40	1610	500	3760	10	1	8052610	428	19.38	0.63	12	0.43	274.00	8493.00	6000	20230314	-11.50	4251	20230104	24.91	6000	-11.50	20230314	4251	24.91	20230104	7720	-31.22	20220817	4495	18.13	20230428	4.22	N	072950	500	40 억		374358	N	N	0	N	00	N
78	20230616	140454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5350	-30	5	-0.56	170886560	32255	56.17	5380	5380	5230	6990	3770	5380	5297.99	4.65	0	-3079	5566	5472	5386	5292	5206	5520	5340	40	1610	500	3760	10	1	8052610	431	19.53	0.63	12	0.40	274.00	8493.00	6000	20230314	-10.83	4251	20230104	25.85	6000	-10.83	20230314	4251	25.85	20230104	7720	-30.70	20220817	4495	19.02	20230428	4.22	N	072950	500	40 억		374358	N	N	0	N	00	N
79	20230616	130509	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5310	-70	5	-1.30	137342850	25963	45.21	5380	5380	5230	6990	3770	5380	5289.95	4.65	0	-1227	5566	5472	5386	5292	5206	5520	5340	40	1610	500	3760	10	1	8052610	428	19.38	0.63	12	0.32	274.00	8493.00	6000	20230314	-11.50	4251	20230104	24.91	6000	-11.50	20230314	4251	24.91	20230104	7720	-31.22	20220817	4495	18.13	20230428	4.22	N	072950	500	40 억		374358	N	N	0	N	00	N
80	20230616	120148	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5280	-100	5	-1.86	127491360	24100	41.96	5380	5380	5230	6990	3770	5380	5290.10	4.65	0	-1659	5566	5472	5386	5292	5206	5520	5340	40	1610	500	3760	10	1	8052610	425	19.27	0.62	12	0.30	274.00	8493.00	6000	20230314	-12.00	4251	20230104	24.21	6000	-12.00	20230314	4251	24.21	20230104	7720	-31.61	20220817	4495	17.46	20230428	4.22	N	072950	500	40 억		374358	N	N	0	N	00	N
81	20230616	110328	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5260	-120	5	-2.23	103888820	19620	34.16	5380	5380	5230	6990	3770	5380	5295.05	4.65	0	-1256	5566	5472	5386	5292	5206	5520	5340	40	1610	500	3760	10	1	8052610	424	19.20	0.62	12	0.24	274.00	8493.00	6000	20230314	-12.33	4251	20230104	23.74	6000	-12.33	20230314	4251	23.74	20230104	7720	-31.87	20220817	4495	17.02	20230428	4.22	N	072950	500	40 억		374358	N	N	0	N	00	N
82	20230616	100102	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5290	-90	5	-1.67	61604800	11611	20.22	5380	5380	5230	6990	3770	5380	5305.73	4.65	0	750	5566	5472	5386	5292	5206	5520	5340	40	1610	500	3760	10	1	8052610	426	19.31	0.62	12	0.14	274.00	8493.00	6000	20230314	-11.83	4251	20230104	24.44	6000	-11.83	20230314	4251	24.44	20230104	7720	-31.48	20220817	4495	17.69	20230428	4.22	N	072950	500	40 억		374358	N	N	0	N	00	N
83	20230616	090242	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5340	-40	5	-0.74	13470250	2537	4.42	5380	5380	5230	6990	3770	5380	5309.52	4.65	0	-400	5566	5472	5386	5292	5206	5520	5340	40	1610	500	3760	10	1	8052610	430	19.49	0.63	12	0.03	274.00	8493.00	6000	20230314	-11.00	4251	20230104	25.62	6000	-11.00	20230314	4251	25.62	20230104	7720	-30.83	20220817	4495	18.80	20230428	4.22	N	072950	500	40 억		374358	N	N	0	N	00	N
84	20230615	151057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5340	-30	5	-0.56	301482300	55882	17.25	5310	5480	5300	6980	3760	5370	5394.98	4.59	0	3070	5863	5616	5443	5196	5023	5530	5110	40	1610	500	3750	10	1	8052610	430	19.49	0.63	12	0.69	274.00	8493.00	6000	20230314	-11.00	4251	20230104	25.62	6000	-11.00	20230314	4251	25.62	20230104	7720	-30.83	20220817	4495	18.80	20230428	3.91	N	072950	500	40 억		369693	N	N	0	N	00	N
85	20230615	140731	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5330	-40	5	-0.74	291464830	54007	16.67	5310	5480	5300	6980	3760	5370	5396.80	4.59	0	3829	5863	5616	5443	5196	5023	5530	5110	40	1610	500	3750	10	1	8052610	429	19.45	0.63	12	0.67	274.00	8493.00	6000	20230314	-11.17	4251	20230104	25.38	6000	-11.17	20230314	4251	25.38	20230104	7720	-30.96	20220817	4495	18.58	20230428	3.91	N	072950	500	40 억		369693	N	N	0	N	00	N
86	20230615	130729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	30	2	0.56	273101880	50583	15.61	5310	5480	5300	6980	3760	5370	5399.08	4.59	0	5001	5863	5616	5443	5196	5023	5530	5110	40	1610	500	3750	10	1	8052610	435	19.71	0.64	12	0.63	274.00	8493.00	6000	20230314	-10.00	4251	20230104	27.03	6000	-10.00	20230314	4251	27.03	20230104	7720	-30.05	20220817	4495	20.13	20230428	3.91	N	072950	500	40 억		369693	N	N	0	N	00	N
87	20230615	121005	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	30	2	0.56	264158560	48922	15.10	5310	5480	5300	6980	3760	5370	5399.59	4.59	0	4942	5863	5616	5443	5196	5023	5530	5110	40	1610	500	3750	10	1	8052610	435	19.71	0.64	12	0.61	274.00	8493.00	6000	20230314	-10.00	4251	20230104	27.03	6000	-10.00	20230314	4251	27.03	20230104	7720	-30.05	20220817	4495	20.13	20230428	3.91	N	072950	500	40 억		369693	N	N	0	N	00	N
88	20230615	110124	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5390	20	2	0.37	203740560	37598	11.60	5310	5480	5300	6980	3760	5370	5418.92	4.59	0	1227	5863	5616	5443	5196	5023	5530	5110	40	1610	500	3750	10	1	8052610	434	19.67	0.63	12	0.47	274.00	8493.00	6000	20230314	-10.17	4251	20230104	26.79	6000	-10.17	20230314	4251	26.79	20230104	7720	-30.18	20220817	4495	19.91	20230428	3.91	N	072950	500	40 억		369693	N	N	0	N	00	N
89	20230611	184558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5200	0	3	0.00	297693920	57512	132.58	5160	5250	5140	6760	3640	5200	5176.13	4.66	11783	11795	5286	5242	5176	5132	5066	5265	5155	40	1560	500	3640	10	1	8052610	419	18.98	0.61	12	0.71	274.00	8493.00	6047	20220608	-14.01	4251	20230104	22.32	6000	-13.33	20230314	4251	22.32	20230104	7720	-32.64	20220817	4495	15.68	20230428	3.91	N	072950	500	40 억		375387	N	N	0	N	00	N