KissMeData/160980/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	160812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14290	-270	5	-1.85	625942650	44101	28.13	14560	14560	14050	18920	10200	14560	14193.38	2.71	0	-5633	14900	14730	14540	14370	14180	14815	14455	55	4360	500	10190	10	1	10924243	1561	20.44	0.98	12	0.40	699.00	14583.00	16900	20220812	-15.44	10800	20230103	32.31	16250	-12.06	20230302	10800	32.31	20230103	16900	-15.44	20220812	10800	32.31	20230103	2.51	N	160980	500	54 억		295825	N	N	0	N	00	N
3	20230630	150814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14240	-320	5	-2.20	601234350	42371	27.02	14560	14560	14050	18920	10200	14560	14189.76	2.71	0	-4971	14900	14730	14540	14370	14180	14815	14455	55	4360	500	10190	10	1	10924243	1556	20.37	0.98	12	0.39	699.00	14583.00	16900	20220812	-15.74	10800	20230103	31.85	16250	-12.37	20230302	10800	31.85	20230103	16900	-15.74	20220812	10800	31.85	20230103	2.51	N	160980	500	54 억		295825	N	N	0	N	00	N
4	20230630	140813	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14180	-380	5	-2.61	522817120	36846	23.50	14560	14560	14050	18920	10200	14560	14189.25	2.71	0	-5394	14900	14730	14540	14370	14180	14815	14455	55	4360	500	10190	10	1	10924243	1549	20.29	0.97	12	0.34	699.00	14583.00	16900	20220812	-16.09	10800	20230103	31.30	16250	-12.74	20230302	10800	31.30	20230103	16900	-16.09	20220812	10800	31.30	20230103	2.51	N	160980	500	54 억		295825	N	N	0	N	00	N
5	20230630	130813	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14200	-360	5	-2.47	485046020	34183	21.80	14560	14560	14050	18920	10200	14560	14189.69	2.71	0	-5132	14900	14730	14540	14370	14180	14815	14455	55	4360	500	10190	10	1	10924243	1551	20.31	0.97	12	0.31	699.00	14583.00	16900	20220812	-15.98	10800	20230103	31.48	16250	-12.62	20230302	10800	31.48	20230103	16900	-15.98	20220812	10800	31.48	20230103	2.51	N	160980	500	54 억		295825	N	N	0	N	00	N
6	20230630	120810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14220	-340	5	-2.34	465870640	32832	20.94	14560	14560	14050	18920	10200	14560	14189.53	2.71	0	-5211	14900	14730	14540	14370	14180	14815	14455	55	4360	500	10190	10	1	10924243	1553	20.34	0.98	12	0.30	699.00	14583.00	16900	20220812	-15.86	10800	20230103	31.67	16250	-12.49	20230302	10800	31.67	20230103	16900	-15.86	20220812	10800	31.67	20230103	2.51	N	160980	500	54 억		295825	N	N	0	N	00	N
7	20230630	110813	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14360	-200	5	-1.37	390206730	27531	17.56	14560	14560	14050	18920	10200	14560	14173.36	2.71	0	-3885	14900	14730	14540	14370	14180	14815	14455	55	4360	500	10190	10	1	10924243	1569	20.54	0.98	12	0.25	699.00	14583.00	16900	20220812	-15.03	10800	20230103	32.96	16250	-11.63	20230302	10800	32.96	20230103	16900	-15.03	20220812	10800	32.96	20230103	2.51	N	160980	500	54 억		295825	N	N	0	N	00	N
8	20230630	100813	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14120	-440	5	-3.02	317358350	22416	14.30	14560	14560	14050	18920	10200	14560	14157.67	2.71	0	-5214	14900	14730	14540	14370	14180	14815	14455	55	4360	500	10190	10	1	10924243	1543	20.20	0.97	12	0.21	699.00	14583.00	16900	20220812	-16.45	10800	20230103	30.74	16250	-13.11	20230302	10800	30.74	20230103	16900	-16.45	20220812	10800	30.74	20230103	2.51	N	160980	500	54 억		295825	N	N	0	N	00	N
9	20230630	090813	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14210	-350	5	-2.40	53629060	3746	2.39	14560	14560	14200	18920	10200	14560	14316.35	2.71	0	-968	14900	14730	14540	14370	14180	14815	14455	55	4360	500	10190	10	1	10924243	1552	20.33	0.97	12	0.03	699.00	14583.00	16900	20220812	-15.92	10800	20230103	31.57	16250	-12.55	20230302	10800	31.57	20230103	16900	-15.92	20220812	10800	31.57	20230103	2.51	N	160980	500	54 억		295825	N	N	0	N	00	N
10	20230629	160811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14560	320	2	2.25	2286979070	156794	100.95	14400	14710	14350	18510	9970	14240	14585.89	2.74	0	-1824	14726	14482	14186	13942	13646	14605	14065	55	4270	500	9960	10	1	10924243	1591	20.83	1.00	12	1.44	699.00	14583.00	16900	20220812	-13.85	10800	20230103	34.81	16250	-10.40	20230302	10800	34.81	20230103	16900	-13.85	20220812	10800	34.81	20230103	2.51	N	160980	500	54 억		299706	N	N	0	N	00	N
11	20230629	150809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14600	360	2	2.53	2232991730	153093	98.57	14400	14710	14350	18510	9970	14240	14585.85	2.74	0	-1652	14726	14482	14186	13942	13646	14605	14065	55	4270	500	9960	10	1	10924243	1595	20.89	1.00	12	1.40	699.00	14583.00	16900	20220812	-13.61	10800	20230103	35.19	16250	-10.15	20230302	10800	35.19	20230103	16900	-13.61	20220812	10800	35.19	20230103	2.51	N	160980	500	54 억		299706	N	N	0	N	00	N
12	20230629	140806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14610	370	2	2.60	2094144250	143562	92.43	14400	14710	14350	18510	9970	14240	14587.04	2.74	0	-1631	14726	14482	14186	13942	13646	14605	14065	55	4270	500	9960	10	1	10924243	1596	20.90	1.00	12	1.31	699.00	14583.00	16900	20220812	-13.55	10800	20230103	35.28	16250	-10.09	20230302	10800	35.28	20230103	16900	-13.55	20220812	10800	35.28	20230103	2.51	N	160980	500	54 억		299706	N	N	0	N	00	N
13	20230629	130807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14610	370	2	2.60	1980037460	135754	87.40	14400	14710	14350	18510	9970	14240	14585.48	2.74	0	-1545	14726	14482	14186	13942	13646	14605	14065	55	4270	500	9960	10	1	10924243	1596	20.90	1.00	12	1.24	699.00	14583.00	16900	20220812	-13.55	10800	20230103	35.28	16250	-10.09	20230302	10800	35.28	20230103	16900	-13.55	20220812	10800	35.28	20230103	2.51	N	160980	500	54 억		299706	N	N	0	N	00	N
14	20230629	120810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14600	360	2	2.53	1865467990	127918	82.36	14400	14710	14350	18510	9970	14240	14583.31	2.74	0	874	14726	14482	14186	13942	13646	14605	14065	55	4270	500	9960	10	1	10924243	1595	20.89	1.00	12	1.17	699.00	14583.00	16900	20220812	-13.61	10800	20230103	35.19	16250	-10.15	20230302	10800	35.19	20230103	16900	-13.61	20220812	10800	35.19	20230103	2.51	N	160980	500	54 억		299706	N	N	0	N	00	N
15	20230629	110811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14700	460	2	3.23	1661732320	113956	73.37	14400	14710	14350	18510	9970	14240	14582.23	2.74	0	246	14726	14482	14186	13942	13646	14605	14065	55	4270	500	9960	10	1	10924243	1606	21.03	1.01	12	1.04	699.00	14583.00	16900	20220812	-13.02	10800	20230103	36.11	16250	-9.54	20230302	10800	36.11	20230103	16900	-13.02	20220812	10800	36.11	20230103	2.51	N	160980	500	54 억		299706	N	N	0	N	00	N
16	20230629	100812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14450	210	2	1.47	1268681660	87092	56.07	14400	14710	14350	18510	9970	14240	14567.14	2.74	0	-7191	14726	14482	14186	13942	13646	14605	14065	55	4270	500	9960	10	1	10924243	1579	20.67	0.99	12	0.80	699.00	14583.00	16900	20220812	-14.50	10800	20230103	33.80	16250	-11.08	20230302	10800	33.80	20230103	16900	-14.50	20220812	10800	33.80	20230103	2.51	N	160980	500	54 억		299706	N	N	0	N	00	N
17	20230629	090734	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14580	340	2	2.39	355798800	24442	15.74	14400	14680	14400	18510	9970	14240	14556.86	2.74	0	1236	14726	14482	14186	13942	13646	14605	14065	55	4270	500	9960	10	1	10924243	1593	20.86	1.00	12	0.22	699.00	14583.00	16900	20220812	-13.73	10800	20230103	35.00	16250	-10.28	20230302	10800	35.00	20230103	16900	-13.73	20220812	10800	35.00	20230103	2.51	N	160980	500	54 억		299706	N	N	0	N	00	N
18	20230628	160759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14240	410	2	2.96	2207956260	154783	857.52	13890	14430	13890	17970	9690	13830	14264.85	2.71	0	5106	14123	13976	13833	13686	13543	14050	13760	55	4140	500	9680	10	1	10924243	1556	20.37	0.98	12	1.42	699.00	14583.00	16900	20220812	-15.74	10800	20230103	31.85	16250	-12.37	20230302	10800	31.85	20230103	16900	-15.74	20220812	10800	31.85	20230103	2.51	N	160980	500	54 억		296213	N	N	0	N	00	N
19	20230628	150805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14270	440	2	3.18	2146942610	150500	833.79	13890	14430	13890	17970	9690	13830	14265.40	2.71	0	5047	14123	13976	13833	13686	13543	14050	13760	55	4140	500	9680	10	1	10924243	1559	20.41	0.98	12	1.38	699.00	14583.00	16900	20220812	-15.56	10800	20230103	32.13	16250	-12.18	20230302	10800	32.13	20230103	16900	-15.56	20220812	10800	32.13	20230103	2.51	N	160980	500	54 억		296213	N	N	0	N	00	N
20	20230628	140803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14320	490	2	3.54	2024678740	141951	786.43	13890	14430	13890	17970	9690	13830	14263.22	2.71	0	8171	14123	13976	13833	13686	13543	14050	13760	55	4140	500	9680	10	1	10924243	1564	20.49	0.98	12	1.30	699.00	14583.00	16900	20220812	-15.27	10800	20230103	32.59	16250	-11.88	20230302	10800	32.59	20230103	16900	-15.27	20220812	10800	32.59	20230103	2.51	N	160980	500	54 억		296213	N	N	0	N	00	N
21	20230628	130804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14370	540	2	3.90	1879559470	131811	730.25	13890	14430	13890	17970	9690	13830	14259.50	2.71	0	10518	14123	13976	13833	13686	13543	14050	13760	55	4140	500	9680	10	1	10924243	1570	20.56	0.99	12	1.21	699.00	14583.00	16900	20220812	-14.97	10800	20230103	33.06	16250	-11.57	20230302	10800	33.06	20230103	16900	-14.97	20220812	10800	33.06	20230103	2.51	N	160980	500	54 억		296213	N	N	0	N	00	N
22	20230628	120812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14350	520	2	3.76	1661201970	116634	646.17	13890	14400	13890	17970	9690	13830	14242.86	2.71	0	6294	14123	13976	13833	13686	13543	14050	13760	55	4140	500	9680	10	1	10924243	1568	20.53	0.98	12	1.07	699.00	14583.00	16900	20220812	-15.09	10800	20230103	32.87	16250	-11.69	20230302	10800	32.87	20230103	16900	-15.09	20220812	10800	32.87	20230103	2.51	N	160980	500	54 억		296213	N	N	0	N	00	N
23	20230628	110808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14200	370	2	2.68	1375648430	96720	535.84	13890	14370	13890	17970	9690	13830	14223.00	2.71	0	3459	14123	13976	13833	13686	13543	14050	13760	55	4140	500	9680	10	1	10924243	1551	20.31	0.97	12	0.89	699.00	14583.00	16900	20220812	-15.98	10800	20230103	31.48	16250	-12.62	20230302	10800	31.48	20230103	16900	-15.98	20220812	10800	31.48	20230103	2.51	N	160980	500	54 억		296213	N	N	0	N	00	N
24	20230628	100809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14170	340	2	2.46	912168090	64235	355.87	13890	14320	13890	17970	9690	13830	14200.48	2.71	0	9233	14123	13976	13833	13686	13543	14050	13760	55	4140	500	9680	10	1	10924243	1548	20.27	0.97	12	0.59	699.00	14583.00	16900	20220812	-16.15	10800	20230103	31.20	16250	-12.80	20230302	10800	31.20	20230103	16900	-16.15	20220812	10800	31.20	20230103	2.51	N	160980	500	54 억		296213	N	N	0	N	00	N
25	20230628	090805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14100	270	2	1.95	83498870	5957	33.00	13890	14150	13890	17970	9690	13830	14016.93	2.71	0	1646	14123	13976	13833	13686	13543	14050	13760	55	4140	500	9680	10	1	10924243	1540	20.17	0.97	12	0.05	699.00	14583.00	16900	20220812	-16.57	10800	20230103	30.56	16250	-13.23	20230302	10800	30.56	20230103	16900	-16.57	20220812	10800	30.56	20230103	2.51	N	160980	500	54 억		296213	N	N	0	N	00	N
26	20230627	160804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13830	-30	5	-0.22	247834710	17931	55.76	13770	13980	13690	18010	9710	13860	13821.58	2.71	0	57	14193	14026	13703	13536	13213	14110	13620	55	4150	500	9700	10	1	10924243	1511	19.79	0.95	12	0.16	699.00	14583.00	16900	20220812	-18.17	10800	20230103	28.06	16250	-14.89	20230302	10800	28.06	20230103	16900	-18.17	20220812	10800	28.06	20230103	2.48	N	160980	500	54 억		296156	N	N	0	N	00	N
27	20230627	150809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13770	-90	5	-0.65	236951230	17143	53.31	13770	13980	13690	18010	9710	13860	13822.04	2.71	0	403	14193	14026	13703	13536	13213	14110	13620	55	4150	500	9700	10	1	10924243	1504	19.70	0.94	12	0.16	699.00	14583.00	16900	20220812	-18.52	10800	20230103	27.50	16250	-15.26	20230302	10800	27.50	20230103	16900	-18.52	20220812	10800	27.50	20230103	2.48	N	160980	500	54 억		296156	N	N	0	N	00	N
28	20230627	140818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13780	-80	5	-0.58	209618080	15157	47.13	13770	13980	13720	18010	9710	13860	13829.79	2.71	0	275	14193	14026	13703	13536	13213	14110	13620	55	4150	500	9700	10	1	10924243	1505	19.71	0.94	12	0.14	699.00	14583.00	16900	20220812	-18.46	10800	20230103	27.59	16250	-15.20	20230302	10800	27.59	20230103	16900	-18.46	20220812	10800	27.59	20230103	2.48	N	160980	500	54 억		296156	N	N	0	N	00	N
29	20230627	130816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13790	-70	5	-0.51	194252330	14040	43.66	13770	13980	13730	18010	9710	13860	13835.64	2.71	0	267	14193	14026	13703	13536	13213	14110	13620	55	4150	500	9700	10	1	10924243	1506	19.73	0.95	12	0.13	699.00	14583.00	16900	20220812	-18.40	10800	20230103	27.69	16250	-15.14	20230302	10800	27.69	20230103	16900	-18.40	20220812	10800	27.69	20230103	2.48	N	160980	500	54 억		296156	N	N	0	N	00	N
30	20230627	120818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13780	-80	5	-0.58	153516420	11081	34.46	13770	13980	13770	18010	9710	13860	13854.02	2.71	0	-12	14193	14026	13703	13536	13213	14110	13620	55	4150	500	9700	10	1	10924243	1505	19.71	0.94	12	0.10	699.00	14583.00	16900	20220812	-18.46	10800	20230103	27.59	16250	-15.20	20230302	10800	27.59	20230103	16900	-18.46	20220812	10800	27.59	20230103	2.48	N	160980	500	54 억		296156	N	N	0	N	00	N
31	20230627	110825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13870	10	2	0.07	123054270	8873	27.59	13770	13980	13770	18010	9710	13860	13868.40	2.71	0	-35	14193	14026	13703	13536	13213	14110	13620	55	4150	500	9700	10	1	10924243	1515	19.84	0.95	12	0.08	699.00	14583.00	16900	20220812	-17.93	10800	20230103	28.43	16250	-14.65	20230302	10800	28.43	20230103	16900	-17.93	20220812	10800	28.43	20230103	2.48	N	160980	500	54 억		296156	N	N	0	N	00	N
32	20230627	100759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13890	30	2	0.22	91239030	6583	20.47	13770	13980	13770	18010	9710	13860	13859.79	2.71	0	-347	14193	14026	13703	13536	13213	14110	13620	55	4150	500	9700	10	1	10924243	1517	19.87	0.95	12	0.06	699.00	14583.00	16900	20220812	-17.81	10800	20230103	28.61	16250	-14.52	20230302	10800	28.61	20230103	16900	-17.81	20220812	10800	28.61	20230103	2.48	N	160980	500	54 억		296156	N	N	0	N	00	N
33	20230627	090804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13820	-40	5	-0.29	7011350	504	1.57	13770	13980	13770	18010	9710	13860	13911.41	2.71	0	-206	14193	14026	13703	13536	13213	14110	13620	55	4150	500	9700	10	1	10924243	1510	19.77	0.95	12	0.00	699.00	14583.00	16900	20220812	-18.22	10800	20230103	27.96	16250	-14.95	20230302	10800	27.96	20230103	16900	-18.22	20220812	10800	27.96	20230103	2.48	N	160980	500	54 억		296156	N	N	0	N	00	N
34	20230626	160804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13860	170	2	1.24	440028500	32148	84.19	13670	13870	13380	17790	9590	13690	13687.58	2.65	0	6912	14310	14000	13740	13430	13170	13870	13300	55	4100	500	9580	10	1	10924243	1514	19.83	0.95	12	0.29	699.00	14583.00	16900	20220812	-17.99	10800	20230103	28.33	16250	-14.71	20230302	10800	28.33	20230103	16900	-17.99	20220812	10800	28.33	20230103	2.46	N	160980	500	54 억		289131	N	N	0	N	00	N
35	20230626	150809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13840	150	2	1.10	407753400	29818	78.09	13670	13870	13380	17790	9590	13690	13674.74	2.65	0	6271	14310	14000	13740	13430	13170	13870	13300	55	4100	500	9580	10	1	10924243	1512	19.80	0.95	12	0.27	699.00	14583.00	16900	20220812	-18.11	10800	20230103	28.15	16250	-14.83	20230302	10800	28.15	20230103	16900	-18.11	20220812	10800	28.15	20230103	2.46	N	160980	500	54 억		289131	N	N	0	N	00	N
36	20230626	140808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13750	60	2	0.44	225385440	16599	43.47	13670	13800	13380	17790	9590	13690	13578.25	2.65	0	3261	14310	14000	13740	13430	13170	13870	13300	55	4100	500	9580	10	1	10924243	1502	19.67	0.94	12	0.15	699.00	14583.00	16900	20220812	-18.64	10800	20230103	27.31	16250	-15.38	20230302	10800	27.31	20230103	16900	-18.64	20220812	10800	27.31	20230103	2.46	N	160980	500	54 억		289131	N	N	0	N	00	N
37	20230626	130803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13720	30	2	0.22	213023150	15700	41.12	13670	13760	13380	17790	9590	13690	13568.35	2.65	0	2647	14310	14000	13740	13430	13170	13870	13300	55	4100	500	9580	10	1	10924243	1499	19.63	0.94	12	0.14	699.00	14583.00	16900	20220812	-18.82	10800	20230103	27.04	16250	-15.57	20230302	10800	27.04	20230103	16900	-18.82	20220812	10800	27.04	20230103	2.46	N	160980	500	54 억		289131	N	N	0	N	00	N
38	20230626	120803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13630	-60	5	-0.44	147428140	10884	28.50	13670	13670	13380	17790	9590	13690	13545.40	2.65	0	163	14310	14000	13740	13430	13170	13870	13300	55	4100	500	9580	10	1	10924243	1489	19.50	0.93	12	0.10	699.00	14583.00	16900	20220812	-19.35	10800	20230103	26.20	16250	-16.12	20230302	10800	26.20	20230103	16900	-19.35	20220812	10800	26.20	20230103	2.46	N	160980	500	54 억		289131	N	N	0	N	00	N
39	20230626	110803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13610	-80	5	-0.58	111362330	8233	21.56	13670	13670	13380	17790	9590	13690	13526.34	2.65	0	47	14310	14000	13740	13430	13170	13870	13300	55	4100	500	9580	10	1	10924243	1487	19.47	0.93	12	0.08	699.00	14583.00	16900	20220812	-19.47	10800	20230103	26.02	16250	-16.25	20230302	10800	26.02	20230103	16900	-19.47	20220812	10800	26.02	20230103	2.46	N	160980	500	54 억		289131	N	N	0	N	00	N
40	20230626	100803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13590	-100	5	-0.73	91640350	6782	17.76	13670	13670	13380	17790	9590	13690	13512.29	2.65	0	-155	14310	14000	13740	13430	13170	13870	13300	55	4100	500	9580	10	1	10924243	1485	19.44	0.93	12	0.06	699.00	14583.00	16900	20220812	-19.59	10800	20230103	25.83	16250	-16.37	20230302	10800	25.83	20230103	16900	-19.59	20220812	10800	25.83	20230103	2.46	N	160980	500	54 억		289131	N	N	0	N	00	N
41	20230626	090805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13460	-230	5	-1.68	32327730	2392	6.26	13670	13670	13460	17790	9590	13690	13514.94	2.65	0	-1470	14310	14000	13740	13430	13170	13870	13300	55	4100	500	9580	10	1	10924243	1470	19.26	0.92	12	0.02	699.00	14583.00	16900	20220812	-20.36	10800	20230103	24.63	16250	-17.17	20230302	10800	24.63	20230103	16900	-20.36	20220812	10800	24.63	20230103	2.46	N	160980	500	54 억		289131	N	N	0	N	00	N
42	20230623	180354	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13690	60	2	0.44	524372130	38185	212.77	13720	14050	13480	17710	9550	13630	13732.52	2.55	0	11040	14083	13856	13713	13486	13343	13785	13415	55	4080	500	9540	10	1	10924243	1496	19.59	0.94	12	0.35	699.00	14583.00	16900	20220812	-18.99	10800	20230103	26.76	16250	-15.75	20230302	10800	26.76	20230103	16900	-18.99	20220812	10800	26.76	20230103	2.44	N	160980	500	54 억		278251	N	N	0	N	00	N
43	20230623	140637	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13630	0	3	0.00	428407310	31101	173.29	13720	14050	13560	17710	9550	13630	13774.74	2.55	0	9816	14083	13856	13713	13486	13343	13785	13415	55	4080	500	9540	10	1	10924243	1489	19.50	0.93	12	0.28	699.00	14583.00	16900	20220812	-19.35	10800	20230103	26.20	16250	-16.12	20230302	10800	26.20	20230103	16900	-19.35	20220812	10800	26.20	20230103	2.44	N	160980	500	54 억		278251	N	N	0	N	00	N
44	20230622	160941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13630	-220	5	-1.59	243173200	17680	46.30	13800	13940	13570	18000	9700	13850	13754.49	2.57	0	-2666	14510	14180	13970	13640	13430	14075	13535	55	4150	500	9690	10	1	10924243	1489	19.50	0.93	12	0.16	699.00	14583.00	16900	20220812	-19.35	10800	20230103	26.20	16250	-16.12	20230302	10800	26.20	20230103	16900	-19.35	20220812	10800	26.20	20230103	2.47	N	160980	500	54 억		280919	N	N	0	N	00	N
45	20230622	150107	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13590	-260	5	-1.88	217917830	15825	41.45	13800	13940	13570	18000	9700	13850	13770.48	2.57	0	-1574	14510	14180	13970	13640	13430	14075	13535	55	4150	500	9690	10	1	10924243	1485	19.44	0.93	12	0.14	699.00	14583.00	16900	20220812	-19.59	10800	20230103	25.83	16250	-16.37	20230302	10800	25.83	20230103	16900	-19.59	20220812	10800	25.83	20230103	2.47	N	160980	500	54 억		280919	N	N	0	N	00	N
46	20230622	140627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13690	-160	5	-1.16	166439300	12048	31.55	13800	13940	13660	18000	9700	13850	13814.68	2.57	0	-134	14510	14180	13970	13640	13430	14075	13535	55	4150	500	9690	10	1	10924243	1496	19.59	0.94	12	0.11	699.00	14583.00	16900	20220812	-18.99	10800	20230103	26.76	16250	-15.75	20230302	10800	26.76	20230103	16900	-18.99	20220812	10800	26.76	20230103	2.47	N	160980	500	54 억		280919	N	N	0	N	00	N
47	20230622	130619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13800	-50	5	-0.36	147588660	10674	27.96	13800	13940	13660	18000	9700	13850	13826.93	2.57	0	512	14510	14180	13970	13640	13430	14075	13535	55	4150	500	9690	10	1	10924243	1508	19.74	0.95	12	0.10	699.00	14583.00	16900	20220812	-18.34	10800	20230103	27.78	16250	-15.08	20230302	10800	27.78	20230103	16900	-18.34	20220812	10800	27.78	20230103	2.47	N	160980	500	54 억		280919	N	N	0	N	00	N
48	20230622	120239	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13870	20	2	0.14	130281070	9416	24.66	13800	13940	13660	18000	9700	13850	13836.14	2.57	0	796	14510	14180	13970	13640	13430	14075	13535	55	4150	500	9690	10	1	10924243	1515	19.84	0.95	12	0.09	699.00	14583.00	16900	20220812	-17.93	10800	20230103	28.43	16250	-14.65	20230302	10800	28.43	20230103	16900	-17.93	20220812	10800	28.43	20230103	2.47	N	160980	500	54 억		280919	N	N	0	N	00	N
49	20230622	110410	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13880	30	2	0.22	111173430	8032	21.04	13800	13940	13660	18000	9700	13850	13841.31	2.57	0	761	14510	14180	13970	13640	13430	14075	13535	55	4150	500	9690	10	1	10924243	1516	19.86	0.95	12	0.07	699.00	14583.00	16900	20220812	-17.87	10800	20230103	28.52	16250	-14.58	20230302	10800	28.52	20230103	16900	-17.87	20220812	10800	28.52	20230103	2.47	N	160980	500	54 억		280919	N	N	0	N	00	N
50	20230622	100454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13910	60	2	0.43	57002630	4125	10.80	13800	13940	13660	18000	9700	13850	13818.82	2.57	0	1140	14510	14180	13970	13640	13430	14075	13535	55	4150	500	9690	10	1	10924243	1520	19.90	0.95	12	0.04	699.00	14583.00	16900	20220812	-17.69	10800	20230103	28.80	16250	-14.40	20230302	10800	28.80	20230103	16900	-17.69	20220812	10800	28.80	20230103	2.47	N	160980	500	54 억		280919	N	N	0	N	00	N
51	20230622	090742	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13780	-70	5	-0.51	18109450	1321	3.46	13800	13800	13660	18000	9700	13850	13708.89	2.57	0	-195	14510	14180	13970	13640	13430	14075	13535	55	4150	500	9690	10	1	10924243	1505	19.71	0.94	12	0.01	699.00	14583.00	16900	20220812	-18.46	10800	20230103	27.59	16250	-15.20	20230302	10800	27.59	20230103	16900	-18.46	20220812	10800	27.59	20230103	2.47	N	160980	500	54 억		280919	N	N	0	N	00	N
52	20230621	160135	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13850	-200	5	-1.42	536231760	38180	141.41	14050	14300	13760	18260	9840	14050	14044.56	2.52	0	5578	14403	14226	13913	13736	13423	14315	13825	55	4210	500	9830	10	1	10924243	1513	19.81	0.95	12	0.35	699.00	14583.00	16900	20220812	-18.05	10800	20230103	28.24	16250	-14.77	20230302	10800	28.24	20230103	16900	-18.05	20220812	10800	28.24	20230103	2.47	N	160980	500	54 억		275473	N	N	0	N	00	N
53	20230621	150520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13840	-210	5	-1.49	522972910	37222	137.86	14050	14300	13760	18260	9840	14050	14050.11	2.52	0	5511	14403	14226	13913	13736	13423	14315	13825	55	4210	500	9830	10	1	10924243	1512	19.80	0.95	12	0.34	699.00	14583.00	16900	20220812	-18.11	10800	20230103	28.15	16250	-14.83	20230302	10800	28.15	20230103	16900	-18.11	20220812	10800	28.15	20230103	2.47	N	160980	500	54 억		275473	N	N	0	N	00	N
54	20230621	140329	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13860	-190	5	-1.35	491135310	34919	129.33	14050	14300	13780	18260	9840	14050	14066.15	2.52	0	5587	14403	14226	13913	13736	13423	14315	13825	55	4210	500	9830	10	1	10924243	1514	19.83	0.95	12	0.32	699.00	14583.00	16900	20220812	-17.99	10800	20230103	28.33	16250	-14.71	20230302	10800	28.33	20230103	16900	-17.99	20220812	10800	28.33	20230103	2.47	N	160980	500	54 억		275473	N	N	0	N	00	N
55	20230621	130637	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13890	-160	5	-1.14	436464990	30966	114.69	14050	14300	13820	18260	9840	14050	14098.93	2.52	0	6742	14403	14226	13913	13736	13423	14315	13825	55	4210	500	9830	10	1	10924243	1517	19.87	0.95	12	0.28	699.00	14583.00	16900	20220812	-17.81	10800	20230103	28.61	16250	-14.52	20230302	10800	28.61	20230103	16900	-17.81	20220812	10800	28.61	20230103	2.47	N	160980	500	54 억		275473	N	N	0	N	00	N
56	20230621	120321	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13950	-100	5	-0.71	414090180	29358	108.74	14050	14300	13820	18260	9840	14050	14109.97	2.52	0	6727	14403	14226	13913	13736	13423	14315	13825	55	4210	500	9830	10	1	10924243	1524	19.96	0.96	12	0.27	699.00	14583.00	16900	20220812	-17.46	10800	20230103	29.17	16250	-14.15	20230302	10800	29.17	20230103	16900	-17.46	20220812	10800	29.17	20230103	2.47	N	160980	500	54 억		275473	N	N	0	N	00	N
57	20230621	110316	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14130	80	2	0.57	333314700	23598	87.40	14050	14300	13820	18260	9840	14050	14133.58	2.52	0	6576	14403	14226	13913	13736	13423	14315	13825	55	4210	500	9830	10	1	10924243	1544	20.21	0.97	12	0.22	699.00	14583.00	16900	20220812	-16.39	10800	20230103	30.83	16250	-13.05	20230302	10800	30.83	20230103	16900	-16.39	20220812	10800	30.83	20230103	2.47	N	160980	500	54 억		275473	N	N	0	N	00	N
58	20230621	100327	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14210	160	2	1.14	270921700	19177	71.03	14050	14300	13820	18260	9840	14050	14139.07	2.52	0	4872	14403	14226	13913	13736	13423	14315	13825	55	4210	500	9830	10	1	10924243	1552	20.33	0.97	12	0.18	699.00	14583.00	16900	20220812	-15.92	10800	20230103	31.57	16250	-12.55	20230302	10800	31.57	20230103	16900	-15.92	20220812	10800	31.57	20230103	2.47	N	160980	500	54 억		275473	N	N	0	N	00	N
59	20230621	090722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14000	-50	5	-0.36	46675240	3325	12.32	14050	14050	13880	18260	9840	14050	13999.93	2.52	0	-296	14403	14226	13913	13736	13423	14315	13825	55	4210	500	9830	10	1	10924243	1529	20.03	0.96	12	0.03	699.00	14583.00	16900	20220812	-17.16	10800	20230103	29.63	16250	-13.85	20230302	10800	29.63	20230103	16900	-17.16	20220812	10800	29.63	20230103	2.47	N	160980	500	54 억		275473	N	N	0	N	00	N
60	20230620	160302	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14050	90	2	0.64	368504190	26786	221.89	13820	14090	13600	18140	9780	13960	13755.44	2.53	0	-577	14220	14090	13880	13750	13540	13985	13645	55	4180	500	9770	10	1	10924243	1535	20.10	0.96	12	0.25	699.00	14583.00	16900	20220812	-16.86	10800	20230103	30.09	16250	-13.54	20230302	10800	30.09	20230103	16900	-16.86	20220812	10800	30.09	20230103	2.47	N	160980	500	54 억		276050	N	N	0	N	00	N
61	20230620	150926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13910	-50	5	-0.36	321480990	23430	194.09	13820	13930	13600	18140	9780	13960	13720.91	2.53	0	-406	14220	14090	13880	13750	13540	13985	13645	55	4180	500	9770	10	1	10924243	1520	19.90	0.95	12	0.21	699.00	14583.00	16900	20220812	-17.69	10800	20230103	28.80	16250	-14.40	20230302	10800	28.80	20230103	16900	-17.69	20220812	10800	28.80	20230103	2.47	N	160980	500	54 억		276050	N	N	0	N	00	N
62	20230620	140925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13770	-190	5	-1.36	232490020	17006	140.87	13820	13820	13600	18140	9780	13960	13671.06	2.53	0	-1992	14220	14090	13880	13750	13540	13985	13645	55	4180	500	9770	10	1	10924243	1504	19.70	0.94	12	0.16	699.00	14583.00	16900	20220812	-18.52	10800	20230103	27.50	16250	-15.26	20230302	10800	27.50	20230103	16900	-18.52	20220812	10800	27.50	20230103	2.47	N	160980	500	54 억		276050	N	N	0	N	00	N
63	20230620	130525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13640	-320	5	-2.29	184217980	13487	111.72	13820	13820	13600	18140	9780	13960	13658.93	2.53	0	-3776	14220	14090	13880	13750	13540	13985	13645	55	4180	500	9770	10	1	10924243	1490	19.51	0.94	12	0.12	699.00	14583.00	16900	20220812	-19.29	10800	20230103	26.30	16250	-16.06	20230302	10800	26.30	20230103	16900	-19.29	20220812	10800	26.30	20230103	2.47	N	160980	500	54 억		276050	N	N	0	N	00	N
64	20230620	120149	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13600	-360	5	-2.58	175256380	12830	106.28	13820	13820	13600	18140	9780	13960	13659.89	2.53	0	-4193	14220	14090	13880	13750	13540	13985	13645	55	4180	500	9770	10	1	10924243	1486	19.46	0.93	12	0.12	699.00	14583.00	16900	20220812	-19.53	10800	20230103	25.93	16250	-16.31	20230302	10800	25.93	20230103	16900	-19.53	20220812	10800	25.93	20230103	2.47	N	160980	500	54 억		276050	N	N	0	N	00	N
65	20230620	110105	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13630	-330	5	-2.36	142547590	10429	86.39	13820	13820	13620	18140	9780	13960	13668.39	2.53	0	-3804	14220	14090	13880	13750	13540	13985	13645	55	4180	500	9770	10	1	10924243	1489	19.50	0.93	12	0.10	699.00	14583.00	16900	20220812	-19.35	10800	20230103	26.20	16250	-16.12	20230302	10800	26.20	20230103	16900	-19.35	20220812	10800	26.20	20230103	2.47	N	160980	500	54 억		276050	N	N	0	N	00	N
66	20230620	100919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13690	-270	5	-1.93	113525700	8301	68.76	13820	13820	13620	18140	9780	13960	13676.15	2.53	0	-3110	14220	14090	13880	13750	13540	13985	13645	55	4180	500	9770	10	1	10924243	1496	19.59	0.94	12	0.08	699.00	14583.00	16900	20220812	-18.99	10800	20230103	26.76	16250	-15.75	20230302	10800	26.76	20230103	16900	-18.99	20220812	10800	26.76	20230103	2.47	N	160980	500	54 억		276050	N	N	0	N	00	N
67	20230620	090950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13710	-250	5	-1.79	20560170	1496	12.39	13820	13820	13700	18140	9780	13960	13743.43	2.53	0	-1089	14220	14090	13880	13750	13540	13985	13645	55	4180	500	9770	10	1	10924243	1498	19.61	0.94	12	0.01	699.00	14583.00	16900	20220812	-18.88	10800	20230103	26.94	16250	-15.63	20230302	10800	26.94	20230103	16900	-18.88	20220812	10800	26.94	20230103	2.47	N	160980	500	54 억		276050	N	N	0	N	00	N
68	20230619	160220	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13960	-60	5	-0.43	165908660	12051	34.59	14010	14010	13670	18220	9820	14020	13767.18	2.54	0	-1351	14293	14156	14013	13876	13733	14085	13805	55	4200	500	9810	10	1	10924243	1525	19.97	0.96	12	0.11	699.00	14583.00	16900	20220812	-17.40	10800	20230103	29.26	16250	-14.09	20230302	10800	29.26	20230103	16900	-17.40	20220812	10800	29.26	20230103	2.51	N	160980	500	54 억		277323	N	N	0	N	00	N
69	20230619	150911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13810	-210	5	-1.50	143520230	10437	29.96	14010	14010	13670	18220	9820	14020	13751.10	2.54	0	-1128	14293	14156	14013	13876	13733	14085	13805	55	4200	500	9810	10	1	10924243	1509	19.76	0.95	12	0.10	699.00	14583.00	16900	20220812	-18.28	10800	20230103	27.87	16250	-15.02	20230302	10800	27.87	20230103	16900	-18.28	20220812	10800	27.87	20230103	2.51	N	160980	500	54 억		277323	N	N	0	N	00	N
70	20230619	140521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13720	-300	5	-2.14	122724880	8927	25.63	14010	14010	13670	18220	9820	14020	13747.61	2.54	0	-1091	14293	14156	14013	13876	13733	14085	13805	55	4200	500	9810	10	1	10924243	1499	19.63	0.94	12	0.08	699.00	14583.00	16900	20220812	-18.82	10800	20230103	27.04	16250	-15.57	20230302	10800	27.04	20230103	16900	-18.82	20220812	10800	27.04	20230103	2.51	N	160980	500	54 억		277323	N	N	0	N	00	N
71	20230619	130827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13760	-260	5	-1.85	107778510	7837	22.50	14010	14010	13670	18220	9820	14020	13752.52	2.54	0	-723	14293	14156	14013	13876	13733	14085	13805	55	4200	500	9810	10	1	10924243	1503	19.69	0.94	12	0.07	699.00	14583.00	16900	20220812	-18.58	10800	20230103	27.41	16250	-15.32	20230302	10800	27.41	20230103	16900	-18.58	20220812	10800	27.41	20230103	2.51	N	160980	500	54 억		277323	N	N	0	N	00	N
72	20230619	120314	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13720	-300	5	-2.14	97088310	7058	20.26	14010	14010	13670	18220	9820	14020	13755.78	2.54	0	-835	14293	14156	14013	13876	13733	14085	13805	55	4200	500	9810	10	1	10924243	1499	19.63	0.94	12	0.06	699.00	14583.00	16900	20220812	-18.82	10800	20230103	27.04	16250	-15.57	20230302	10800	27.04	20230103	16900	-18.82	20220812	10800	27.04	20230103	2.51	N	160980	500	54 억		277323	N	N	0	N	00	N
73	20230619	110446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13780	-240	5	-1.71	88935860	6464	18.56	14010	14010	13670	18220	9820	14020	13758.64	2.54	0	-824	14293	14156	14013	13876	13733	14085	13805	55	4200	500	9810	10	1	10924243	1505	19.71	0.94	12	0.06	699.00	14583.00	16900	20220812	-18.46	10800	20230103	27.59	16250	-15.20	20230302	10800	27.59	20230103	16900	-18.46	20220812	10800	27.59	20230103	2.51	N	160980	500	54 억		277323	N	N	0	N	00	N
74	20230619	100335	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13690	-330	5	-2.35	53725860	3909	11.22	14010	14010	13670	18220	9820	14020	13744.14	2.54	0	-1247	14293	14156	14013	13876	13733	14085	13805	55	4200	500	9810	10	1	10924243	1496	19.59	0.94	12	0.04	699.00	14583.00	16900	20220812	-18.99	10800	20230103	26.76	16250	-15.75	20230302	10800	26.76	20230103	16900	-18.99	20220812	10800	26.76	20230103	2.51	N	160980	500	54 억		277323	N	N	0	N	00	N
75	20230619	090322	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13910	-110	5	-0.78	4898630	351	1.01	14010	14010	13910	18220	9820	14020	13956.21	2.54	0	-302	14293	14156	14013	13876	13733	14085	13805	55	4200	500	9810	10	1	10924243	1520	19.90	0.95	12	0.00	699.00	14583.00	16900	20220812	-17.69	10800	20230103	28.80	16250	-14.40	20230302	10800	28.80	20230103	16900	-17.69	20220812	10800	28.80	20230103	2.51	N	160980	500	54 억		277323	N	N	0	N	00	N
76	20230616	160634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14020	70	2	0.50	487158130	34803	91.81	14150	14150	13870	18130	9770	13950	13997.58	2.52	0	809	14296	14122	13876	13702	13456	14210	13790	55	4180	500	9760	10	1	10924243	1532	20.06	0.96	12	0.32	699.00	14583.00	16900	20220812	-17.04	10800	20230103	29.81	16250	-13.72	20230302	10800	29.81	20230103	16900	-17.04	20220812	10800	29.81	20230103	2.47	N	160980	500	54 억		275590	N	N	0	N	00	N
77	20230616	150138	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14050	100	2	0.72	457805930	32713	86.30	14150	14150	13870	18130	9770	13950	13994.62	2.52	0	1187	14296	14122	13876	13702	13456	14210	13790	55	4180	500	9760	10	1	10924243	1535	20.10	0.96	12	0.30	699.00	14583.00	16900	20220812	-16.86	10800	20230103	30.09	16250	-13.54	20230302	10800	30.09	20230103	16900	-16.86	20220812	10800	30.09	20230103	2.47	N	160980	500	54 억		275590	N	N	0	N	00	N
78	20230616	140152	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14060	110	2	0.79	440011020	31444	82.95	14150	14150	13870	18130	9770	13950	13993.48	2.52	0	920	14296	14122	13876	13702	13456	14210	13790	55	4180	500	9760	10	1	10924243	1536	20.11	0.96	12	0.29	699.00	14583.00	16900	20220812	-16.80	10800	20230103	30.19	16250	-13.48	20230302	10800	30.19	20230103	16900	-16.80	20220812	10800	30.19	20230103	2.47	N	160980	500	54 억		275590	N	N	0	N	00	N
79	20230616	130501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14070	120	2	0.86	395351710	28267	74.57	14150	14150	13870	18130	9770	13950	13986.33	2.52	0	1210	14296	14122	13876	13702	13456	14210	13790	55	4180	500	9760	10	1	10924243	1537	20.13	0.96	12	0.26	699.00	14583.00	16900	20220812	-16.75	10800	20230103	30.28	16250	-13.42	20230302	10800	30.28	20230103	16900	-16.75	20220812	10800	30.28	20230103	2.47	N	160980	500	54 억		275590	N	N	0	N	00	N
80	20230616	120337	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13920	-30	5	-0.22	135515040	9720	25.64	14150	14150	13870	18130	9770	13950	13941.88	2.52	0	-3160	14296	14122	13876	13702	13456	14210	13790	55	4180	500	9760	10	1	10924243	1521	19.91	0.95	12	0.09	699.00	14583.00	16900	20220812	-17.63	10800	20230103	28.89	16250	-14.34	20230302	10800	28.89	20230103	16900	-17.63	20220812	10800	28.89	20230103	2.47	N	160980	500	54 억		275590	N	N	0	N	00	N
81	20230616	110426	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13890	-60	5	-0.43	101536900	7275	19.19	14150	14150	13870	18130	9770	13950	13956.96	2.52	0	-2364	14296	14122	13876	13702	13456	14210	13790	55	4180	500	9760	10	1	10924243	1517	19.87	0.95	12	0.07	699.00	14583.00	16900	20220812	-17.81	10800	20230103	28.61	16250	-14.52	20230302	10800	28.61	20230103	16900	-17.81	20220812	10800	28.61	20230103	2.47	N	160980	500	54 억		275590	N	N	0	N	00	N
82	20230616	100554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13950	0	3	0.00	72574730	5191	13.69	14150	14150	13880	18130	9770	13950	13980.88	2.52	0	-1289	14296	14122	13876	13702	13456	14210	13790	55	4180	500	9760	10	1	10924243	1524	19.96	0.96	12	0.05	699.00	14583.00	16900	20220812	-17.46	10800	20230103	29.17	16250	-14.15	20230302	10800	29.17	20230103	16900	-17.46	20220812	10800	29.17	20230103	2.47	N	160980	500	54 억		275590	N	N	0	N	00	N
83	20230616	090521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13970	20	2	0.14	17580980	1247	3.29	14150	14150	13970	18130	9770	13950	14098.62	2.52	0	-620	14296	14122	13876	13702	13456	14210	13790	55	4180	500	9760	10	1	10924243	1526	19.99	0.96	12	0.01	699.00	14583.00	16900	20220812	-17.34	10800	20230103	29.35	16250	-14.03	20230302	10800	29.35	20230103	16900	-17.34	20220812	10800	29.35	20230103	2.47	N	160980	500	54 억		275590	N	N	0	N	00	N
84	20230615	150431	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13920	80	2	0.58	483895830	34889	148.04	13730	14050	13630	17990	9690	13840	13869.58	2.47	0	5200	14233	14036	13823	13626	13413	13930	13520	55	4150	500	9680	10	1	10924243	1521	19.91	0.95	12	0.32	699.00	14583.00	16900	20220812	-17.63	10800	20230103	28.89	16250	-14.34	20230302	10800	28.89	20230103	16900	-17.63	20220812	10800	28.89	20230103	2.47	N	160980	500	54 억		269524	N	N	0	N	00	N
85	20230615	140408	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13850	10	2	0.07	377323440	27208	115.45	13730	14050	13630	17990	9690	13840	13868.11	2.47	0	4388	14233	14036	13823	13626	13413	13930	13520	55	4150	500	9680	10	1	10924243	1513	19.81	0.95	12	0.25	699.00	14583.00	16900	20220812	-18.05	10800	20230103	28.24	16250	-14.77	20230302	10800	28.24	20230103	16900	-18.05	20220812	10800	28.24	20230103	2.47	N	160980	500	54 억		269524	N	N	0	N	00	N
86	20230615	130618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13840	0	3	0.00	313198850	22568	95.76	13730	14050	13630	17990	9690	13840	13878.01	2.47	0	3124	14233	14036	13823	13626	13413	13930	13520	55	4150	500	9680	10	1	10924243	1512	19.80	0.95	12	0.21	699.00	14583.00	16900	20220812	-18.11	10800	20230103	28.15	16250	-14.83	20230302	10800	28.15	20230103	16900	-18.11	20220812	10800	28.15	20230103	2.47	N	160980	500	54 억		269524	N	N	0	N	00	N
87	20230615	120537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13800	-40	5	-0.29	289498290	20855	88.49	13730	14050	13630	17990	9690	13840	13881.48	2.47	0	2343	14233	14036	13823	13626	13413	13930	13520	55	4150	500	9680	10	1	10924243	1508	19.74	0.95	12	0.19	699.00	14583.00	16900	20220812	-18.34	10800	20230103	27.78	16250	-15.08	20230302	10800	27.78	20230103	16900	-18.34	20220812	10800	27.78	20230103	2.47	N	160980	500	54 억		269524	N	N	0	N	00	N
88	20230615	110216	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13740	-100	5	-0.72	191316190	13738	58.29	13730	14050	13630	17990	9690	13840	13926.06	2.47	0	2119	14233	14036	13823	13626	13413	13930	13520	55	4150	500	9680	10	1	10924243	1501	19.66	0.94	12	0.13	699.00	14583.00	16900	20220812	-18.70	10800	20230103	27.22	16250	-15.45	20230302	10800	27.22	20230103	16900	-18.70	20220812	10800	27.22	20230103	2.47	N	160980	500	54 억		269524	N	N	0	N	00	N
89	20230611	184852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13650	50	2	0.37	186712650	13666	60.33	13580	13790	13560	17680	9520	13600	13665.99	2.46	4376	4265	13906	13752	13526	13372	13146	13830	13450	55	4080	500	9520	10	1	10924243	1491	19.53	0.94	12	0.13	699.00	14583.00	17200	20220608	-20.64	10800	20230103	26.39	16250	-16.00	20230302	10800	26.39	20230103	17100	-20.18	20220609	10800	26.39	20230103	2.47	N	160980	500	54 억		268961	N	N	0	N	00	N