KissMeData/080220/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	160614	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4950	-60	5	-1.20	1746716100	354818	81.75	5000	5000	4850	6510	3510	5010	4922.39	0.91	0	1957	5133	5071	5028	4966	4923	5050	4945	174	1500	500	3800	5	1	34442833	1705	7.01	1.18	12	1.03	706.00	4208.00	6600	20230330	-25.00	3385	20220930	46.23	6600	-25.00	20230330	3450	43.48	20230103	6600	-25.00	20230330	3385	46.23	20220930	8.98	N	080220	500	173 억		312872	N	N	0	N	00	N
3	20230630	150617	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4955	-55	5	-1.10	1632203670	331684	76.42	5000	5000	4850	6510	3510	5010	4920.92	0.91	0	-1852	5133	5071	5028	4966	4923	5050	4945	174	1500	500	3800	5	1	34442833	1707	7.02	1.18	12	0.96	706.00	4208.00	6600	20230330	-24.92	3385	20220930	46.38	6600	-24.92	20230330	3450	43.62	20230103	6600	-24.92	20230330	3385	46.38	20220930	8.98	N	080220	500	173 억		312872	N	N	0	N	00	N
4	20230630	140616	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4950	-60	5	-1.20	1444976135	293874	67.71	5000	5000	4850	6510	3510	5010	4916.94	0.91	0	-20977	5133	5071	5028	4966	4923	5050	4945	174	1500	500	3800	5	1	34442833	1705	7.01	1.18	12	0.85	706.00	4208.00	6600	20230330	-25.00	3385	20220930	46.23	6600	-25.00	20230330	3450	43.48	20230103	6600	-25.00	20230330	3385	46.23	20220930	8.98	N	080220	500	173 억		312872	N	N	0	N	00	N
5	20230630	130617	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4930	-80	5	-1.60	1355166355	275679	63.52	5000	5000	4850	6510	3510	5010	4915.69	0.91	0	-25085	5133	5071	5028	4966	4923	5050	4945	174	1500	500	3800	5	1	34442833	1698	6.98	1.17	12	0.80	706.00	4208.00	6600	20230330	-25.30	3385	20220930	45.64	6600	-25.30	20230330	3450	42.90	20230103	6600	-25.30	20230330	3385	45.64	20220930	8.98	N	080220	500	173 억		312872	N	N	0	N	00	N
6	20230630	120614	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4935	-75	5	-1.50	1286053685	261665	60.29	5000	5000	4850	6510	3510	5010	4914.83	0.91	0	-24020	5133	5071	5028	4966	4923	5050	4945	174	1500	500	3800	5	1	34442833	1700	6.99	1.17	12	0.76	706.00	4208.00	6600	20230330	-25.23	3385	20220930	45.79	6600	-25.23	20230330	3450	43.04	20230103	6600	-25.23	20230330	3385	45.79	20220930	8.98	N	080220	500	173 억		312872	N	N	0	N	00	N
7	20230630	110616	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4970	-40	5	-0.80	1185507110	241354	55.61	5000	5000	4850	6510	3510	5010	4911.84	0.91	0	-24837	5133	5071	5028	4966	4923	5050	4945	174	1500	500	3800	5	1	34442833	1712	7.04	1.18	12	0.70	706.00	4208.00	6600	20230330	-24.70	3385	20220930	46.82	6600	-24.70	20230330	3450	44.06	20230103	6600	-24.70	20230330	3385	46.82	20220930	8.98	N	080220	500	173 억		312872	N	N	0	N	00	N
8	20230630	100616	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4935	-75	5	-1.50	982367490	200281	46.15	5000	5000	4850	6510	3510	5010	4904.87	0.91	0	-40503	5133	5071	5028	4966	4923	5050	4945	174	1500	500	3800	5	1	34442833	1700	6.99	1.17	12	0.58	706.00	4208.00	6600	20230330	-25.23	3385	20220930	45.79	6600	-25.23	20230330	3450	43.04	20230103	6600	-25.23	20230330	3385	45.79	20220930	8.98	N	080220	500	173 억		312872	N	N	0	N	00	N
9	20230630	090617	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4950	-60	5	-1.20	126874220	25569	5.89	5000	5000	4920	6510	3510	5010	4961.75	0.91	0	-9855	5133	5071	5028	4966	4923	5050	4945	174	1500	500	3800	5	1	34442833	1705	7.01	1.18	12	0.07	706.00	4208.00	6600	20230330	-25.00	3385	20220930	46.23	6600	-25.00	20230330	3450	43.48	20230103	6600	-25.00	20230330	3385	46.23	20220930	8.98	N	080220	500	173 억		312872	N	N	0	N	00	N
10	20230629	160616	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5010	-20	5	-0.40	2143022745	425435	117.73	5050	5090	4985	6530	3530	5030	5037.30	0.86	0	10492	5250	5140	5070	4960	4890	5105	4925	174	1500	500	3820	10	1	34442833	1726	7.10	1.19	12	1.24	706.00	4208.00	6600	20230330	-24.09	3385	20220930	48.01	6600	-24.09	20230330	3450	45.22	20230103	6600	-24.09	20230330	3385	48.01	20220930	9.08	N	080220	500	173 억		296802	N	N	1	N	00	N
11	20230629	150613	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5000	-30	5	-0.60	2019660595	400775	110.91	5050	5090	4985	6530	3530	5030	5039.39	0.86	0	6687	5250	5140	5070	4960	4890	5105	4925	174	1500	500	3820	10	1	34442833	1722	7.08	1.19	12	1.16	706.00	4208.00	6600	20230330	-24.24	3385	20220930	47.71	6600	-24.24	20230330	3450	44.93	20230103	6600	-24.24	20230330	3385	47.71	20220930	9.08	N	080220	500	173 억		296802	N	N	1	N	00	N
12	20230629	140612	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5020	-10	5	-0.20	1784010560	353703	97.88	5050	5090	4985	6530	3530	5030	5043.82	0.86	0	7115	5250	5140	5070	4960	4890	5105	4925	174	1500	500	3820	10	1	34442833	1729	7.11	1.19	12	1.03	706.00	4208.00	6600	20230330	-23.94	3385	20220930	48.30	6600	-23.94	20230330	3450	45.51	20230103	6600	-23.94	20230330	3385	48.30	20220930	9.08	N	080220	500	173 억		296802	N	N	1	N	00	N
13	20230629	130613	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5030	0	3	0.00	1642266590	325493	90.07	5050	5090	4985	6530	3530	5030	5045.48	0.86	0	10028	5250	5140	5070	4960	4890	5105	4925	174	1500	500	3820	10	1	34442833	1732	7.12	1.20	12	0.95	706.00	4208.00	6600	20230330	-23.79	3385	20220930	48.60	6600	-23.79	20230330	3450	45.80	20230103	6600	-23.79	20230330	3385	48.60	20220930	9.08	N	080220	500	173 억		296802	N	N	1	N	00	N
14	20230629	120613	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5060	30	2	0.60	1566256080	310429	85.90	5050	5090	4985	6530	3530	5030	5045.47	0.86	0	11879	5250	5140	5070	4960	4890	5105	4925	174	1500	500	3820	10	1	34442833	1743	7.17	1.20	12	0.90	706.00	4208.00	6600	20230330	-23.33	3385	20220930	49.48	6600	-23.33	20230330	3450	46.67	20230103	6600	-23.33	20230330	3385	49.48	20220930	9.08	N	080220	500	173 억		296802	N	N	1	N	00	N
15	20230629	110614	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5050	20	2	0.40	1140088520	226163	62.59	5050	5090	4985	6530	3530	5030	5041.01	0.86	0	33052	5250	5140	5070	4960	4890	5105	4925	174	1500	500	3820	10	1	34442833	1739	7.15	1.20	12	0.66	706.00	4208.00	6600	20230330	-23.48	3385	20220930	49.19	6600	-23.48	20230330	3450	46.38	20230103	6600	-23.48	20230330	3385	49.19	20220930	9.08	N	080220	500	173 억		296802	N	N	1	N	00	N
16	20230629	100615	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5000	-30	5	-0.60	569282070	112810	31.22	5050	5090	4990	6530	3530	5030	5046.41	0.86	0	10549	5250	5140	5070	4960	4890	5105	4925	174	1500	500	3820	10	1	34442833	1722	7.08	1.19	12	0.33	706.00	4208.00	6600	20230330	-24.24	3385	20220930	47.71	6600	-24.24	20230330	3450	44.93	20230103	6600	-24.24	20230330	3385	47.71	20220930	9.08	N	080220	500	173 억		296802	N	N	1	N	00	N
17	20230629	090600	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5060	30	2	0.60	129753110	25650	7.10	5050	5080	5030	6530	3530	5030	5058.83	0.86	0	14498	5250	5140	5070	4960	4890	5105	4925	174	1500	500	3820	10	1	34442833	1743	7.17	1.20	12	0.07	706.00	4208.00	6600	20230330	-23.33	3385	20220930	49.48	6600	-23.33	20230330	3450	46.67	20230103	6600	-23.33	20230330	3385	49.48	20220930	9.08	N	080220	500	173 억		296802	N	N	1	N	00	N
18	20230628	160607	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5030	-60	5	-1.18	1802345600	354746	68.30	5160	5180	5000	6610	3570	5090	5080.78	0.87	0	-1355	5256	5172	5116	5032	4976	5145	5005	174	1520	500	3860	10	1	34442833	1732	7.12	1.20	12	1.03	706.00	4208.00	6600	20230330	-23.79	3385	20220930	48.60	6600	-23.79	20230330	3450	45.80	20230103	6600	-23.79	20230330	3385	48.60	20220930	9.21	N	080220	500	173 억		298141	N	N	1	N	00	N
19	20230628	150611	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5020	-70	5	-1.38	1688370720	332050	63.93	5160	5180	5010	6610	3570	5090	5084.69	0.87	0	418	5256	5172	5116	5032	4976	5145	5005	174	1520	500	3860	10	1	34442833	1729	7.11	1.19	12	0.96	706.00	4208.00	6600	20230330	-23.94	3385	20220930	48.30	6600	-23.94	20230330	3450	45.51	20230103	6600	-23.94	20230330	3385	48.30	20220930	9.21	N	080220	500	173 억		298141	N	N	1	N	00	N
20	20230628	140608	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5040	-50	5	-0.98	1419158530	278512	53.62	5160	5180	5040	6610	3570	5090	5095.50	0.87	0	-1208	5256	5172	5116	5032	4976	5145	5005	174	1520	500	3860	10	1	34442833	1736	7.14	1.20	12	0.81	706.00	4208.00	6600	20230330	-23.64	3385	20220930	48.89	6600	-23.64	20230330	3450	46.09	20230103	6600	-23.64	20230330	3385	48.89	20220930	9.21	N	080220	500	173 억		298141	N	N	1	N	00	N
21	20230628	130610	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5080	-10	5	-0.20	1207864250	236681	45.57	5160	5180	5040	6610	3570	5090	5103.34	0.87	0	2944	5256	5172	5116	5032	4976	5145	5005	174	1520	500	3860	10	1	34442833	1750	7.20	1.21	12	0.69	706.00	4208.00	6600	20230330	-23.03	3385	20220930	50.07	6600	-23.03	20230330	3450	47.25	20230103	6600	-23.03	20230330	3385	50.07	20220930	9.21	N	080220	500	173 억		298141	N	N	1	N	00	N
22	20230628	120559	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5070	-20	5	-0.39	1110152190	217457	41.87	5160	5180	5040	6610	3570	5090	5105.16	0.87	0	6483	5256	5172	5116	5032	4976	5145	5005	174	1520	500	3860	10	1	34442833	1746	7.18	1.20	12	0.63	706.00	4208.00	6600	20230330	-23.18	3385	20220930	49.78	6600	-23.18	20230330	3450	46.96	20230103	6600	-23.18	20230330	3385	49.78	20220930	9.21	N	080220	500	173 억		298141	N	N	1	N	00	N
23	20230628	110613	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5070	-20	5	-0.39	976428010	191005	36.77	5160	5180	5050	6610	3570	5090	5112.05	0.87	0	9991	5256	5172	5116	5032	4976	5145	5005	174	1520	500	3860	10	1	34442833	1746	7.18	1.20	12	0.55	706.00	4208.00	6600	20230330	-23.18	3385	20220930	49.78	6600	-23.18	20230330	3450	46.96	20230103	6600	-23.18	20230330	3385	49.78	20220930	9.21	N	080220	500	173 억		298141	N	N	1	N	00	N
24	20230628	100613	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5100	10	2	0.20	722931140	141083	27.16	5160	5180	5080	6610	3570	5090	5124.15	0.87	0	12594	5256	5172	5116	5032	4976	5145	5005	174	1520	500	3860	10	1	34442833	1757	7.22	1.21	12	0.41	706.00	4208.00	6600	20230330	-22.73	3385	20220930	50.66	6600	-22.73	20230330	3450	47.83	20230103	6600	-22.73	20230330	3385	50.66	20220930	9.21	N	080220	500	173 억		298141	N	N	1	N	00	N
25	20230628	090611	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5180	90	2	1.77	232597250	45131	8.69	5160	5180	5130	6610	3570	5090	5153.82	0.87	0	10255	5256	5172	5116	5032	4976	5145	5005	174	1520	500	3860	10	1	34442833	1784	7.34	1.23	12	0.13	706.00	4208.00	6600	20230330	-21.52	3385	20220930	53.03	6600	-21.52	20230330	3450	50.14	20230103	6600	-21.52	20230330	3385	53.03	20220930	9.21	N	080220	500	173 억		298141	N	N	1	N	00	N
26	20230627	160610	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5090	30	2	0.59	2625286180	513307	160.50	5170	5200	5060	6570	3550	5060	5114.67	1.26	0	-135778	5200	5130	4990	4920	4780	5165	4955	174	1510	500	3840	10	1	34442833	1753	7.21	1.21	12	1.49	706.00	4208.00	6600	20230330	-22.88	3385	20220930	50.37	6600	-22.88	20230330	3450	47.54	20230103	6600	-22.88	20230330	3385	50.37	20220930	9.38	N	080220	500	173 억		433718	N	N	1	N	00	N
27	20230627	150614	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5080	20	2	0.40	2552321760	498969	156.02	5170	5200	5060	6570	3550	5060	5115.36	1.26	0	-134301	5200	5130	4990	4920	4780	5165	4955	174	1510	500	3840	10	1	34442833	1750	7.20	1.21	12	1.45	706.00	4208.00	6600	20230330	-23.03	3385	20220930	50.07	6600	-23.03	20230330	3450	47.25	20230103	6600	-23.03	20230330	3385	50.07	20220930	9.38	N	080220	500	173 억		433718	N	N	0	N	00	N
28	20230627	140622	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5070	10	2	0.20	2424796430	473868	148.17	5170	5200	5060	6570	3550	5060	5117.21	1.26	0	-132299	5200	5130	4990	4920	4780	5165	4955	174	1510	500	3840	10	1	34442833	1746	7.18	1.20	12	1.38	706.00	4208.00	6600	20230330	-23.18	3385	20220930	49.78	6600	-23.18	20230330	3450	46.96	20230103	6600	-23.18	20230330	3385	49.78	20220930	9.38	N	080220	500	173 억		433718	N	N	0	N	00	N
29	20230627	130620	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5060	0	3	0.00	2261293410	441618	138.09	5170	5200	5060	6570	3550	5060	5120.68	1.26	0	-126998	5200	5130	4990	4920	4780	5165	4955	174	1510	500	3840	10	1	34442833	1743	7.17	1.20	12	1.28	706.00	4208.00	6600	20230330	-23.33	3385	20220930	49.48	6600	-23.33	20230330	3450	46.67	20230103	6600	-23.33	20230330	3385	49.48	20220930	9.38	N	080220	500	173 억		433718	N	N	0	N	00	N
30	20230627	120621	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5070	10	2	0.20	2124455760	414657	129.66	5170	5200	5060	6570	3550	5060	5123.64	1.26	0	-120982	5200	5130	4990	4920	4780	5165	4955	174	1510	500	3840	10	1	34442833	1746	7.18	1.20	12	1.20	706.00	4208.00	6600	20230330	-23.18	3385	20220930	49.78	6600	-23.18	20230330	3450	46.96	20230103	6600	-23.18	20230330	3385	49.78	20220930	9.38	N	080220	500	173 억		433718	N	N	0	N	00	N
31	20230627	110625	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5100	40	2	0.79	2036844530	397429	124.27	5170	5200	5060	6570	3550	5060	5125.30	1.26	0	-118268	5200	5130	4990	4920	4780	5165	4955	174	1510	500	3840	10	1	34442833	1757	7.22	1.21	12	1.15	706.00	4208.00	6600	20230330	-22.73	3385	20220930	50.66	6600	-22.73	20230330	3450	47.83	20230103	6600	-22.73	20230330	3385	50.66	20220930	9.38	N	080220	500	173 억		433718	N	N	0	N	00	N
32	20230627	100607	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5110	50	2	0.99	1689178790	329103	102.90	5170	5200	5080	6570	3550	5060	5133.01	1.26	0	-122060	5200	5130	4990	4920	4780	5165	4955	174	1510	500	3840	10	1	34442833	1760	7.24	1.21	12	0.96	706.00	4208.00	6600	20230330	-22.58	3385	20220930	50.96	6600	-22.58	20230330	3450	48.12	20230103	6600	-22.58	20230330	3385	50.96	20220930	9.38	N	080220	500	173 억		433718	N	N	0	N	00	N
33	20230627	090611	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5120	60	2	1.19	857943560	166501	52.06	5170	5200	5110	6570	3550	5060	5153.63	1.26	0	-61663	5200	5130	4990	4920	4780	5165	4955	174	1510	500	3840	10	1	34442833	1763	7.25	1.22	12	0.48	706.00	4208.00	6600	20230330	-22.42	3385	20220930	51.26	6600	-22.42	20230330	3450	48.41	20230103	6600	-22.42	20230330	3385	51.26	20220930	9.38	N	080220	500	173 억		433718	N	N	0	N	00	N
34	20230626	160608	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5060	110	2	2.22	1576786075	316741	81.19	4930	5060	4850	6430	3465	4950	4977.47	1.12	0	45868	5190	5070	4960	4840	4730	5015	4785	174	1482	500	3760	10	1	34442833	1743	7.17	1.20	12	0.92	706.00	4208.00	6600	20230330	-23.33	3385	20220930	49.48	6600	-23.33	20230330	3450	46.67	20230103	6600	-23.33	20230330	3385	49.48	20220930	9.51	N	080220	500	173 억		387115	N	N	0	N	00	N
35	20230626	150613	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5030	80	2	1.62	1457097925	293042	75.11	4930	5060	4850	6430	3465	4950	4972.34	1.12	0	44714	5190	5070	4960	4840	4730	5015	4785	174	1482	500	3760	10	1	34442833	1732	7.12	1.20	12	0.85	706.00	4208.00	6600	20230330	-23.79	3385	20220930	48.60	6600	-23.79	20230330	3450	45.80	20230103	6600	-23.79	20230330	3385	48.60	20220930	9.51	N	080220	500	173 억		387115	N	N	0	N	00	N
36	20230626	140613	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5020	70	2	1.41	1313297455	264435	67.78	4930	5060	4850	6430	3465	4950	4966.45	1.12	0	42313	5190	5070	4960	4840	4730	5015	4785	174	1482	500	3760	10	1	34442833	1729	7.11	1.19	12	0.77	706.00	4208.00	6600	20230330	-23.94	3385	20220930	48.30	6600	-23.94	20230330	3450	45.51	20230103	6600	-23.94	20230330	3385	48.30	20220930	9.51	N	080220	500	173 억		387115	N	N	0	N	00	N
37	20230626	130610	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4990	40	2	0.81	970434995	196213	50.29	4930	5010	4850	6430	3465	4950	4945.82	1.12	0	19480	5190	5070	4960	4840	4730	5015	4785	174	1482	500	3760	5	1	34442833	1719	7.07	1.19	12	0.57	706.00	4208.00	6600	20230330	-24.39	3385	20220930	47.42	6600	-24.39	20230330	3450	44.64	20230103	6600	-24.39	20230330	3385	47.42	20220930	9.51	N	080220	500	173 억		387115	N	N	0	N	00	N
38	20230626	120609	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4960	10	2	0.20	750546065	152152	39.00	4930	4995	4850	6430	3465	4950	4932.84	1.12	0	-6926	5190	5070	4960	4840	4730	5015	4785	174	1482	500	3760	5	1	34442833	1708	7.03	1.18	12	0.44	706.00	4208.00	6600	20230330	-24.85	3385	20220930	46.53	6600	-24.85	20230330	3450	43.77	20230103	6600	-24.85	20230330	3385	46.53	20220930	9.51	N	080220	500	173 억		387115	N	N	0	N	00	N
39	20230626	110609	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4990	40	2	0.81	665691100	135108	34.63	4930	4995	4850	6430	3465	4950	4927.05	1.12	0	-5913	5190	5070	4960	4840	4730	5015	4785	174	1482	500	3760	5	1	34442833	1719	7.07	1.19	12	0.39	706.00	4208.00	6600	20230330	-24.39	3385	20220930	47.42	6600	-24.39	20230330	3450	44.64	20230103	6600	-24.39	20230330	3385	47.42	20220930	9.51	N	080220	500	173 억		387115	N	N	0	N	00	N
40	20230626	100609	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4960	10	2	0.20	481711025	98115	25.15	4930	4990	4850	6430	3465	4950	4909.53	1.12	0	-461	5190	5070	4960	4840	4730	5015	4785	174	1482	500	3760	5	1	34442833	1708	7.03	1.18	12	0.28	706.00	4208.00	6600	20230330	-24.85	3385	20220930	46.53	6600	-24.85	20230330	3450	43.77	20230103	6600	-24.85	20230330	3385	46.53	20220930	9.51	N	080220	500	173 억		387115	N	N	0	N	00	N
41	20230626	090611	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4905	-45	5	-0.91	99719125	20356	5.22	4930	4930	4875	6430	3465	4950	4898.00	1.12	0	-4132	5190	5070	4960	4840	4730	5015	4785	174	1482	500	3760	5	1	34442833	1689	6.95	1.17	12	0.06	706.00	4208.00	6600	20230330	-25.68	3385	20220930	44.90	6600	-25.68	20230330	3450	42.17	20230103	6600	-25.68	20230330	3385	44.90	20220930	9.51	N	080220	500	173 억		387115	N	N	0	N	00	N
42	20230623	171528	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4950	-30	5	-0.60	1933393430	388517	115.30	5000	5080	4850	6470	3490	4980	4976.55	0.97	0	52696	5120	5050	5000	4930	4880	5085	4965	174	1490	500	3780	5	1	34442833	1705	7.01	1.18	12	1.13	706.00	4208.00	6600	20230330	-25.00	3385	20220930	46.23	6600	-25.00	20230330	3450	43.48	20230103	6600	-25.00	20230330	3385	46.23	20220930	9.50	N	080220	500	173 억		333928	N	N	0	N	00	N
43	20230623	140507	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4920	-60	5	-1.20	1673605930	335852	99.67	5000	5080	4850	6470	3490	4980	4983.16	0.97	0	44421	5120	5050	5000	4930	4880	5085	4965	174	1490	500	3780	5	1	34442833	1695	6.97	1.17	12	0.98	706.00	4208.00	6600	20230330	-25.45	3385	20220930	45.35	6600	-25.45	20230330	3450	42.61	20230103	6600	-25.45	20230330	3385	45.35	20220930	9.50	N	080220	500	173 억		333928	N	N	0	N	00	N
44	20230622	160518	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4980	-40	5	-0.80	1670437780	334589	78.32	4955	5070	4950	6520	3520	5020	4992.59	0.92	0	17741	5286	5152	5086	4952	4886	5120	4920	174	1500	500	3810	5	1	34442833	1715	7.05	1.18	12	0.97	706.00	4208.00	6600	20230330	-24.55	3385	20220930	47.12	6600	-24.55	20230330	3450	44.35	20230103	6600	-24.55	20230330	3385	47.12	20220930	9.52	N	080220	500	173 억		315768	N	N	0	N	00	N
45	20230622	150834	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4965	-55	5	-1.10	1569105100	314216	73.55	4955	5070	4950	6520	3520	5020	4993.67	0.92	0	18824	5286	5152	5086	4952	4886	5120	4920	174	1500	500	3810	5	1	34442833	1710	7.03	1.18	12	0.91	706.00	4208.00	6600	20230330	-24.77	3385	20220930	46.68	6600	-24.77	20230330	3450	43.91	20230103	6600	-24.77	20230330	3385	46.68	20220930	9.52	N	080220	500	173 억		315768	N	N	0	N	00	N
46	20230622	140613	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4990	-30	5	-0.60	1355601230	271278	63.50	4955	5070	4950	6520	3520	5020	4997.05	0.92	0	22335	5286	5152	5086	4952	4886	5120	4920	174	1500	500	3810	5	1	34442833	1719	7.07	1.19	12	0.79	706.00	4208.00	6600	20230330	-24.39	3385	20220930	47.42	6600	-24.39	20230330	3450	44.64	20230103	6600	-24.39	20230330	3385	47.42	20220930	9.52	N	080220	500	173 억		315768	N	N	0	N	00	N
47	20230622	130622	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4995	-25	5	-0.50	1180420005	236144	55.27	4955	5070	4950	6520	3520	5020	4998.68	0.92	0	16875	5286	5152	5086	4952	4886	5120	4920	174	1500	500	3810	5	1	34442833	1720	7.08	1.19	12	0.69	706.00	4208.00	6600	20230330	-24.32	3385	20220930	47.56	6600	-24.32	20230330	3450	44.78	20230103	6600	-24.32	20230330	3385	47.56	20220930	9.52	N	080220	500	173 억		315768	N	N	0	N	00	N
48	20230622	120715	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4995	-25	5	-0.50	958577515	191604	44.85	4955	5070	4950	6520	3520	5020	5002.86	0.92	0	27878	5286	5152	5086	4952	4886	5120	4920	174	1500	500	3810	5	1	34442833	1720	7.08	1.19	12	0.56	706.00	4208.00	6600	20230330	-24.32	3385	20220930	47.56	6600	-24.32	20230330	3450	44.78	20230103	6600	-24.32	20230330	3385	47.56	20220930	9.52	N	080220	500	173 억		315768	N	N	0	N	00	N
49	20230622	110300	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5010	-10	5	-0.20	832292635	166316	38.93	4955	5070	4950	6520	3520	5020	5004.23	0.92	0	29850	5286	5152	5086	4952	4886	5120	4920	174	1500	500	3810	10	1	34442833	1726	7.10	1.19	12	0.48	706.00	4208.00	6600	20230330	-24.09	3385	20220930	48.01	6600	-24.09	20230330	3450	45.22	20230103	6600	-24.09	20230330	3385	48.01	20220930	9.52	N	080220	500	173 억		315768	N	N	0	N	00	N
50	20230622	100545	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5040	20	2	0.40	581677420	116275	27.22	4955	5070	4950	6520	3520	5020	5002.52	0.92	0	26729	5286	5152	5086	4952	4886	5120	4920	174	1500	500	3810	10	1	34442833	1736	7.14	1.20	12	0.34	706.00	4208.00	6600	20230330	-23.64	3385	20220930	48.89	6600	-23.64	20230330	3450	46.09	20230103	6600	-23.64	20230330	3385	48.89	20220930	9.52	N	080220	500	173 억		315768	N	N	0	N	00	N
51	20230622	090118	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4975	-45	5	-0.90	101109930	20385	4.77	4955	5010	4950	6520	3520	5020	4958.35	0.92	0	2541	5286	5152	5086	4952	4886	5120	4920	174	1500	500	3810	5	1	34442833	1714	7.05	1.18	12	0.06	706.00	4208.00	6600	20230330	-24.62	3385	20220930	46.97	6600	-24.62	20230330	3450	44.20	20230103	6600	-24.62	20230330	3385	46.97	20220930	9.52	N	080220	500	173 억		315768	N	N	0	N	00	N
52	20230621	160821	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5020	-130	5	-2.52	2140443650	419467	64.73	5130	5220	5020	6690	3610	5150	5103.09	1.10	0	-63497	5330	5240	5140	5050	4950	5190	5000	174	1540	500	3910	10	1	34442833	1729	7.11	1.19	12	1.22	706.00	4208.00	6600	20230330	-23.94	3385	20220930	48.30	6600	-23.94	20230330	3450	45.51	20230103	6600	-23.94	20230330	3385	48.30	20220930	9.57	N	080220	500	173 억		378682	N	N	1	N	00	N
53	20230621	150841	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5030	-120	5	-2.33	1940588460	379681	58.59	5130	5220	5020	6690	3610	5150	5111.10	1.10	0	-63237	5330	5240	5140	5050	4950	5190	5000	174	1540	500	3910	10	1	34442833	1732	7.12	1.20	12	1.10	706.00	4208.00	6600	20230330	-23.79	3385	20220930	48.60	6600	-23.79	20230330	3450	45.80	20230103	6600	-23.79	20230330	3385	48.60	20220930	9.57	N	080220	500	173 억		378682	N	N	1	N	00	N
54	20230621	140443	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5060	-90	5	-1.75	1545422800	301326	46.50	5130	5220	5050	6690	3610	5150	5128.74	1.10	0	-34736	5330	5240	5140	5050	4950	5190	5000	174	1540	500	3910	10	1	34442833	1743	7.17	1.20	12	0.87	706.00	4208.00	6600	20230330	-23.33	3385	20220930	49.48	6600	-23.33	20230330	3450	46.67	20230103	6600	-23.33	20230330	3385	49.48	20220930	9.57	N	080220	500	173 억		378682	N	N	1	N	00	N
55	20230621	130947	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5080	-70	5	-1.36	1405856000	273750	42.25	5130	5220	5060	6690	3610	5150	5135.55	1.10	0	-27964	5330	5240	5140	5050	4950	5190	5000	174	1540	500	3910	10	1	34442833	1750	7.20	1.21	12	0.79	706.00	4208.00	6600	20230330	-23.03	3385	20220930	50.07	6600	-23.03	20230330	3450	47.25	20230103	6600	-23.03	20230330	3385	50.07	20220930	9.57	N	080220	500	173 억		378682	N	N	1	N	00	N
56	20230621	120142	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5100	-50	5	-0.97	1197144370	232663	35.91	5130	5220	5100	6690	3610	5150	5145.40	1.10	0	-6822	5330	5240	5140	5050	4950	5190	5000	174	1540	500	3910	10	1	34442833	1757	7.22	1.21	12	0.68	706.00	4208.00	6600	20230330	-22.73	3385	20220930	50.66	6600	-22.73	20230330	3450	47.83	20230103	6600	-22.73	20230330	3385	50.66	20220930	9.57	N	080220	500	173 억		378682	N	N	1	N	00	N
57	20230621	110528	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5120	-30	5	-0.58	944489620	183233	28.28	5130	5220	5100	6690	3610	5150	5154.58	1.10	0	4124	5330	5240	5140	5050	4950	5190	5000	174	1540	500	3910	10	1	34442833	1763	7.25	1.22	12	0.53	706.00	4208.00	6600	20230330	-22.42	3385	20220930	51.26	6600	-22.42	20230330	3450	48.41	20230103	6600	-22.42	20230330	3385	51.26	20220930	9.57	N	080220	500	173 억		378682	N	N	1	N	00	N
58	20230621	100339	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5180	30	2	0.58	659860310	127907	19.74	5130	5220	5100	6690	3610	5150	5158.91	1.10	0	23782	5330	5240	5140	5050	4950	5190	5000	174	1540	500	3910	10	1	34442833	1784	7.34	1.23	12	0.37	706.00	4208.00	6600	20230330	-21.52	3385	20220930	53.03	6600	-21.52	20230330	3450	50.14	20230103	6600	-21.52	20230330	3385	53.03	20220930	9.57	N	080220	500	173 억		378682	N	N	1	N	00	N
59	20230621	091012	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5180	30	2	0.58	200480380	38843	5.99	5130	5220	5100	6690	3610	5150	5161.30	1.10	0	10835	5330	5240	5140	5050	4950	5190	5000	174	1540	500	3910	10	1	34442833	1784	7.34	1.23	12	0.11	706.00	4208.00	6600	20230330	-21.52	3385	20220930	53.03	6600	-21.52	20230330	3450	50.14	20230103	6600	-21.52	20230330	3385	53.03	20220930	9.57	N	080220	500	173 억		378682	N	N	1	N	00	N
60	20230620	160644	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5150	-110	5	-2.09	3273747410	641363	116.94	5220	5230	5040	6830	3690	5260	5104.35	1.37	0	-93725	5393	5326	5233	5166	5073	5340	5180	174	1570	500	3990	10	1	34442833	1774	7.29	1.22	12	1.86	706.00	4208.00	6600	20230330	-21.97	3385	20220930	52.14	6600	-21.97	20230330	3450	49.28	20230103	6600	-21.97	20230330	3385	52.14	20220930	9.50	N	080220	500	173 억		472413	N	N	1	N	00	N
61	20230620	150130	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5110	-150	5	-2.85	2901207710	568817	103.71	5220	5230	5040	6830	3690	5260	5100.42	1.37	0	-118298	5393	5326	5233	5166	5073	5340	5180	174	1570	500	3990	10	1	34442833	1760	7.24	1.21	12	1.65	706.00	4208.00	6600	20230330	-22.58	3385	20220930	50.96	6600	-22.58	20230330	3450	48.12	20230103	6600	-22.58	20230330	3385	50.96	20220930	9.50	N	080220	500	173 억		472413	N	N	0	N	00	N
62	20230620	140104	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5120	-140	5	-2.66	2747807630	538818	98.24	5220	5230	5040	6830	3690	5260	5099.70	1.37	0	-117888	5393	5326	5233	5166	5073	5340	5180	174	1570	500	3990	10	1	34442833	1763	7.25	1.22	12	1.56	706.00	4208.00	6600	20230330	-22.42	3385	20220930	51.26	6600	-22.42	20230330	3450	48.41	20230103	6600	-22.42	20230330	3385	51.26	20220930	9.50	N	080220	500	173 억		472413	N	N	0	N	00	N
63	20230620	130958	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5100	-160	5	-3.04	2579188480	505828	92.23	5220	5230	5040	6830	3690	5260	5098.94	1.37	0	-119912	5393	5326	5233	5166	5073	5340	5180	174	1570	500	3990	10	1	34442833	1757	7.22	1.21	12	1.47	706.00	4208.00	6600	20230330	-22.73	3385	20220930	50.66	6600	-22.73	20230330	3450	47.83	20230103	6600	-22.73	20230330	3385	50.66	20220930	9.50	N	080220	500	173 억		472413	N	N	0	N	00	N
64	20230620	120418	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5080	-180	5	-3.42	2349130670	460568	83.98	5220	5230	5040	6830	3690	5260	5100.51	1.37	0	-111301	5393	5326	5233	5166	5073	5340	5180	174	1570	500	3990	10	1	34442833	1750	7.20	1.21	12	1.34	706.00	4208.00	6600	20230330	-23.03	3385	20220930	50.07	6600	-23.03	20230330	3450	47.25	20230103	6600	-23.03	20230330	3385	50.07	20220930	9.50	N	080220	500	173 억		472413	N	N	0	N	00	N
65	20230620	110548	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5060	-200	5	-3.80	2077289300	406809	74.17	5220	5230	5050	6830	3690	5260	5106.30	1.37	0	-98529	5393	5326	5233	5166	5073	5340	5180	174	1570	500	3990	10	1	34442833	1743	7.17	1.20	12	1.18	706.00	4208.00	6600	20230330	-23.33	3385	20220930	49.48	6600	-23.33	20230330	3450	46.67	20230103	6600	-23.33	20230330	3385	49.48	20220930	9.50	N	080220	500	173 억		472413	N	N	0	N	00	N
66	20230620	100138	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5100	-160	5	-3.04	1494688390	292186	53.28	5220	5230	5050	6830	3690	5260	5115.54	1.37	0	-74423	5393	5326	5233	5166	5073	5340	5180	174	1570	500	3990	10	1	34442833	1757	7.22	1.21	12	0.85	706.00	4208.00	6600	20230330	-22.73	3385	20220930	50.66	6600	-22.73	20230330	3450	47.83	20230103	6600	-22.73	20230330	3385	50.66	20220930	9.50	N	080220	500	173 억		472413	N	N	0	N	00	N
67	20230620	090150	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5220	-40	5	-0.76	85837240	16446	3.00	5220	5230	5210	6830	3690	5260	5219.34	1.37	0	-5268	5393	5326	5233	5166	5073	5340	5180	174	1570	500	3990	10	1	34442833	1798	7.39	1.24	12	0.05	706.00	4208.00	6600	20230330	-20.91	3385	20220930	54.21	6600	-20.91	20230330	3450	51.30	20230103	6600	-20.91	20230330	3385	54.21	20220930	9.50	N	080220	500	173 억		472413	N	N	0	N	00	N
68	20230619	160951	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5260	-20	5	-0.38	2846968980	544634	73.44	5260	5300	5140	6860	3700	5280	5227.05	1.28	0	33138	5506	5392	5326	5212	5146	5360	5180	174	1580	500	4010	10	1	34442833	1812	7.45	1.25	12	1.58	706.00	4208.00	6600	20230330	-20.30	3385	20220930	55.39	6600	-20.30	20230330	3450	52.46	20230103	6600	-20.30	20230330	3385	55.39	20220930	9.57	N	080220	500	173 억		439274	N	N	0	N	00	N
69	20230619	150821	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5220	-60	5	-1.14	2732464980	522828	70.50	5260	5300	5140	6860	3700	5280	5226.09	1.28	0	29598	5506	5392	5326	5212	5146	5360	5180	174	1580	500	4010	10	1	34442833	1798	7.39	1.24	12	1.52	706.00	4208.00	6600	20230330	-20.91	3385	20220930	54.21	6600	-20.91	20230330	3450	51.30	20230103	6600	-20.91	20230330	3385	54.21	20220930	9.57	N	080220	500	173 억		439274	N	N	0	N	00	N
70	20230619	141016	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5210	-70	5	-1.33	2520169450	482158	65.02	5260	5300	5140	6860	3700	5280	5226.61	1.28	0	21956	5506	5392	5326	5212	5146	5360	5180	174	1580	500	4010	10	1	34442833	1794	7.38	1.24	12	1.40	706.00	4208.00	6600	20230330	-21.06	3385	20220930	53.91	6600	-21.06	20230330	3450	51.01	20230103	6600	-21.06	20230330	3385	53.91	20220930	9.57	N	080220	500	173 억		439274	N	N	0	N	00	N
71	20230619	130937	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5240	-40	5	-0.76	2329010730	445495	60.07	5260	5300	5140	6860	3700	5280	5227.65	1.28	0	24256	5506	5392	5326	5212	5146	5360	5180	174	1580	500	4010	10	1	34442833	1805	7.42	1.25	12	1.29	706.00	4208.00	6600	20230330	-20.61	3385	20220930	54.80	6600	-20.61	20230330	3450	51.88	20230103	6600	-20.61	20230330	3385	54.80	20220930	9.57	N	080220	500	173 억		439274	N	N	0	N	00	N
72	20230619	120807	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5240	-40	5	-0.76	2246661950	429785	57.96	5260	5300	5140	6860	3700	5280	5227.13	1.28	0	24698	5506	5392	5326	5212	5146	5360	5180	174	1580	500	4010	10	1	34442833	1805	7.42	1.25	12	1.25	706.00	4208.00	6600	20230330	-20.61	3385	20220930	54.80	6600	-20.61	20230330	3450	51.88	20230103	6600	-20.61	20230330	3385	54.80	20220930	9.57	N	080220	500	173 억		439274	N	N	0	N	00	N
73	20230619	110602	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5280	0	3	0.00	2040137170	390547	52.66	5260	5300	5140	6860	3700	5280	5223.47	1.28	0	15967	5506	5392	5326	5212	5146	5360	5180	174	1580	500	4010	10	1	34442833	1819	7.48	1.25	12	1.13	706.00	4208.00	6600	20230330	-20.00	3385	20220930	55.98	6600	-20.00	20230330	3450	53.04	20230103	6600	-20.00	20230330	3385	55.98	20220930	9.57	N	080220	500	173 억		439274	N	N	0	N	00	N
74	20230619	100411	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5190	-90	5	-1.70	1284452280	246830	33.28	5260	5290	5140	6860	3700	5280	5203.10	1.28	0	-24817	5506	5392	5326	5212	5146	5360	5180	174	1580	500	4010	10	1	34442833	1788	7.35	1.23	12	0.72	706.00	4208.00	6600	20230330	-21.36	3385	20220930	53.32	6600	-21.36	20230330	3450	50.43	20230103	6600	-21.36	20230330	3385	53.32	20220930	9.57	N	080220	500	173 억		439274	N	N	0	N	00	N
75	20230619	090640	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5260	-20	5	-0.38	339247960	64565	8.71	5260	5290	5220	6860	3700	5280	5253.45	1.28	0	-16049	5506	5392	5326	5212	5146	5360	5180	174	1580	500	4010	10	1	34442833	1812	7.45	1.25	12	0.19	706.00	4208.00	6600	20230330	-20.30	3385	20220930	55.39	6600	-20.30	20230330	3450	52.46	20230103	6600	-20.30	20230330	3385	55.39	20220930	9.57	N	080220	500	173 억		439274	N	N	0	N	00	N
76	20230616	160834	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5280	-130	5	-2.40	3818127560	718969	39.49	5420	5440	5260	7030	3790	5410	5310.40	1.37	0	-31672	5623	5516	5423	5316	5223	5570	5370	174	1620	500	4110	10	1	34442833	1819	7.48	1.25	12	2.09	706.00	4208.00	6600	20230330	-20.00	3385	20220930	55.98	6600	-20.00	20230330	3450	53.04	20230103	6600	-20.00	20230330	3385	55.98	20220930	9.59	N	080220	500	173 억		471509	N	N	1	N	00	N
77	20230616	150520	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5310	-100	5	-1.85	3431828920	645977	35.48	5420	5440	5260	7030	3790	5410	5312.37	1.37	0	-12837	5623	5516	5423	5316	5223	5570	5370	174	1620	500	4110	10	1	34442833	1829	7.52	1.26	12	1.88	706.00	4208.00	6600	20230330	-19.55	3385	20220930	56.87	6600	-19.55	20230330	3450	53.91	20230103	6600	-19.55	20230330	3385	56.87	20220930	9.59	N	080220	500	173 억		471509	N	N	1	N	00	N
78	20230616	140544	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5310	-100	5	-1.85	2902010690	545964	29.99	5420	5440	5260	7030	3790	5410	5315.10	1.37	0	-39147	5623	5516	5423	5316	5223	5570	5370	174	1620	500	4110	10	1	34442833	1829	7.52	1.26	12	1.59	706.00	4208.00	6600	20230330	-19.55	3385	20220930	56.87	6600	-19.55	20230330	3450	53.91	20230103	6600	-19.55	20230330	3385	56.87	20220930	9.59	N	080220	500	173 억		471509	N	N	1	N	00	N
79	20230616	130325	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5350	-60	5	-1.11	2671574920	502681	27.61	5420	5440	5260	7030	3790	5410	5314.34	1.37	0	-44910	5623	5516	5423	5316	5223	5570	5370	174	1620	500	4110	10	1	34442833	1843	7.58	1.27	12	1.46	706.00	4208.00	6600	20230330	-18.94	3385	20220930	58.05	6600	-18.94	20230330	3450	55.07	20230103	6600	-18.94	20230330	3385	58.05	20220930	9.59	N	080220	500	173 억		471509	N	N	1	N	00	N
80	20230616	120311	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5300	-110	5	-2.03	2424357030	456221	25.06	5420	5440	5260	7030	3790	5410	5313.65	1.37	0	-58006	5623	5516	5423	5316	5223	5570	5370	174	1620	500	4110	10	1	34442833	1825	7.51	1.26	12	1.32	706.00	4208.00	6600	20230330	-19.70	3385	20220930	56.57	6600	-19.70	20230330	3450	53.62	20230103	6600	-19.70	20230330	3385	56.57	20220930	9.59	N	080220	500	173 억		471509	N	N	1	N	00	N
81	20230616	110724	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5270	-140	5	-2.59	2233306950	420117	23.07	5420	5440	5260	7030	3790	5410	5315.55	1.37	0	-60194	5623	5516	5423	5316	5223	5570	5370	174	1620	500	4110	10	1	34442833	1815	7.46	1.25	12	1.22	706.00	4208.00	6600	20230330	-20.15	3385	20220930	55.69	6600	-20.15	20230330	3450	52.75	20230103	6600	-20.15	20230330	3385	55.69	20220930	9.59	N	080220	500	173 억		471509	N	N	1	N	00	N
82	20230616	100635	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5320	-90	5	-1.66	1261431100	236462	12.99	5420	5440	5280	7030	3790	5410	5334.08	1.37	0	-56733	5623	5516	5423	5316	5223	5570	5370	174	1620	500	4110	10	1	34442833	1832	7.54	1.26	12	0.69	706.00	4208.00	6600	20230330	-19.39	3385	20220930	57.16	6600	-19.39	20230330	3450	54.20	20230103	6600	-19.39	20230330	3385	57.16	20220930	9.59	N	080220	500	173 억		471509	N	N	1	N	00	N
83	20230616	091019	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5320	-90	5	-1.66	566350310	105539	5.80	5420	5440	5280	7030	3790	5410	5365.57	1.37	0	-47703	5623	5516	5423	5316	5223	5570	5370	174	1620	500	4110	10	1	34442833	1832	7.54	1.26	12	0.31	706.00	4208.00	6600	20230330	-19.39	3385	20220930	57.16	6600	-19.39	20230330	3450	54.20	20230103	6600	-19.39	20230330	3385	57.16	20220930	9.59	N	080220	500	173 억		471509	N	N	1	N	00	N
84	20230615	150917	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5400	70	2	1.31	9466774910	1741000	157.22	5370	5530	5330	6920	3740	5330	5437.55	1.39	0	-14656	5523	5426	5353	5256	5183	5390	5220	174	1590	500	4050	10	1	34442833	1860	7.65	1.28	12	5.05	706.00	4208.00	6600	20230330	-18.18	3385	20220930	59.53	6600	-18.18	20230330	3450	56.52	20230103	6600	-18.18	20230330	3385	59.53	20220930	9.40	N	080220	500	173 억		478736	N	N	0	N	00	N
85	20230615	140816	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5410	80	2	1.50	8630243540	1586705	143.29	5370	5530	5330	6920	3740	5330	5439.10	1.39	0	-45270	5523	5426	5353	5256	5183	5390	5220	174	1590	500	4050	10	1	34442833	1863	7.66	1.29	12	4.61	706.00	4208.00	6600	20230330	-18.03	3385	20220930	59.82	6600	-18.03	20230330	3450	56.81	20230103	6600	-18.03	20230330	3385	59.82	20220930	9.40	N	080220	500	173 억		478736	N	N	0	N	00	N
86	20230615	130811	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5410	80	2	1.50	8330617550	1531285	138.28	5370	5530	5330	6920	3740	5330	5440.28	1.39	0	-51649	5523	5426	5353	5256	5183	5390	5220	174	1590	500	4050	10	1	34442833	1863	7.66	1.29	12	4.45	706.00	4208.00	6600	20230330	-18.03	3385	20220930	59.82	6600	-18.03	20230330	3450	56.81	20230103	6600	-18.03	20230330	3385	59.82	20220930	9.40	N	080220	500	173 억		478736	N	N	0	N	00	N
87	20230615	120613	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5410	80	2	1.50	8006401380	1471289	132.87	5370	5530	5330	6920	3740	5330	5441.76	1.39	0	-68761	5523	5426	5353	5256	5183	5390	5220	174	1590	500	4050	10	1	34442833	1863	7.66	1.29	12	4.27	706.00	4208.00	6600	20230330	-18.03	3385	20220930	59.82	6600	-18.03	20230330	3450	56.81	20230103	6600	-18.03	20230330	3385	59.82	20220930	9.40	N	080220	500	173 억		478736	N	N	0	N	00	N
88	20230615	111021	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5340	10	2	0.19	7526126140	1381948	124.80	5370	5530	5330	6920	3740	5330	5446.03	1.39	0	-59282	5523	5426	5353	5256	5183	5390	5220	174	1590	500	4050	10	1	34442833	1839	7.56	1.27	12	4.01	706.00	4208.00	6600	20230330	-19.09	3385	20220930	57.75	6600	-19.09	20230330	3450	54.78	20230103	6600	-19.09	20230330	3385	57.75	20220930	9.40	N	080220	500	173 억		478736	N	N	0	N	00	N
89	20230611	184549	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5270	30	2	0.57	3923747320	745287	96.45	5270	5320	5180	6810	3670	5240	5264.42	0.14	33101	31846	5400	5320	5210	5130	5020	5360	5170	174	1570	500	3980	10	1	34442833	1815	7.46	1.25	12	2.16	706.00	4208.00	6600	20230330	-20.15	3385	20220930	55.69	6600	-20.15	20230330	3450	52.75	20230103	6600	-20.15	20230330	3385	55.69	20220930	9.28	N	080220	500	173 억		48019	N	N	0	N	00	N