KissMeData/059120/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	160523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9530	-270	5	-2.76	1364511690	142954	204.59	9720	9810	9410	12740	6860	9800	9545.12	0.50	0	15557	10126	9962	9866	9702	9606	9915	9655	51	2940	500	7050	10	1	9748596	929	57.07	1.95	12	1.47	167.00	4891.00	12900	20220826	-26.12	7460	20230102	27.75	12530	-23.94	20230320	7460	27.75	20230102	12900	-26.12	20220826	7460	27.75	20230102	6.45	N	059120	500	50 억		48887	N	N	0	N	00	N
3	20230630	150527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9560	-240	5	-2.45	1304437630	136656	195.58	9720	9810	9410	12740	6860	9800	9545.41	0.50	0	15367	10126	9962	9866	9702	9606	9915	9655	51	2940	500	7050	10	1	9748596	932	57.25	1.95	12	1.40	167.00	4891.00	12900	20220826	-25.89	7460	20230102	28.15	12530	-23.70	20230320	7460	28.15	20230102	12900	-25.89	20220826	7460	28.15	20230102	6.45	N	059120	500	50 억		48887	N	N	0	N	00	N
4	20230630	140524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9510	-290	5	-2.96	1225695560	128405	183.77	9720	9810	9410	12740	6860	9800	9545.54	0.50	0	14447	10126	9962	9866	9702	9606	9915	9655	51	2940	500	7050	10	1	9748596	927	56.95	1.94	12	1.32	167.00	4891.00	12900	20220826	-26.28	7460	20230102	27.48	12530	-24.10	20230320	7460	27.48	20230102	12900	-26.28	20220826	7460	27.48	20230102	6.45	N	059120	500	50 억		48887	N	N	0	N	00	N
5	20230630	130526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9500	-300	5	-3.06	1129346530	118261	169.25	9720	9810	9410	12740	6860	9800	9549.61	0.50	0	15210	10126	9962	9866	9702	9606	9915	9655	51	2940	500	7050	10	1	9748596	926	56.89	1.94	12	1.21	167.00	4891.00	12900	20220826	-26.36	7460	20230102	27.35	12530	-24.18	20230320	7460	27.35	20230102	12900	-26.36	20220826	7460	27.35	20230102	6.45	N	059120	500	50 억		48887	N	N	0	N	00	N
6	20230630	120522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9640	-160	5	-1.63	880177420	92041	131.73	9720	9810	9410	12740	6860	9800	9562.88	0.50	0	14067	10126	9962	9866	9702	9606	9915	9655	51	2940	500	7050	10	1	9748596	940	57.72	1.97	12	0.94	167.00	4891.00	12900	20220826	-25.27	7460	20230102	29.22	12530	-23.06	20230320	7460	29.22	20230102	12900	-25.27	20220826	7460	29.22	20230102	6.45	N	059120	500	50 억		48887	N	N	0	N	00	N
7	20230630	110525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9680	-120	5	-1.22	779857700	81672	116.89	9720	9810	9410	12740	6860	9800	9548.65	0.50	0	14385	10126	9962	9866	9702	9606	9915	9655	51	2940	500	7050	10	1	9748596	944	57.96	1.98	12	0.84	167.00	4891.00	12900	20220826	-24.96	7460	20230102	29.76	12530	-22.75	20230320	7460	29.76	20230102	12900	-24.96	20220826	7460	29.76	20230102	6.45	N	059120	500	50 억		48887	N	N	0	N	00	N
8	20230630	100525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9650	-150	5	-1.53	640832360	67285	96.30	9720	9810	9410	12740	6860	9800	9524.15	0.50	0	10993	10126	9962	9866	9702	9606	9915	9655	51	2940	500	7050	10	1	9748596	941	57.78	1.97	12	0.69	167.00	4891.00	12900	20220826	-25.19	7460	20230102	29.36	12530	-22.98	20230320	7460	29.36	20230102	12900	-25.19	20220826	7460	29.36	20230102	6.45	N	059120	500	50 억		48887	N	N	0	N	00	N
9	20230630	090526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9780	-20	5	-0.20	18946440	1947	2.79	9720	9800	9710	12740	6860	9800	9731.09	0.50	0	287	10126	9962	9866	9702	9606	9915	9655	51	2940	500	7050	10	1	9748596	953	58.56	2.00	12	0.02	167.00	4891.00	12900	20220826	-24.19	7460	20230102	31.10	12530	-21.95	20230320	7460	31.10	20230102	12900	-24.19	20220826	7460	31.10	20230102	6.45	N	059120	500	50 억		48887	N	N	0	N	00	N
10	20230629	160524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	-130	5	-1.31	680934720	69227	79.38	9930	10030	9770	12900	6960	9930	9836.22	0.60	0	-9991	10256	10092	9986	9822	9716	10040	9770	51	2970	500	7140	10	1	9748596	955	58.68	2.00	12	0.71	167.00	4891.00	12900	20220826	-24.03	7460	20230102	31.37	12530	-21.79	20230320	7460	31.37	20230102	12900	-24.03	20220826	7460	31.37	20230102	6.50	N	059120	500	50 억		58766	N	N	0	N	00	N
11	20230629	150521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9830	-100	5	-1.01	631580400	64186	73.60	9930	10030	9780	12900	6960	9930	9839.74	0.60	0	-9991	10256	10092	9986	9822	9716	10040	9770	51	2970	500	7140	10	1	9748596	958	58.86	2.01	12	0.66	167.00	4891.00	12900	20220826	-23.80	7460	20230102	31.77	12530	-21.55	20230320	7460	31.77	20230102	12900	-23.80	20220826	7460	31.77	20230102	6.50	N	059120	500	50 억		58766	N	N	0	N	00	N
12	20230629	140521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9840	-90	5	-0.91	555088580	56390	64.66	9930	10030	9780	12900	6960	9930	9843.62	0.60	0	-10246	10256	10092	9986	9822	9716	10040	9770	51	2970	500	7140	10	1	9748596	959	58.92	2.01	12	0.58	167.00	4891.00	12900	20220826	-23.72	7460	20230102	31.90	12530	-21.47	20230320	7460	31.90	20230102	12900	-23.72	20220826	7460	31.90	20230102	6.50	N	059120	500	50 억		58766	N	N	0	N	00	N
13	20230629	130521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9820	-110	5	-1.11	526073780	53435	61.27	9930	10030	9780	12900	6960	9930	9844.99	0.60	0	-10180	10256	10092	9986	9822	9716	10040	9770	51	2970	500	7140	10	1	9748596	957	58.80	2.01	12	0.55	167.00	4891.00	12900	20220826	-23.88	7460	20230102	31.64	12530	-21.63	20230320	7460	31.64	20230102	12900	-23.88	20220826	7460	31.64	20230102	6.50	N	059120	500	50 억		58766	N	N	0	N	00	N
14	20230629	120523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9820	-110	5	-1.11	446454100	45315	51.96	9930	10030	9780	12900	6960	9930	9852.10	0.60	0	-11292	10256	10092	9986	9822	9716	10040	9770	51	2970	500	7140	10	1	9748596	957	58.80	2.01	12	0.46	167.00	4891.00	12900	20220826	-23.88	7460	20230102	31.64	12530	-21.63	20230320	7460	31.64	20230102	12900	-23.88	20220826	7460	31.64	20230102	6.50	N	059120	500	50 억		58766	N	N	0	N	00	N
15	20230629	110522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9880	-50	5	-0.50	308675700	31267	35.85	9930	10030	9790	12900	6960	9930	9872.11	0.60	0	-8832	10256	10092	9986	9822	9716	10040	9770	51	2970	500	7140	10	1	9748596	963	59.16	2.02	12	0.32	167.00	4891.00	12900	20220826	-23.41	7460	20230102	32.44	12530	-21.15	20230320	7460	32.44	20230102	12900	-23.41	20220826	7460	32.44	20230102	6.50	N	059120	500	50 억		58766	N	N	0	N	00	N
16	20230629	100523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9850	-80	5	-0.81	175527680	17715	20.31	9930	10030	9850	12900	6960	9930	9908.33	0.60	0	-6720	10256	10092	9986	9822	9716	10040	9770	51	2970	500	7140	10	1	9748596	960	58.98	2.01	12	0.18	167.00	4891.00	12900	20220826	-23.64	7460	20230102	32.04	12530	-21.39	20230320	7460	32.04	20230102	12900	-23.64	20220826	7460	32.04	20230102	6.50	N	059120	500	50 억		58766	N	N	0	N	00	N
17	20230629	090517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	-10	5	-0.10	21038420	2123	2.43	9930	9950	9870	12900	6960	9930	9908.99	0.60	0	-203	10256	10092	9986	9822	9716	10040	9770	51	2970	500	7140	10	1	9748596	967	59.40	2.03	12	0.02	167.00	4891.00	12900	20220826	-23.10	7460	20230102	32.98	12530	-20.83	20230320	7460	32.98	20230102	12900	-23.10	20220826	7460	32.98	20230102	6.50	N	059120	500	50 억		58766	N	N	0	N	00	N
18	20230628	160517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9930	-160	5	-1.59	865829540	86915	66.56	10090	10150	9880	13110	7070	10090	9961.84	0.75	0	-14046	10316	10202	10066	9952	9816	10260	10010	51	3020	500	7260	10	1	9748596	968	59.46	2.03	12	0.89	167.00	4891.00	12900	20220826	-23.02	7460	20230102	33.11	12530	-20.75	20230320	7460	33.11	20230102	12900	-23.02	20220826	7460	33.11	20230102	6.50	N	059120	500	50 억		72810	N	N	0	N	00	N
19	20230628	150521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	-190	5	-1.88	803074570	80577	61.71	10090	10150	9890	13110	7070	10090	9966.55	0.75	0	-12481	10316	10202	10066	9952	9816	10260	10010	51	3020	500	7260	10	1	9748596	965	59.28	2.02	12	0.83	167.00	4891.00	12900	20220826	-23.26	7460	20230102	32.71	12530	-20.99	20230320	7460	32.71	20230102	12900	-23.26	20220826	7460	32.71	20230102	6.50	N	059120	500	50 억		72810	N	N	0	N	00	N
20	20230628	140518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	-150	5	-1.49	656310950	65773	50.37	10090	10150	9910	13110	7070	10090	9978.43	0.75	0	-11291	10316	10202	10066	9952	9816	10260	10010	51	3020	500	7260	10	1	9748596	969	59.52	2.03	12	0.67	167.00	4891.00	12900	20220826	-22.95	7460	20230102	33.24	12530	-20.67	20230320	7460	33.24	20230102	12900	-22.95	20220826	7460	33.24	20230102	6.50	N	059120	500	50 억		72810	N	N	0	N	00	N
21	20230628	130519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	-150	5	-1.49	578089820	57892	44.34	10090	10150	9930	13110	7070	10090	9985.66	0.75	0	-9527	10316	10202	10066	9952	9816	10260	10010	51	3020	500	7260	10	1	9748596	969	59.52	2.03	12	0.59	167.00	4891.00	12900	20220826	-22.95	7460	20230102	33.24	12530	-20.67	20230320	7460	33.24	20230102	12900	-22.95	20220826	7460	33.24	20230102	6.50	N	059120	500	50 억		72810	N	N	0	N	00	N
22	20230628	120501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	-60	5	-0.59	430015900	43024	32.95	10090	10150	9940	13110	7070	10090	9994.79	0.75	0	-11071	10316	10202	10066	9952	9816	10260	10010	51	3020	500	7260	10	1	9748596	978	60.06	2.05	12	0.44	167.00	4891.00	12900	20220826	-22.25	7460	20230102	34.45	12530	-19.95	20230320	7460	34.45	20230102	12900	-22.25	20220826	7460	34.45	20230102	6.50	N	059120	500	50 억		72810	N	N	0	N	00	N
23	20230628	110523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9970	-120	5	-1.19	396113690	39631	30.35	10090	10150	9940	13110	7070	10090	9995.05	0.75	0	-12455	10316	10202	10066	9952	9816	10260	10010	51	3020	500	7260	10	1	9748596	972	59.70	2.04	12	0.41	167.00	4891.00	12900	20220826	-22.71	7460	20230102	33.65	12530	-20.43	20230320	7460	33.65	20230102	12900	-22.71	20220826	7460	33.65	20230102	6.50	N	059120	500	50 억		72810	N	N	0	N	00	N
24	20230628	100523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9990	-100	5	-0.99	225733410	22533	17.26	10090	10150	9970	13110	7070	10090	10017.90	0.75	0	-7002	10316	10202	10066	9952	9816	10260	10010	51	3020	500	7260	10	1	9748596	974	59.82	2.04	12	0.23	167.00	4891.00	12900	20220826	-22.56	7460	20230102	33.91	12530	-20.27	20230320	7460	33.91	20230102	12900	-22.56	20220826	7460	33.91	20230102	6.50	N	059120	500	50 억		72810	N	N	0	N	00	N
25	20230628	090520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10070	-20	5	-0.20	19264950	1909	1.46	10090	10150	10050	13110	7070	10090	10091.64	0.75	0	-557	10316	10202	10066	9952	9816	10260	10010	51	3020	500	7260	10	1	9748596	982	60.30	2.06	12	0.02	167.00	4891.00	12900	20220826	-21.94	7460	20230102	34.99	12530	-19.63	20230320	7460	34.99	20230102	12900	-21.94	20220826	7460	34.99	20230102	6.50	N	059120	500	50 억		72810	N	N	0	N	00	N
26	20230627	160520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10090	70	2	0.70	1299608710	129156	169.87	10020	10180	9930	13020	7020	10020	10062.30	0.60	0	13919	10233	10126	9943	9836	9653	10180	9890	51	3000	500	7210	10	1	9748596	984	60.42	2.06	12	1.32	167.00	4891.00	12900	20220826	-21.78	7460	20230102	35.25	12530	-19.47	20230320	7460	35.25	20230102	12900	-21.78	20220826	7460	35.25	20230102	6.67	N	059120	500	50 억		58891	N	N	0	N	00	N
27	20230627	150523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10070	50	2	0.50	1203886510	119657	157.38	10020	10180	9930	13020	7020	10020	10061.15	0.60	0	13902	10233	10126	9943	9836	9653	10180	9890	51	3000	500	7210	10	1	9748596	982	60.30	2.06	12	1.23	167.00	4891.00	12900	20220826	-21.94	7460	20230102	34.99	12530	-19.63	20230320	7460	34.99	20230102	12900	-21.94	20220826	7460	34.99	20230102	6.67	N	059120	500	50 억		58891	N	N	0	N	00	N
28	20230627	140529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10040	20	2	0.20	1087297700	108029	142.08	10020	10180	9930	13020	7020	10020	10064.87	0.60	0	14010	10233	10126	9943	9836	9653	10180	9890	51	3000	500	7210	10	1	9748596	979	60.12	2.05	12	1.11	167.00	4891.00	12900	20220826	-22.17	7460	20230102	34.58	12530	-19.87	20230320	7460	34.58	20230102	12900	-22.17	20220826	7460	34.58	20230102	6.67	N	059120	500	50 억		58891	N	N	0	N	00	N
29	20230627	130527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10010	-10	5	-0.10	1011845360	100507	132.19	10020	10180	9930	13020	7020	10020	10067.41	0.60	0	15198	10233	10126	9943	9836	9653	10180	9890	51	3000	500	7210	10	1	9748596	976	59.94	2.05	12	1.03	167.00	4891.00	12900	20220826	-22.40	7460	20230102	34.18	12530	-20.11	20230320	7460	34.18	20230102	12900	-22.40	20220826	7460	34.18	20230102	6.67	N	059120	500	50 억		58891	N	N	0	N	00	N
30	20230627	120530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	30	2	0.30	887823110	88152	115.94	10020	10180	9930	13020	7020	10020	10071.50	0.60	0	15458	10233	10126	9943	9836	9653	10180	9890	51	3000	500	7210	10	1	9748596	980	60.18	2.05	12	0.90	167.00	4891.00	12900	20220826	-22.09	7460	20230102	34.72	12530	-19.79	20230320	7460	34.72	20230102	12900	-22.09	20220826	7460	34.72	20230102	6.67	N	059120	500	50 억		58891	N	N	0	N	00	N
31	20230627	110531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10140	120	2	1.20	762303490	75743	99.62	10020	10180	9930	13020	7020	10020	10064.34	0.60	0	17705	10233	10126	9943	9836	9653	10180	9890	51	3000	500	7210	10	1	9748596	989	60.72	2.07	12	0.78	167.00	4891.00	12900	20220826	-21.40	7460	20230102	35.92	12530	-19.07	20230320	7460	35.92	20230102	12900	-21.40	20220826	7460	35.92	20230102	6.67	N	059120	500	50 억		58891	N	N	0	N	00	N
32	20230627	100518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10080	60	2	0.60	338511210	33811	44.47	10020	10080	9930	13020	7020	10020	10011.87	0.60	0	1503	10233	10126	9943	9836	9653	10180	9890	51	3000	500	7210	10	1	9748596	983	60.36	2.06	12	0.35	167.00	4891.00	12900	20220826	-21.86	7460	20230102	35.12	12530	-19.55	20230320	7460	35.12	20230102	12900	-21.86	20220826	7460	35.12	20230102	6.67	N	059120	500	50 억		58891	N	N	0	N	00	N
33	20230627	090520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	30	2	0.30	24690590	2465	3.24	10020	10050	9990	13020	7020	10020	10016.47	0.60	0	-471	10233	10126	9943	9836	9653	10180	9890	51	3000	500	7210	10	1	9748596	980	60.18	2.05	12	0.03	167.00	4891.00	12900	20220826	-22.09	7460	20230102	34.72	12530	-19.79	20230320	7460	34.72	20230102	12900	-22.09	20220826	7460	34.72	20230102	6.67	N	059120	500	50 억		58891	N	N	0	N	00	N
34	20230626	160519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	140	2	1.42	745515510	75121	69.35	9890	10050	9760	12840	6920	9880	9924.08	0.61	0	-2258	10253	10066	9973	9786	9693	10020	9740	51	2960	500	7110	10	1	9748596	977	60.00	2.05	12	0.77	167.00	4891.00	12900	20220826	-22.33	7460	20230102	34.32	12530	-20.03	20230320	7460	34.32	20230102	12900	-22.33	20220826	7460	34.32	20230102	6.63	N	059120	500	50 억		59905	N	N	0	N	00	N
35	20230626	150522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	70	2	0.71	662272270	66800	61.67	9890	10050	9760	12840	6920	9880	9914.26	0.61	0	-2638	10253	10066	9973	9786	9693	10020	9740	51	2960	500	7110	10	1	9748596	970	59.58	2.03	12	0.69	167.00	4891.00	12900	20220826	-22.87	7460	20230102	33.38	12530	-20.59	20230320	7460	33.38	20230102	12900	-22.87	20220826	7460	33.38	20230102	6.63	N	059120	500	50 억		59905	N	N	0	N	00	N
36	20230626	140522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	140	2	1.42	517238020	52273	48.26	9890	10050	9760	12840	6920	9880	9894.94	0.61	0	4722	10253	10066	9973	9786	9693	10020	9740	51	2960	500	7110	10	1	9748596	977	60.00	2.05	12	0.54	167.00	4891.00	12900	20220826	-22.33	7460	20230102	34.32	12530	-20.03	20230320	7460	34.32	20230102	12900	-22.33	20220826	7460	34.32	20230102	6.63	N	059120	500	50 억		59905	N	N	0	N	00	N
37	20230626	130521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	20	2	0.20	412973220	41829	38.62	9890	9950	9760	12840	6920	9880	9872.89	0.61	0	1010	10253	10066	9973	9786	9693	10020	9740	51	2960	500	7110	10	1	9748596	965	59.28	2.02	12	0.43	167.00	4891.00	12900	20220826	-23.26	7460	20230102	32.71	12530	-20.99	20230320	7460	32.71	20230102	12900	-23.26	20220826	7460	32.71	20230102	6.63	N	059120	500	50 억		59905	N	N	0	N	00	N
38	20230626	120518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9860	-20	5	-0.20	341355640	34570	31.91	9890	9950	9760	12840	6920	9880	9874.33	0.61	0	2686	10253	10066	9973	9786	9693	10020	9740	51	2960	500	7110	10	1	9748596	961	59.04	2.02	12	0.35	167.00	4891.00	12900	20220826	-23.57	7460	20230102	32.17	12530	-21.31	20230320	7460	32.17	20230102	12900	-23.57	20220826	7460	32.17	20230102	6.63	N	059120	500	50 억		59905	N	N	0	N	00	N
39	20230626	110518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	40	2	0.40	292658080	29629	27.35	9890	9950	9760	12840	6920	9880	9877.42	0.61	0	1411	10253	10066	9973	9786	9693	10020	9740	51	2960	500	7110	10	1	9748596	967	59.40	2.03	12	0.30	167.00	4891.00	12900	20220826	-23.10	7460	20230102	32.98	12530	-20.83	20230320	7460	32.98	20230102	12900	-23.10	20220826	7460	32.98	20230102	6.63	N	059120	500	50 억		59905	N	N	0	N	00	N
40	20230626	100519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	70	2	0.71	226266640	22929	21.17	9890	9950	9760	12840	6920	9880	9868.14	0.61	0	2108	10253	10066	9973	9786	9693	10020	9740	51	2960	500	7110	10	1	9748596	970	59.58	2.03	12	0.24	167.00	4891.00	12900	20220826	-22.87	7460	20230102	33.38	12530	-20.59	20230320	7460	33.38	20230102	12900	-22.87	20220826	7460	33.38	20230102	6.63	N	059120	500	50 억		59905	N	N	0	N	00	N
41	20230626	090520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9850	-30	5	-0.30	38155720	3869	3.57	9890	9930	9830	12840	6920	9880	9861.91	0.61	0	-1370	10253	10066	9973	9786	9693	10020	9740	51	2960	500	7110	10	1	9748596	960	58.98	2.01	12	0.04	167.00	4891.00	12900	20220826	-23.64	7460	20230102	32.04	12530	-21.39	20230320	7460	32.04	20230102	12900	-23.64	20220826	7460	32.04	20230102	6.63	N	059120	500	50 억		59905	N	N	0	N	00	N
42	20230623	164103	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9880	-160	5	-1.59	1074274110	107360	118.98	10000	10160	9880	13050	7030	10040	10008.03	0.60	0	1780	10320	10180	10090	9950	9860	10135	9905	51	3010	500	7220	10	1	9748596	963	59.16	2.02	12	1.10	167.00	4891.00	12900	20220826	-23.41	7460	20230102	32.44	12530	-21.15	20230320	7460	32.44	20230102	12900	-23.41	20220826	7460	32.44	20230102	6.53	N	059120	500	50 억		58145	N	N	0	N	00	N
43	20230623	140426	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	-120	5	-1.20	852842310	85002	94.20	10000	10160	9900	13050	7030	10040	10033.20	0.60	0	1714	10320	10180	10090	9950	9860	10135	9905	51	3010	500	7220	10	1	9748596	967	59.40	2.03	12	0.87	167.00	4891.00	12900	20220826	-23.10	7460	20230102	32.98	12530	-20.83	20230320	7460	32.98	20230102	12900	-23.10	20220826	7460	32.98	20230102	6.53	N	059120	500	50 억		58145	N	N	0	N	00	N
44	20230622	160626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10040	-30	5	-0.30	893665900	88432	40.51	10060	10230	10000	13090	7050	10070	10105.73	0.53	0	6692	10563	10316	10193	9946	9823	10255	9885	51	3020	500	7250	10	1	9748596	979	60.12	2.05	12	0.91	167.00	4891.00	12900	20220826	-22.17	7460	20230102	34.58	12530	-19.87	20230320	7460	34.58	20230102	12900	-22.17	20220826	7460	34.58	20230102	6.46	N	059120	500	50 억		51453	N	N	0	N	00	N
45	20230622	150126	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10070	0	3	0.00	856094270	84696	38.79	10060	10230	10000	13090	7050	10070	10107.89	0.53	0	6694	10563	10316	10193	9946	9823	10255	9885	51	3020	500	7250	10	1	9748596	982	60.30	2.06	12	0.87	167.00	4891.00	12900	20220826	-21.94	7460	20230102	34.99	12530	-19.63	20230320	7460	34.99	20230102	12900	-21.94	20220826	7460	34.99	20230102	6.46	N	059120	500	50 억		51453	N	N	0	N	00	N
46	20230622	140650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10110	40	2	0.40	729358210	72128	33.04	10060	10230	10000	13090	7050	10070	10112.06	0.53	0	7425	10563	10316	10193	9946	9823	10255	9885	51	3020	500	7250	10	1	9748596	986	60.54	2.07	12	0.74	167.00	4891.00	12900	20220826	-21.63	7460	20230102	35.52	12530	-19.31	20230320	7460	35.52	20230102	12900	-21.63	20220826	7460	35.52	20230102	6.46	N	059120	500	50 억		51453	N	N	0	N	00	N
47	20230622	130539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10110	40	2	0.40	637693780	63083	28.89	10060	10230	10000	13090	7050	10070	10108.87	0.53	0	7522	10563	10316	10193	9946	9823	10255	9885	51	3020	500	7250	10	1	9748596	986	60.54	2.07	12	0.65	167.00	4891.00	12900	20220826	-21.63	7460	20230102	35.52	12530	-19.31	20230320	7460	35.52	20230102	12900	-21.63	20220826	7460	35.52	20230102	6.46	N	059120	500	50 억		51453	N	N	0	N	00	N
48	20230622	120226	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10090	20	2	0.20	541278090	53544	24.53	10060	10230	10000	13090	7050	10070	10109.11	0.53	0	6238	10563	10316	10193	9946	9823	10255	9885	51	3020	500	7250	10	1	9748596	984	60.42	2.06	12	0.55	167.00	4891.00	12900	20220826	-21.78	7460	20230102	35.25	12530	-19.47	20230320	7460	35.25	20230102	12900	-21.78	20220826	7460	35.25	20230102	6.46	N	059120	500	50 억		51453	N	N	0	N	00	N
49	20230622	110922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10080	10	2	0.10	498702120	49321	22.59	10060	10230	10000	13090	7050	10070	10111.44	0.53	0	6622	10563	10316	10193	9946	9823	10255	9885	51	3020	500	7250	10	1	9748596	983	60.36	2.06	12	0.51	167.00	4891.00	12900	20220826	-21.86	7460	20230102	35.12	12530	-19.55	20230320	7460	35.12	20230102	12900	-21.86	20220826	7460	35.12	20230102	6.46	N	059120	500	50 억		51453	N	N	0	N	00	N
50	20230622	100819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10070	0	3	0.00	385942220	38130	17.47	10060	10230	10000	13090	7050	10070	10121.88	0.53	0	8252	10563	10316	10193	9946	9823	10255	9885	51	3020	500	7250	10	1	9748596	982	60.30	2.06	12	0.39	167.00	4891.00	12900	20220826	-21.94	7460	20230102	34.99	12530	-19.63	20230320	7460	34.99	20230102	12900	-21.94	20220826	7460	34.99	20230102	6.46	N	059120	500	50 억		51453	N	N	0	N	00	N
51	20230622	090315	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10010	-60	5	-0.60	34995650	3487	1.60	10060	10070	10010	13090	7050	10070	10035.03	0.53	0	-2007	10563	10316	10193	9946	9823	10255	9885	51	3020	500	7250	10	1	9748596	976	59.94	2.05	12	0.04	167.00	4891.00	12900	20220826	-22.40	7460	20230102	34.18	12530	-20.11	20230320	7460	34.18	20230102	12900	-22.40	20220826	7460	34.18	20230102	6.46	N	059120	500	50 억		51453	N	N	0	N	00	N
52	20230621	160334	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10070	-210	5	-2.04	2192583410	214456	113.43	10330	10440	10070	13360	7200	10280	10224.32	0.86	0	-32228	10546	10412	10156	10022	9766	10480	10090	51	3080	500	7400	10	1	9748596	982	60.30	2.06	12	2.20	167.00	4891.00	12900	20220826	-21.94	7460	20230102	34.99	12530	-19.63	20230320	7460	34.99	20230102	12900	-21.94	20220826	7460	34.99	20230102	6.49	N	059120	500	50 억		83652	N	N	0	N	00	N
53	20230621	150855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10140	-140	5	-1.36	2030538060	198396	104.94	10330	10440	10090	13360	7200	10280	10234.76	0.86	0	-31956	10546	10412	10156	10022	9766	10480	10090	51	3080	500	7400	10	1	9748596	989	60.72	2.07	12	2.04	167.00	4891.00	12900	20220826	-21.40	7460	20230102	35.92	12530	-19.07	20230320	7460	35.92	20230102	12900	-21.40	20220826	7460	35.92	20230102	6.49	N	059120	500	50 억		83652	N	N	0	N	00	N
54	20230621	140915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10130	-150	5	-1.46	1842830260	179855	95.13	10330	10440	10090	13360	7200	10280	10246.19	0.86	0	-29790	10546	10412	10156	10022	9766	10480	10090	51	3080	500	7400	10	1	9748596	988	60.66	2.07	12	1.84	167.00	4891.00	12900	20220826	-21.47	7460	20230102	35.79	12530	-19.15	20230320	7460	35.79	20230102	12900	-21.47	20220826	7460	35.79	20230102	6.49	N	059120	500	50 억		83652	N	N	0	N	00	N
55	20230621	130208	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10120	-160	5	-1.56	1745162260	170208	90.03	10330	10440	10090	13360	7200	10280	10253.11	0.86	0	-28389	10546	10412	10156	10022	9766	10480	10090	51	3080	500	7400	10	1	9748596	987	60.60	2.07	12	1.75	167.00	4891.00	12900	20220826	-21.55	7460	20230102	35.66	12530	-19.23	20230320	7460	35.66	20230102	12900	-21.55	20220826	7460	35.66	20230102	6.49	N	059120	500	50 억		83652	N	N	0	N	00	N
56	20230621	120130	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10160	-120	5	-1.17	1653121060	161117	85.22	10330	10440	10090	13360	7200	10280	10260.37	0.86	0	-27497	10546	10412	10156	10022	9766	10480	10090	51	3080	500	7400	10	1	9748596	990	60.84	2.08	12	1.65	167.00	4891.00	12900	20220826	-21.24	7460	20230102	36.19	12530	-18.91	20230320	7460	36.19	20230102	12900	-21.24	20220826	7460	36.19	20230102	6.49	N	059120	500	50 억		83652	N	N	0	N	00	N
57	20230621	110640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10150	-130	5	-1.26	1542024760	150166	79.43	10330	10440	10090	13360	7200	10280	10268.80	0.86	0	-24699	10546	10412	10156	10022	9766	10480	10090	51	3080	500	7400	10	1	9748596	989	60.78	2.08	12	1.54	167.00	4891.00	12900	20220826	-21.32	7460	20230102	36.06	12530	-18.99	20230320	7460	36.06	20230102	12900	-21.32	20220826	7460	36.06	20230102	6.49	N	059120	500	50 억		83652	N	N	0	N	00	N
58	20230621	100958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10150	-130	5	-1.26	1367579630	132922	70.31	10330	10440	10100	13360	7200	10280	10288.59	0.86	0	-21395	10546	10412	10156	10022	9766	10480	10090	51	3080	500	7400	10	1	9748596	989	60.78	2.08	12	1.36	167.00	4891.00	12900	20220826	-21.32	7460	20230102	36.06	12530	-18.99	20230320	7460	36.06	20230102	12900	-21.32	20220826	7460	36.06	20230102	6.49	N	059120	500	50 억		83652	N	N	0	N	00	N
59	20230621	090341	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10230	-50	5	-0.49	167604720	16297	8.62	10330	10340	10210	13360	7200	10280	10284.40	0.86	0	-9348	10546	10412	10156	10022	9766	10480	10090	51	3080	500	7400	10	1	9748596	997	61.26	2.09	12	0.17	167.00	4891.00	12900	20220826	-20.70	7460	20230102	37.13	12530	-18.36	20230320	7460	37.13	20230102	12900	-20.70	20220826	7460	37.13	20230102	6.49	N	059120	500	50 억		83652	N	N	0	N	00	N
60	20230620	160405	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10280	190	2	1.88	1873198740	185543	167.08	10100	10290	9900	13110	7070	10090	10094.77	0.91	0	-5228	10270	10180	10050	9960	9830	10225	10005	51	3020	500	7260	10	1	9748596	1002	61.56	2.10	12	1.90	167.00	4891.00	12900	20220826	-20.31	7460	20230102	37.80	12530	-17.96	20230320	7460	37.80	20230102	12900	-20.31	20220826	7460	37.80	20230102	6.53	N	059120	500	50 억		88880	N	N	0	N	00	N
61	20230620	150645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10230	140	2	1.39	1590211160	157951	142.24	10100	10290	9900	13110	7070	10090	10067.72	0.91	0	-4821	10270	10180	10050	9960	9830	10225	10005	51	3020	500	7260	10	1	9748596	997	61.26	2.09	12	1.62	167.00	4891.00	12900	20220826	-20.70	7460	20230102	37.13	12530	-18.36	20230320	7460	37.13	20230102	12900	-20.70	20220826	7460	37.13	20230102	6.53	N	059120	500	50 억		88880	N	N	0	N	00	N
62	20230620	140717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	-140	5	-1.39	678068360	68043	61.27	10100	10100	9900	13110	7070	10090	9964.96	0.91	0	-23878	10270	10180	10050	9960	9830	10225	10005	51	3020	500	7260	10	1	9748596	970	59.58	2.03	12	0.70	167.00	4891.00	12900	20220826	-22.87	7460	20230102	33.38	12530	-20.59	20230320	7460	33.38	20230102	12900	-22.87	20220826	7460	33.38	20230102	6.53	N	059120	500	50 억		88880	N	N	0	N	00	N
63	20230620	130336	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	-140	5	-1.39	609355070	61130	55.05	10100	10100	9900	13110	7070	10090	9967.83	0.91	0	-24509	10270	10180	10050	9960	9830	10225	10005	51	3020	500	7260	10	1	9748596	970	59.58	2.03	12	0.63	167.00	4891.00	12900	20220826	-22.87	7460	20230102	33.38	12530	-20.59	20230320	7460	33.38	20230102	12900	-22.87	20220826	7460	33.38	20230102	6.53	N	059120	500	50 억		88880	N	N	0	N	00	N
64	20230620	120632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	-170	5	-1.68	547273880	54874	49.41	10100	10100	9900	13110	7070	10090	9972.90	0.91	0	-24961	10270	10180	10050	9960	9830	10225	10005	51	3020	500	7260	10	1	9748596	967	59.40	2.03	12	0.56	167.00	4891.00	12900	20220826	-23.10	7460	20230102	32.98	12530	-20.83	20230320	7460	32.98	20230102	12900	-23.10	20220826	7460	32.98	20230102	6.53	N	059120	500	50 억		88880	N	N	0	N	00	N
65	20230620	110737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	-150	5	-1.49	448486160	44926	40.46	10100	10100	9900	13110	7070	10090	9982.35	0.91	0	-23371	10270	10180	10050	9960	9830	10225	10005	51	3020	500	7260	10	1	9748596	969	59.52	2.03	12	0.46	167.00	4891.00	12900	20220826	-22.95	7460	20230102	33.24	12530	-20.67	20230320	7460	33.24	20230102	12900	-22.95	20220826	7460	33.24	20230102	6.53	N	059120	500	50 억		88880	N	N	0	N	00	N
66	20230620	100438	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9990	-100	5	-0.99	348430210	34885	31.41	10100	10100	9900	13110	7070	10090	9987.44	0.91	0	-17606	10270	10180	10050	9960	9830	10225	10005	51	3020	500	7260	10	1	9748596	974	59.82	2.04	12	0.36	167.00	4891.00	12900	20220826	-22.56	7460	20230102	33.91	12530	-20.27	20230320	7460	33.91	20230102	12900	-22.56	20220826	7460	33.91	20230102	6.53	N	059120	500	50 억		88880	N	N	0	N	00	N
67	20230620	090308	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10070	-20	5	-0.20	18665160	1852	1.67	10100	10100	10050	13110	7070	10090	10077.14	0.91	0	-240	10270	10180	10050	9960	9830	10225	10005	51	3020	500	7260	10	1	9748596	982	60.30	2.06	12	0.02	167.00	4891.00	12900	20220826	-21.94	7460	20230102	34.99	12530	-19.63	20230320	7460	34.99	20230102	12900	-21.94	20220826	7460	34.99	20230102	6.53	N	059120	500	50 억		88880	N	N	0	N	00	N
68	20230619	160723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10090	80	2	0.80	1105205120	110104	138.97	10070	10140	9920	13010	7010	10010	10037.56	0.72	0	18321	10216	10112	10026	9922	9836	10070	9880	51	3000	500	7200	10	1	9748596	984	60.42	2.06	12	1.13	167.00	4891.00	12900	20220826	-21.78	7460	20230102	35.25	12530	-19.47	20230320	7460	35.25	20230102	12900	-21.78	20220826	7460	35.25	20230102	6.76	N	059120	500	50 억		70596	N	N	0	N	00	N
69	20230619	150439	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	40	2	0.40	1034585640	103094	130.12	10070	10140	9920	13010	7010	10010	10035.36	0.72	0	18165	10216	10112	10026	9922	9836	10070	9880	51	3000	500	7200	10	1	9748596	980	60.18	2.05	12	1.06	167.00	4891.00	12900	20220826	-22.09	7460	20230102	34.72	12530	-19.79	20230320	7460	34.72	20230102	12900	-22.09	20220826	7460	34.72	20230102	6.76	N	059120	500	50 억		70596	N	N	0	N	00	N
70	20230619	140720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10040	30	2	0.30	942487260	93922	118.55	10070	10140	9920	13010	7010	10010	10034.79	0.72	0	16677	10216	10112	10026	9922	9836	10070	9880	51	3000	500	7200	10	1	9748596	979	60.12	2.05	12	0.96	167.00	4891.00	12900	20220826	-22.17	7460	20230102	34.58	12530	-19.87	20230320	7460	34.58	20230102	12900	-22.17	20220826	7460	34.58	20230102	6.76	N	059120	500	50 억		70596	N	N	0	N	00	N
71	20230619	130735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10070	60	2	0.60	812270370	80937	102.16	10070	10140	9920	13010	7010	10010	10035.83	0.72	0	13935	10216	10112	10026	9922	9836	10070	9880	51	3000	500	7200	10	1	9748596	982	60.30	2.06	12	0.83	167.00	4891.00	12900	20220826	-21.94	7460	20230102	34.99	12530	-19.63	20230320	7460	34.99	20230102	12900	-21.94	20220826	7460	34.99	20230102	6.76	N	059120	500	50 억		70596	N	N	0	N	00	N
72	20230619	120241	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10080	70	2	0.70	705735140	70350	88.79	10070	10140	9920	13010	7010	10010	10031.77	0.72	0	10336	10216	10112	10026	9922	9836	10070	9880	51	3000	500	7200	10	1	9748596	983	60.36	2.06	12	0.72	167.00	4891.00	12900	20220826	-21.86	7460	20230102	35.12	12530	-19.55	20230320	7460	35.12	20230102	12900	-21.86	20220826	7460	35.12	20230102	6.76	N	059120	500	50 억		70596	N	N	0	N	00	N
73	20230619	110856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	10	2	0.10	559953730	55836	70.48	10070	10140	9920	13010	7010	10010	10028.54	0.72	0	9345	10216	10112	10026	9922	9836	10070	9880	51	3000	500	7200	10	1	9748596	977	60.00	2.05	12	0.57	167.00	4891.00	12900	20220826	-22.33	7460	20230102	34.32	12530	-20.03	20230320	7460	34.32	20230102	12900	-22.33	20220826	7460	34.32	20230102	6.76	N	059120	500	50 억		70596	N	N	0	N	00	N
74	20230619	100240	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10060	50	2	0.50	363018460	36277	45.79	10070	10090	9920	13010	7010	10010	10006.85	0.72	0	5368	10216	10112	10026	9922	9836	10070	9880	51	3000	500	7200	10	1	9748596	981	60.24	2.06	12	0.37	167.00	4891.00	12900	20220826	-22.02	7460	20230102	34.85	12530	-19.71	20230320	7460	34.85	20230102	12900	-22.02	20220826	7460	34.85	20230102	6.76	N	059120	500	50 억		70596	N	N	0	N	00	N
75	20230619	090451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	20	2	0.20	50792800	5071	6.40	10070	10070	9960	13010	7010	10010	10016.33	0.72	0	-3201	10216	10112	10026	9922	9836	10070	9880	51	3000	500	7200	10	1	9748596	978	60.06	2.05	12	0.05	167.00	4891.00	12900	20220826	-22.25	7460	20230102	34.45	12530	-19.95	20230320	7460	34.45	20230102	12900	-22.25	20220826	7460	34.45	20230102	6.76	N	059120	500	50 억		70596	N	N	0	N	00	N
76	20230616	160415	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10010	-50	5	-0.50	787089860	78593	57.98	10130	10130	9940	13070	7050	10060	10014.76	0.76	0	-2816	10286	10172	9966	9852	9646	10230	9910	51	3010	500	7240	10	1	9748596	976	59.94	2.05	12	0.81	167.00	4891.00	12900	20220826	-22.40	7460	20230102	34.18	12530	-20.11	20230320	7460	34.18	20230102	12900	-22.40	20220826	7460	34.18	20230102	6.81	N	059120	500	50 억		73728	N	N	0	N	00	N
77	20230616	150209	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10010	-50	5	-0.50	710315890	70916	52.32	10130	10130	9940	13070	7050	10060	10016.30	0.76	0	-2502	10286	10172	9966	9852	9646	10230	9910	51	3010	500	7240	10	1	9748596	976	59.94	2.05	12	0.73	167.00	4891.00	12900	20220826	-22.40	7460	20230102	34.18	12530	-20.11	20230320	7460	34.18	20230102	12900	-22.40	20220826	7460	34.18	20230102	6.81	N	059120	500	50 억		73728	N	N	0	N	00	N
78	20230616	140244	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	-30	5	-0.30	596819840	59574	43.95	10130	10130	9940	13070	7050	10060	10018.12	0.76	0	-2065	10286	10172	9966	9852	9646	10230	9910	51	3010	500	7240	10	1	9748596	978	60.06	2.05	12	0.61	167.00	4891.00	12900	20220826	-22.25	7460	20230102	34.45	12530	-19.95	20230320	7460	34.45	20230102	12900	-22.25	20220826	7460	34.45	20230102	6.81	N	059120	500	50 억		73728	N	N	0	N	00	N
79	20230616	130944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	-40	5	-0.40	526128840	52526	38.75	10130	10130	9940	13070	7050	10060	10016.54	0.76	0	-15	10286	10172	9966	9852	9646	10230	9910	51	3010	500	7240	10	1	9748596	977	60.00	2.05	12	0.54	167.00	4891.00	12900	20220826	-22.33	7460	20230102	34.32	12530	-20.03	20230320	7460	34.32	20230102	12900	-22.33	20220826	7460	34.32	20230102	6.81	N	059120	500	50 억		73728	N	N	0	N	00	N
80	20230616	121014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10040	-20	5	-0.20	466710590	46598	34.38	10130	10130	9940	13070	7050	10060	10015.68	0.76	0	-3277	10286	10172	9966	9852	9646	10230	9910	51	3010	500	7240	10	1	9748596	979	60.12	2.05	12	0.48	167.00	4891.00	12900	20220826	-22.17	7460	20230102	34.58	12530	-19.87	20230320	7460	34.58	20230102	12900	-22.17	20220826	7460	34.58	20230102	6.81	N	059120	500	50 억		73728	N	N	0	N	00	N
81	20230616	110148	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	-10	5	-0.10	356773350	35616	26.28	10130	10130	9940	13070	7050	10060	10017.22	0.76	0	-5408	10286	10172	9966	9852	9646	10230	9910	51	3010	500	7240	10	1	9748596	980	60.18	2.05	12	0.37	167.00	4891.00	12900	20220826	-22.09	7460	20230102	34.72	12530	-19.79	20230320	7460	34.72	20230102	12900	-22.09	20220826	7460	34.72	20230102	6.81	N	059120	500	50 억		73728	N	N	0	N	00	N
82	20230616	100446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	-40	5	-0.40	278185170	27785	20.50	10130	10130	9940	13070	7050	10060	10012.06	0.76	0	-5381	10286	10172	9966	9852	9646	10230	9910	51	3010	500	7240	10	1	9748596	977	60.00	2.05	12	0.29	167.00	4891.00	12900	20220826	-22.33	7460	20230102	34.32	12530	-20.03	20230320	7460	34.32	20230102	12900	-22.33	20220826	7460	34.32	20230102	6.81	N	059120	500	50 억		73728	N	N	0	N	00	N
83	20230616	090706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	-60	5	-0.60	105421390	10490	7.74	10130	10130	9990	13070	7050	10060	10049.70	0.76	0	-6212	10286	10172	9966	9852	9646	10230	9910	51	3010	500	7240	10	1	9748596	975	59.88	2.04	12	0.11	167.00	4891.00	12900	20220826	-22.48	7460	20230102	34.05	12530	-20.19	20230320	7460	34.05	20230102	12900	-22.48	20220826	7460	34.05	20230102	6.81	N	059120	500	50 억		73728	N	N	0	N	00	N
84	20230615	151000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	60	2	0.61	1185939940	119232	86.53	9870	10080	9760	12850	6930	9890	9946.49	0.59	0	15876	10130	10010	9910	9790	9690	9960	9740	51	2960	500	7120	10	1	9748596	970	59.58	2.03	12	1.22	167.00	4891.00	12900	20220826	-22.87	7460	20230102	33.38	12530	-20.59	20230320	7460	33.38	20230102	12900	-22.87	20220826	7460	33.38	20230102	6.87	N	059120	500	50 억		57510	N	N	0	N	00	N
85	20230615	140721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	30	2	0.30	1077082080	108260	78.56	9870	10080	9760	12850	6930	9890	9949.03	0.59	0	15305	10130	10010	9910	9790	9690	9960	9740	51	2960	500	7120	10	1	9748596	967	59.40	2.03	12	1.11	167.00	4891.00	12900	20220826	-23.10	7460	20230102	32.98	12530	-20.83	20230320	7460	32.98	20230102	12900	-23.10	20220826	7460	32.98	20230102	6.87	N	059120	500	50 억		57510	N	N	0	N	00	N
86	20230615	130334	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9930	40	2	0.40	1018479900	102357	74.28	9870	10080	9760	12850	6930	9890	9950.27	0.59	0	15858	10130	10010	9910	9790	9690	9960	9740	51	2960	500	7120	10	1	9748596	968	59.46	2.03	12	1.05	167.00	4891.00	12900	20220826	-23.02	7460	20230102	33.11	12530	-20.75	20230320	7460	33.11	20230102	12900	-23.02	20220826	7460	33.11	20230102	6.87	N	059120	500	50 억		57510	N	N	0	N	00	N
87	20230615	120704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9910	20	2	0.20	923721950	92796	67.34	9870	10080	9760	12850	6930	9890	9954.33	0.59	0	12008	10130	10010	9910	9790	9690	9960	9740	51	2960	500	7120	10	1	9748596	966	59.34	2.03	12	0.95	167.00	4891.00	12900	20220826	-23.18	7460	20230102	32.84	12530	-20.91	20230320	7460	32.84	20230102	12900	-23.18	20220826	7460	32.84	20230102	6.87	N	059120	500	50 억		57510	N	N	0	N	00	N
88	20230615	110713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9860	-30	5	-0.30	758400220	75952	55.12	9870	10080	9810	12850	6930	9890	9985.26	0.59	0	10241	10130	10010	9910	9790	9690	9960	9740	51	2960	500	7120	10	1	9748596	961	59.04	2.02	12	0.78	167.00	4891.00	12900	20220826	-23.57	7460	20230102	32.17	12530	-21.31	20230320	7460	32.17	20230102	12900	-23.57	20220826	7460	32.17	20230102	6.87	N	059120	500	50 억		57510	N	N	0	N	00	N
89	20230611	184743	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10080	-180	5	-1.75	2202282560	216829	83.37	10350	10390	10060	13330	7190	10260	10157.60	0.54	-14998	-15434	10573	10416	10163	10006	9753	10495	10085	51	3070	500	7380	10	1	9748596	983	60.36	2.06	12	2.22	167.00	4891.00	13600	20220609	-25.88	7460	20230102	35.12	12530	-19.55	20230320	7460	35.12	20230102	13600	-25.88	20220609	7460	35.12	20230102	6.68	N	059120	500	50 억		52926	N	N	0	N	00	N