KissMeData/036200/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	160410	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8480	-120	5	-1.40	2405616460	284814	41.88	8610	8620	8300	11180	6020	8600	8446.00	6.15	0	-7464	9086	8842	8706	8462	8326	8775	8395	153	2580	500	6020	10	1	30664223	2600	13.27	1.28	12	0.93	639.00	6623.00	9770	20230330	-13.20	5370	20230103	57.91	9770	-13.20	20230330	5370	57.91	20230103	9770	-13.20	20230330	5370	57.91	20230103	3.57	N	036200	500	153 억		1884489	N	N	0	N	00	N
3	20230630	150412	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8530	-70	5	-0.81	2251063840	266639	39.21	8610	8620	8300	11180	6020	8600	8442.31	6.15	0	-11686	9086	8842	8706	8462	8326	8775	8395	153	2580	500	6020	10	1	30664223	2616	13.35	1.29	12	0.87	639.00	6623.00	9770	20230330	-12.69	5370	20230103	58.85	9770	-12.69	20230330	5370	58.85	20230103	9770	-12.69	20230330	5370	58.85	20230103	3.57	N	036200	500	153 억		1884489	N	N	0	N	00	N
4	20230630	140411	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8530	-70	5	-0.81	2056000480	243762	35.84	8610	8620	8300	11180	6020	8600	8434.39	6.15	0	-16868	9086	8842	8706	8462	8326	8775	8395	153	2580	500	6020	10	1	30664223	2616	13.35	1.29	12	0.79	639.00	6623.00	9770	20230330	-12.69	5370	20230103	58.85	9770	-12.69	20230330	5370	58.85	20230103	9770	-12.69	20230330	5370	58.85	20230103	3.57	N	036200	500	153 억		1884489	N	N	0	N	00	N
5	20230630	130413	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8510	-90	5	-1.05	1956633680	232084	34.12	8610	8620	8300	11180	6020	8600	8430.64	6.15	0	-15346	9086	8842	8706	8462	8326	8775	8395	153	2580	500	6020	10	1	30664223	2610	13.32	1.28	12	0.76	639.00	6623.00	9770	20230330	-12.90	5370	20230103	58.47	9770	-12.90	20230330	5370	58.47	20230103	9770	-12.90	20230330	5370	58.47	20230103	3.57	N	036200	500	153 억		1884489	N	N	0	N	00	N
6	20230630	120410	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8500	-100	5	-1.16	1905008700	226016	33.23	8610	8620	8300	11180	6020	8600	8428.57	6.15	0	-15012	9086	8842	8706	8462	8326	8775	8395	153	2580	500	6020	10	1	30664223	2606	13.30	1.28	12	0.74	639.00	6623.00	9770	20230330	-13.00	5370	20230103	58.29	9770	-13.00	20230330	5370	58.29	20230103	9770	-13.00	20230330	5370	58.29	20230103	3.57	N	036200	500	153 억		1884489	N	N	0	N	00	N
7	20230630	110411	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8560	-40	5	-0.47	1749487840	207734	30.54	8610	8620	8300	11180	6020	8600	8421.68	6.15	0	-17682	9086	8842	8706	8462	8326	8775	8395	153	2580	500	6020	10	1	30664223	2625	13.40	1.29	12	0.68	639.00	6623.00	9770	20230330	-12.38	5370	20230103	59.40	9770	-12.38	20230330	5370	59.40	20230103	9770	-12.38	20230330	5370	59.40	20230103	3.57	N	036200	500	153 억		1884489	N	N	0	N	00	N
8	20230630	100411	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8450	-150	5	-1.74	1372377880	163427	24.03	8610	8620	8300	11180	6020	8600	8397.37	6.15	0	-37147	9086	8842	8706	8462	8326	8775	8395	153	2580	500	6020	10	1	30664223	2591	13.22	1.28	12	0.53	639.00	6623.00	9770	20230330	-13.51	5370	20230103	57.36	9770	-13.51	20230330	5370	57.36	20230103	9770	-13.51	20230330	5370	57.36	20230103	3.57	N	036200	500	153 억		1884489	N	N	0	N	00	N
9	20230630	090412	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8480	-120	5	-1.40	161033660	18859	2.77	8610	8620	8450	11180	6020	8600	8538.50	6.15	0	-9897	9086	8842	8706	8462	8326	8775	8395	153	2580	500	6020	10	1	30664223	2600	13.27	1.28	12	0.06	639.00	6623.00	9770	20230330	-13.20	5370	20230103	57.91	9770	-13.20	20230330	5370	57.91	20230103	9770	-13.20	20230330	5370	57.91	20230103	3.57	N	036200	500	153 억		1884489	N	N	0	N	00	N
10	20230629	160411	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8600	20	2	0.23	5916709780	677597	204.69	8660	8950	8570	11150	6010	8580	8732.27	6.03	0	33610	8880	8730	8590	8440	8300	8660	8370	153	2570	500	6000	10	1	30664223	2637	13.46	1.30	12	2.21	639.00	6623.00	9770	20230330	-11.98	5370	20230103	60.15	9770	-11.98	20230330	5370	60.15	20230103	9770	-11.98	20230330	5370	60.15	20230103	3.57	N	036200	500	153 억		1850157	N	N	1	N	00	N
11	20230629	150410	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8640	60	2	0.70	5282402490	603782	182.39	8660	8950	8630	11150	6010	8580	8748.87	6.03	0	15449	8880	8730	8590	8440	8300	8660	8370	153	2570	500	6000	10	1	30664223	2649	13.52	1.30	12	1.97	639.00	6623.00	9770	20230330	-11.57	5370	20230103	60.89	9770	-11.57	20230330	5370	60.89	20230103	9770	-11.57	20230330	5370	60.89	20230103	3.57	N	036200	500	153 억		1850157	N	N	1	N	00	N
12	20230629	140408	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8660	80	2	0.93	4562270910	520674	157.29	8660	8950	8630	11150	6010	8580	8762.26	6.03	0	15331	8880	8730	8590	8440	8300	8660	8370	153	2570	500	6000	10	1	30664223	2656	13.55	1.31	12	1.70	639.00	6623.00	9770	20230330	-11.36	5370	20230103	61.27	9770	-11.36	20230330	5370	61.27	20230103	9770	-11.36	20230330	5370	61.27	20230103	3.57	N	036200	500	153 억		1850157	N	N	1	N	00	N
13	20230629	130409	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8700	120	2	1.40	4186840510	477479	144.24	8660	8950	8630	11150	6010	8580	8768.66	6.03	0	21483	8880	8730	8590	8440	8300	8660	8370	153	2570	500	6000	10	1	30664223	2668	13.62	1.31	12	1.56	639.00	6623.00	9770	20230330	-10.95	5370	20230103	62.01	9770	-10.95	20230330	5370	62.01	20230103	9770	-10.95	20230330	5370	62.01	20230103	3.57	N	036200	500	153 억		1850157	N	N	1	N	00	N
14	20230629	120410	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8690	110	2	1.28	3929668380	447907	135.30	8660	8950	8630	11150	6010	8580	8773.42	6.03	0	30886	8880	8730	8590	8440	8300	8660	8370	153	2570	500	6000	10	1	30664223	2665	13.60	1.31	12	1.46	639.00	6623.00	9770	20230330	-11.05	5370	20230103	61.82	9770	-11.05	20230330	5370	61.82	20230103	9770	-11.05	20230330	5370	61.82	20230103	3.57	N	036200	500	153 억		1850157	N	N	1	N	00	N
15	20230629	110410	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8730	150	2	1.75	3559133640	405254	122.42	8660	8950	8630	11150	6010	8580	8782.50	6.03	0	34200	8880	8730	8590	8440	8300	8660	8370	153	2570	500	6000	10	1	30664223	2677	13.66	1.32	12	1.32	639.00	6623.00	9770	20230330	-10.64	5370	20230103	62.57	9770	-10.64	20230330	5370	62.57	20230103	9770	-10.64	20230330	5370	62.57	20230103	3.57	N	036200	500	153 억		1850157	N	N	1	N	00	N
16	20230629	100410	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8670	90	2	1.05	2999628940	341069	103.03	8660	8950	8630	11150	6010	8580	8794.82	6.03	0	18812	8880	8730	8590	8440	8300	8660	8370	153	2570	500	6000	10	1	30664223	2659	13.57	1.31	12	1.11	639.00	6623.00	9770	20230330	-11.26	5370	20230103	61.45	9770	-11.26	20230330	5370	61.45	20230103	9770	-11.26	20230330	5370	61.45	20230103	3.57	N	036200	500	153 억		1850157	N	N	1	N	00	N
17	20230629	090409	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8800	220	2	2.56	369478440	42242	12.76	8660	8840	8630	11150	6010	8580	8746.91	6.03	0	8111	8880	8730	8590	8440	8300	8660	8370	153	2570	500	6000	10	1	30664223	2698	13.77	1.33	12	0.14	639.00	6623.00	9770	20230330	-9.93	5370	20230103	63.87	9770	-9.93	20230330	5370	63.87	20230103	9770	-9.93	20230330	5370	63.87	20230103	3.57	N	036200	500	153 억		1850157	N	N	1	N	00	N
18	20230628	160406	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8580	40	2	0.47	2803083590	326797	86.08	8630	8740	8450	11100	5980	8540	8577.44	5.97	0	20320	8900	8720	8620	8440	8340	8670	8390	153	2560	500	5970	10	1	30664223	2631	13.43	1.30	12	1.07	639.00	6623.00	9770	20230330	-12.18	5370	20230103	59.78	9770	-12.18	20230330	5370	59.78	20230103	9770	-12.18	20230330	5370	59.78	20230103	3.47	N	036200	500	153 억		1831433	N	N	1	N	00	N
19	20230628	150407	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8530	-10	5	-0.12	2590734570	301964	79.54	8630	8740	8450	11100	5980	8540	8579.61	5.97	0	16974	8900	8720	8620	8440	8340	8670	8390	153	2560	500	5970	10	1	30664223	2616	13.35	1.29	12	0.98	639.00	6623.00	9770	20230330	-12.69	5370	20230103	58.85	9770	-12.69	20230330	5370	58.85	20230103	9770	-12.69	20230330	5370	58.85	20230103	3.47	N	036200	500	153 억		1831433	N	N	1	N	00	N
20	20230628	140406	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8540	0	3	0.00	2258510090	262936	69.26	8630	8740	8450	11100	5980	8540	8589.58	5.97	0	6110	8900	8720	8620	8440	8340	8670	8390	153	2560	500	5970	10	1	30664223	2619	13.36	1.29	12	0.86	639.00	6623.00	9770	20230330	-12.59	5370	20230103	59.03	9770	-12.59	20230330	5370	59.03	20230103	9770	-12.59	20230330	5370	59.03	20230103	3.47	N	036200	500	153 억		1831433	N	N	1	N	00	N
21	20230628	130407	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8600	60	2	0.70	2045955890	238081	62.71	8630	8740	8450	11100	5980	8540	8593.53	5.97	0	1910	8900	8720	8620	8440	8340	8670	8390	153	2560	500	5970	10	1	30664223	2637	13.46	1.30	12	0.78	639.00	6623.00	9770	20230330	-11.98	5370	20230103	60.15	9770	-11.98	20230330	5370	60.15	20230103	9770	-11.98	20230330	5370	60.15	20230103	3.47	N	036200	500	153 억		1831433	N	N	1	N	00	N
22	20230628	120338	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8560	20	2	0.23	1777064900	206778	54.47	8630	8740	8450	11100	5980	8540	8594.07	5.97	0	-4238	8900	8720	8620	8440	8340	8670	8390	153	2560	500	5970	10	1	30664223	2625	13.40	1.29	12	0.67	639.00	6623.00	9770	20230330	-12.38	5370	20230103	59.40	9770	-12.38	20230330	5370	59.40	20230103	9770	-12.38	20230330	5370	59.40	20230103	3.47	N	036200	500	153 억		1831433	N	N	1	N	00	N
23	20230628	110410	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8480	-60	5	-0.70	1629526910	189461	49.91	8630	8740	8450	11100	5980	8540	8600.86	5.97	0	-3425	8900	8720	8620	8440	8340	8670	8390	153	2560	500	5970	10	1	30664223	2600	13.27	1.28	12	0.62	639.00	6623.00	9770	20230330	-13.20	5370	20230103	57.91	9770	-13.20	20230330	5370	57.91	20230103	9770	-13.20	20230330	5370	57.91	20230103	3.47	N	036200	500	153 억		1831433	N	N	1	N	00	N
24	20230628	100409	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8640	100	2	1.17	893949540	103321	27.22	8630	8740	8560	11100	5980	8540	8652.16	5.97	0	18342	8900	8720	8620	8440	8340	8670	8390	153	2560	500	5970	10	1	30664223	2649	13.52	1.30	12	0.34	639.00	6623.00	9770	20230330	-11.57	5370	20230103	60.89	9770	-11.57	20230330	5370	60.89	20230103	9770	-11.57	20230330	5370	60.89	20230103	3.47	N	036200	500	153 억		1831433	N	N	1	N	00	N
25	20230628	090407	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8660	120	2	1.41	158461250	18355	4.83	8630	8660	8610	11100	5980	8540	8633.14	5.97	0	-702	8900	8720	8620	8440	8340	8670	8390	153	2560	500	5970	10	1	30664223	2656	13.55	1.31	12	0.06	639.00	6623.00	9770	20230330	-11.36	5370	20230103	61.27	9770	-11.36	20230330	5370	61.27	20230103	9770	-11.36	20230330	5370	61.27	20230103	3.47	N	036200	500	153 억		1831433	N	N	1	N	00	N
26	20230627	160408	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8540	-240	5	-2.73	3243869280	376584	55.94	8800	8800	8520	11410	6150	8780	8614.30	6.37	0	-118283	9106	8942	8616	8452	8126	9025	8535	153	2630	500	6140	10	1	30664223	2619	13.36	1.29	12	1.23	639.00	6623.00	9770	20230330	-12.59	5370	20230103	59.03	9770	-12.59	20230330	5370	59.03	20230103	9770	-12.59	20230330	5370	59.03	20230103	3.56	N	036200	500	153 억		1952576	N	N	1	N	00	N
27	20230627	150411	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8560	-220	5	-2.51	2944088130	341499	50.73	8800	8800	8520	11410	6150	8780	8620.95	6.37	0	-119292	9106	8942	8616	8452	8126	9025	8535	153	2630	500	6140	10	1	30664223	2625	13.40	1.29	12	1.11	639.00	6623.00	9770	20230330	-12.38	5370	20230103	59.40	9770	-12.38	20230330	5370	59.40	20230103	9770	-12.38	20230330	5370	59.40	20230103	3.56	N	036200	500	153 억		1952576	N	N	0	N	00	N
28	20230627	140413	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8580	-200	5	-2.28	2603432700	301761	44.83	8800	8800	8520	11410	6150	8780	8627.33	6.37	0	-116065	9106	8942	8616	8452	8126	9025	8535	153	2630	500	6140	10	1	30664223	2631	13.43	1.30	12	0.98	639.00	6623.00	9770	20230330	-12.18	5370	20230103	59.78	9770	-12.18	20230330	5370	59.78	20230103	9770	-12.18	20230330	5370	59.78	20230103	3.56	N	036200	500	153 억		1952576	N	N	0	N	00	N
29	20230627	130413	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8590	-190	5	-2.16	2405727410	278706	41.40	8800	8800	8520	11410	6150	8780	8631.63	6.37	0	-103834	9106	8942	8616	8452	8126	9025	8535	153	2630	500	6140	10	1	30664223	2634	13.44	1.30	12	0.91	639.00	6623.00	9770	20230330	-12.08	5370	20230103	59.96	9770	-12.08	20230330	5370	59.96	20230103	9770	-12.08	20230330	5370	59.96	20230103	3.56	N	036200	500	153 억		1952576	N	N	0	N	00	N
30	20230627	120415	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8580	-200	5	-2.28	1911854420	220970	32.82	8800	8800	8570	11410	6150	8780	8651.95	6.37	0	-101207	9106	8942	8616	8452	8126	9025	8535	153	2630	500	6140	10	1	30664223	2631	13.43	1.30	12	0.72	639.00	6623.00	9770	20230330	-12.18	5370	20230103	59.78	9770	-12.18	20230330	5370	59.78	20230103	9770	-12.18	20230330	5370	59.78	20230103	3.56	N	036200	500	153 억		1952576	N	N	0	N	00	N
31	20230627	110415	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8610	-170	5	-1.94	1731063120	199958	29.70	8800	8800	8570	11410	6150	8780	8656.97	6.37	0	-91370	9106	8942	8616	8452	8126	9025	8535	153	2630	500	6140	10	1	30664223	2640	13.47	1.30	12	0.65	639.00	6623.00	9770	20230330	-11.87	5370	20230103	60.34	9770	-11.87	20230330	5370	60.34	20230103	9770	-11.87	20230330	5370	60.34	20230103	3.56	N	036200	500	153 억		1952576	N	N	0	N	00	N
32	20230627	100406	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8640	-140	5	-1.59	1380485200	159179	23.65	8800	8800	8600	11410	6150	8780	8672.36	6.37	0	-81755	9106	8942	8616	8452	8126	9025	8535	153	2630	500	6140	10	1	30664223	2649	13.52	1.30	12	0.52	639.00	6623.00	9770	20230330	-11.57	5370	20230103	60.89	9770	-11.57	20230330	5370	60.89	20230103	9770	-11.57	20230330	5370	60.89	20230103	3.56	N	036200	500	153 억		1952576	N	N	0	N	00	N
33	20230627	090408	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8680	-100	5	-1.14	385680410	44138	6.56	8800	8800	8660	11410	6150	8780	8737.81	6.37	0	-27555	9106	8942	8616	8452	8126	9025	8535	153	2630	500	6140	10	1	30664223	2662	13.58	1.31	12	0.14	639.00	6623.00	9770	20230330	-11.16	5370	20230103	61.64	9770	-11.16	20230330	5370	61.64	20230103	9770	-11.16	20230330	5370	61.64	20230103	3.56	N	036200	500	153 억		1952576	N	N	0	N	00	N
34	20230626	160407	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8780	370	2	4.40	5756952170	665648	129.62	8440	8780	8290	10930	5890	8410	8648.04	6.27	0	11554	8843	8626	8433	8216	8023	8735	8325	153	2520	500	5880	10	1	30664223	2692	13.74	1.33	12	2.17	639.00	6623.00	9770	20230330	-10.13	5370	20230103	63.50	9770	-10.13	20230330	5370	63.50	20230103	9770	-10.13	20230330	5370	63.50	20230103	3.55	N	036200	500	153 억		1923476	N	N	0	N	00	N
35	20230626	150410	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8670	260	2	3.09	5068065350	586693	114.24	8440	8780	8290	10930	5890	8410	8638.42	6.27	0	32000	8843	8626	8433	8216	8023	8735	8325	153	2520	500	5880	10	1	30664223	2659	13.57	1.31	12	1.91	639.00	6623.00	9770	20230330	-11.26	5370	20230103	61.45	9770	-11.26	20230330	5370	61.45	20230103	9770	-11.26	20230330	5370	61.45	20230103	3.55	N	036200	500	153 억		1923476	N	N	0	N	00	N
36	20230626	140409	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8710	300	2	3.57	4277813330	495265	96.44	8440	8780	8290	10930	5890	8410	8637.50	6.27	0	49044	8843	8626	8433	8216	8023	8735	8325	153	2520	500	5880	10	1	30664223	2671	13.63	1.32	12	1.62	639.00	6623.00	9770	20230330	-10.85	5370	20230103	62.20	9770	-10.85	20230330	5370	62.20	20230103	9770	-10.85	20230330	5370	62.20	20230103	3.55	N	036200	500	153 억		1923476	N	N	0	N	00	N
37	20230626	130409	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8670	260	2	3.09	2880411210	335139	65.26	8440	8740	8290	10930	5890	8410	8594.77	6.27	0	27716	8843	8626	8433	8216	8023	8735	8325	153	2520	500	5880	10	1	30664223	2659	13.57	1.31	12	1.09	639.00	6623.00	9770	20230330	-11.26	5370	20230103	61.45	9770	-11.26	20230330	5370	61.45	20230103	9770	-11.26	20230330	5370	61.45	20230103	3.55	N	036200	500	153 억		1923476	N	N	0	N	00	N
38	20230626	120406	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8590	180	2	2.14	2692874680	313384	61.02	8440	8740	8290	10930	5890	8410	8592.99	6.27	0	24950	8843	8626	8433	8216	8023	8735	8325	153	2520	500	5880	10	1	30664223	2634	13.44	1.30	12	1.02	639.00	6623.00	9770	20230330	-12.08	5370	20230103	59.96	9770	-12.08	20230330	5370	59.96	20230103	9770	-12.08	20230330	5370	59.96	20230103	3.55	N	036200	500	153 억		1923476	N	N	0	N	00	N
39	20230626	110406	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8650	240	2	2.85	2337739800	272174	53.00	8440	8740	8290	10930	5890	8410	8589.25	6.27	0	29883	8843	8626	8433	8216	8023	8735	8325	153	2520	500	5880	10	1	30664223	2652	13.54	1.31	12	0.89	639.00	6623.00	9770	20230330	-11.46	5370	20230103	61.08	9770	-11.46	20230330	5370	61.08	20230103	9770	-11.46	20230330	5370	61.08	20230103	3.55	N	036200	500	153 억		1923476	N	N	0	N	00	N
40	20230626	100407	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8600	190	2	2.26	1809700260	210628	41.01	8440	8740	8290	10930	5890	8410	8592.07	6.27	0	39466	8843	8626	8433	8216	8023	8735	8325	153	2520	500	5880	10	1	30664223	2637	13.46	1.30	12	0.69	639.00	6623.00	9770	20230330	-11.98	5370	20230103	60.15	9770	-11.98	20230330	5370	60.15	20230103	9770	-11.98	20230330	5370	60.15	20230103	3.55	N	036200	500	153 억		1923476	N	N	0	N	00	N
41	20230626	090407	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8370	-40	5	-0.48	184577350	22066	4.30	8440	8450	8290	10930	5890	8410	8364.44	6.27	0	-3235	8843	8626	8433	8216	8023	8735	8325	153	2520	500	5880	10	1	30664223	2567	13.10	1.26	12	0.07	639.00	6623.00	9770	20230330	-14.33	5370	20230103	55.87	9770	-14.33	20230330	5370	55.87	20230103	9770	-14.33	20230330	5370	55.87	20230103	3.55	N	036200	500	153 억		1923476	N	N	0	N	00	N
42	20230623	162316	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8410	170	2	2.06	4342222320	511640	223.25	8320	8650	8240	10710	5770	8240	8486.94	6.00	0	83587	8540	8390	8310	8160	8080	8350	8120	153	2470	500	5760	10	1	30664223	2579	13.16	1.27	12	1.67	639.00	6623.00	9770	20230330	-13.92	5370	20230103	56.61	9770	-13.92	20230330	5370	56.61	20230103	9770	-13.92	20230330	5370	56.61	20230103	3.48	N	036200	500	153 억		1838436	N	N	0	N	00	N
43	20230623	140326	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8410	170	2	2.06	3937196770	463444	202.22	8320	8650	8240	10710	5770	8240	8495.52	6.00	0	77934	8540	8390	8310	8160	8080	8350	8120	153	2470	500	5760	10	1	30664223	2579	13.16	1.27	12	1.51	639.00	6623.00	9770	20230330	-13.92	5370	20230103	56.61	9770	-13.92	20230330	5370	56.61	20230103	9770	-13.92	20230330	5370	56.61	20230103	3.48	N	036200	500	153 억		1838436	N	N	0	N	00	N
44	20230622	160152	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8240	-150	5	-1.79	1902136700	228562	45.66	8280	8460	8230	10900	5880	8390	8322.63	6.09	0	-30599	8810	8600	8490	8280	8170	8545	8225	153	2510	500	5870	10	1	30664223	2527	12.90	1.24	12	0.75	639.00	6623.00	9770	20230330	-15.66	5370	20230103	53.45	9770	-15.66	20230330	5370	53.45	20230103	9770	-15.66	20230330	5370	53.45	20230103	3.52	N	036200	500	153 억		1868713	N	N	0	N	00	N
45	20230622	150915	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8260	-130	5	-1.55	1716635510	206054	41.16	8280	8460	8230	10900	5880	8390	8331.00	6.09	0	-29447	8810	8600	8490	8280	8170	8545	8225	153	2510	500	5870	10	1	30664223	2533	12.93	1.25	12	0.67	639.00	6623.00	9770	20230330	-15.46	5370	20230103	53.82	9770	-15.46	20230330	5370	53.82	20230103	9770	-15.46	20230330	5370	53.82	20230103	3.52	N	036200	500	153 억		1868713	N	N	0	N	00	N
46	20230622	140844	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8270	-120	5	-1.43	1509801480	181018	36.16	8280	8460	8230	10900	5880	8390	8340.62	6.09	0	-20804	8810	8600	8490	8280	8170	8545	8225	153	2510	500	5870	10	1	30664223	2536	12.94	1.25	12	0.59	639.00	6623.00	9770	20230330	-15.35	5370	20230103	54.00	9770	-15.35	20230330	5370	54.00	20230103	9770	-15.35	20230330	5370	54.00	20230103	3.52	N	036200	500	153 억		1868713	N	N	0	N	00	N
47	20230622	130243	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8310	-80	5	-0.95	1391004970	166684	33.30	8280	8460	8230	10900	5880	8390	8345.16	6.09	0	-20593	8810	8600	8490	8280	8170	8545	8225	153	2510	500	5870	10	1	30664223	2548	13.00	1.25	12	0.54	639.00	6623.00	9770	20230330	-14.94	5370	20230103	54.75	9770	-14.94	20230330	5370	54.75	20230103	9770	-14.94	20230330	5370	54.75	20230103	3.52	N	036200	500	153 억		1868713	N	N	0	N	00	N
48	20230622	120453	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8280	-110	5	-1.31	1156422250	138291	27.63	8280	8460	8280	10900	5880	8390	8362.24	6.09	0	-5738	8810	8600	8490	8280	8170	8545	8225	153	2510	500	5870	10	1	30664223	2539	12.96	1.25	12	0.45	639.00	6623.00	9770	20230330	-15.25	5370	20230103	54.19	9770	-15.25	20230330	5370	54.19	20230103	9770	-15.25	20230330	5370	54.19	20230103	3.52	N	036200	500	153 억		1868713	N	N	0	N	00	N
49	20230622	110235	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8320	-70	5	-0.83	909980270	108623	21.70	8280	8460	8280	10900	5880	8390	8377.42	6.09	0	13138	8810	8600	8490	8280	8170	8545	8225	153	2510	500	5870	10	1	30664223	2551	13.02	1.26	12	0.35	639.00	6623.00	9770	20230330	-14.84	5370	20230103	54.93	9770	-14.84	20230330	5370	54.93	20230103	9770	-14.84	20230330	5370	54.93	20230103	3.52	N	036200	500	153 억		1868713	N	N	0	N	00	N
50	20230622	100920	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8400	10	2	0.12	668826720	79748	15.93	8280	8460	8280	10900	5880	8390	8386.75	6.09	0	30858	8810	8600	8490	8280	8170	8545	8225	153	2510	500	5870	10	1	30664223	2576	13.15	1.27	12	0.26	639.00	6623.00	9770	20230330	-14.02	5370	20230103	56.42	9770	-14.02	20230330	5370	56.42	20230103	9770	-14.02	20230330	5370	56.42	20230103	3.52	N	036200	500	153 억		1868713	N	N	0	N	00	N
51	20230622	090713	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8410	20	2	0.24	145779680	17486	3.49	8280	8410	8280	10900	5880	8390	8336.94	6.09	0	6237	8810	8600	8490	8280	8170	8545	8225	153	2510	500	5870	10	1	30664223	2579	13.16	1.27	12	0.06	639.00	6623.00	9770	20230330	-13.92	5370	20230103	56.61	9770	-13.92	20230330	5370	56.61	20230103	9770	-13.92	20230330	5370	56.61	20230103	3.52	N	036200	500	153 억		1868713	N	N	0	N	00	N
52	20230621	160312	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8390	-110	5	-1.29	4266062140	498313	154.78	8480	8700	8380	11050	5950	8500	8561.04	6.22	0	-39730	8706	8602	8416	8312	8126	8655	8365	153	2550	500	5950	10	1	30664223	2573	13.13	1.27	12	1.63	639.00	6623.00	9770	20230330	-14.12	5370	20230103	56.24	9770	-14.12	20230330	5370	56.24	20230103	9770	-14.12	20230330	5370	56.24	20230103	3.55	N	036200	500	153 억		1908428	N	N	26	N	00	N
53	20230621	150450	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8400	-100	5	-1.18	4164801690	486241	151.03	8480	8700	8380	11050	5950	8500	8565.30	6.22	0	-39533	8706	8602	8416	8312	8126	8655	8365	153	2550	500	5950	10	1	30664223	2576	13.15	1.27	12	1.59	639.00	6623.00	9770	20230330	-14.02	5370	20230103	56.42	9770	-14.02	20230330	5370	56.42	20230103	9770	-14.02	20230330	5370	56.42	20230103	3.55	N	036200	500	153 억		1908428	N	N	26	N	00	N
54	20230621	140225	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8420	-80	5	-0.94	3882535970	452700	140.61	8480	8700	8380	11050	5950	8500	8576.40	6.22	0	-32390	8706	8602	8416	8312	8126	8655	8365	153	2550	500	5950	10	1	30664223	2582	13.18	1.27	12	1.48	639.00	6623.00	9770	20230330	-13.82	5370	20230103	56.80	9770	-13.82	20230330	5370	56.80	20230103	9770	-13.82	20230330	5370	56.80	20230103	3.55	N	036200	500	153 억		1908428	N	N	26	N	00	N
55	20230621	130446	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8460	-40	5	-0.47	3599971480	419184	130.20	8480	8700	8410	11050	5950	8500	8588.05	6.22	0	-16204	8706	8602	8416	8312	8126	8655	8365	153	2550	500	5950	10	1	30664223	2594	13.24	1.28	12	1.37	639.00	6623.00	9770	20230330	-13.41	5370	20230103	57.54	9770	-13.41	20230330	5370	57.54	20230103	9770	-13.41	20230330	5370	57.54	20230103	3.55	N	036200	500	153 억		1908428	N	N	26	N	00	N
56	20230621	120124	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8500	0	3	0.00	3186639930	370349	115.03	8480	8700	8450	11050	5950	8500	8604.42	6.22	0	-5248	8706	8602	8416	8312	8126	8655	8365	153	2550	500	5950	10	1	30664223	2606	13.30	1.28	12	1.21	639.00	6623.00	9770	20230330	-13.00	5370	20230103	58.29	9770	-13.00	20230330	5370	58.29	20230103	9770	-13.00	20230330	5370	58.29	20230103	3.55	N	036200	500	153 억		1908428	N	N	26	N	00	N
57	20230621	110544	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8590	90	2	1.06	2671616610	310141	96.33	8480	8700	8450	11050	5950	8500	8614.20	6.22	0	18964	8706	8602	8416	8312	8126	8655	8365	153	2550	500	5950	10	1	30664223	2634	13.44	1.30	12	1.01	639.00	6623.00	9770	20230330	-12.08	5370	20230103	59.96	9770	-12.08	20230330	5370	59.96	20230103	9770	-12.08	20230330	5370	59.96	20230103	3.55	N	036200	500	153 억		1908428	N	N	26	N	00	N
58	20230621	100740	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8700	200	2	2.35	2072990690	240574	74.72	8480	8700	8450	11050	5950	8500	8616.85	6.22	0	33000	8706	8602	8416	8312	8126	8655	8365	153	2550	500	5950	10	1	30664223	2668	13.62	1.31	12	0.78	639.00	6623.00	9770	20230330	-10.95	5370	20230103	62.01	9770	-10.95	20230330	5370	62.01	20230103	9770	-10.95	20230330	5370	62.01	20230103	3.55	N	036200	500	153 억		1908428	N	N	26	N	00	N
59	20230621	090246	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8470	-30	5	-0.35	50915950	6004	1.86	8480	8500	8450	11050	5950	8500	8480.34	6.22	0	1017	8706	8602	8416	8312	8126	8655	8365	153	2550	500	5950	10	1	30664223	2597	13.26	1.28	12	0.02	639.00	6623.00	9770	20230330	-13.31	5370	20230103	57.73	9770	-13.31	20230330	5370	57.73	20230103	9770	-13.31	20230330	5370	57.73	20230103	3.55	N	036200	500	153 억		1908428	N	N	26	N	00	N
60	20230620	160209	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8500	100	2	1.19	2675015700	319284	156.48	8440	8520	8230	10920	5880	8400	8378.07	6.13	0	16637	8653	8526	8373	8246	8093	8590	8310	153	2520	500	5880	10	1	30664223	2606	13.30	1.28	12	1.04	639.00	6623.00	9770	20230330	-13.00	5370	20230103	58.29	9770	-13.00	20230330	5370	58.29	20230103	9770	-13.00	20230330	5370	58.29	20230103	3.45	N	036200	500	153 억		1880870	N	N	26	N	00	N
61	20230620	150917	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8490	90	2	1.07	2431872820	290676	142.46	8440	8500	8230	10920	5880	8400	8366.27	6.13	0	11989	8653	8526	8373	8246	8093	8590	8310	153	2520	500	5880	10	1	30664223	2603	13.29	1.28	12	0.95	639.00	6623.00	9770	20230330	-13.10	5370	20230103	58.10	9770	-13.10	20230330	5370	58.10	20230103	9770	-13.10	20230330	5370	58.10	20230103	3.45	N	036200	500	153 억		1880870	N	N	0	N	00	N
62	20230620	140355	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8370	-30	5	-0.36	1780333180	213674	104.72	8440	8450	8230	10920	5880	8400	8332.01	6.13	0	-12050	8653	8526	8373	8246	8093	8590	8310	153	2520	500	5880	10	1	30664223	2567	13.10	1.26	12	0.70	639.00	6623.00	9770	20230330	-14.33	5370	20230103	55.87	9770	-14.33	20230330	5370	55.87	20230103	9770	-14.33	20230330	5370	55.87	20230103	3.45	N	036200	500	153 억		1880870	N	N	0	N	00	N
63	20230620	130708	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8360	-40	5	-0.48	1353585450	162977	79.88	8440	8440	8230	10920	5880	8400	8305.38	6.13	0	-38840	8653	8526	8373	8246	8093	8590	8310	153	2520	500	5880	10	1	30664223	2564	13.08	1.26	12	0.53	639.00	6623.00	9770	20230330	-14.43	5370	20230103	55.68	9770	-14.43	20230330	5370	55.68	20230103	9770	-14.43	20230330	5370	55.68	20230103	3.45	N	036200	500	153 억		1880870	N	N	0	N	00	N
64	20230620	120854	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8250	-150	5	-1.79	1166374880	140480	68.85	8440	8440	8230	10920	5880	8400	8302.78	6.13	0	-50225	8653	8526	8373	8246	8093	8590	8310	153	2520	500	5880	10	1	30664223	2530	12.91	1.25	12	0.46	639.00	6623.00	9770	20230330	-15.56	5370	20230103	53.63	9770	-15.56	20230330	5370	53.63	20230103	9770	-15.56	20230330	5370	53.63	20230103	3.45	N	036200	500	153 억		1880870	N	N	0	N	00	N
65	20230620	110723	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8270	-130	5	-1.55	893400750	107406	52.64	8440	8440	8240	10920	5880	8400	8317.98	6.13	0	-46459	8653	8526	8373	8246	8093	8590	8310	153	2520	500	5880	10	1	30664223	2536	12.94	1.25	12	0.35	639.00	6623.00	9770	20230330	-15.35	5370	20230103	54.00	9770	-15.35	20230330	5370	54.00	20230103	9770	-15.35	20230330	5370	54.00	20230103	3.45	N	036200	500	153 억		1880870	N	N	0	N	00	N
66	20230620	100937	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8340	-60	5	-0.71	667597300	80250	39.33	8440	8440	8240	10920	5880	8400	8318.97	6.13	0	-36118	8653	8526	8373	8246	8093	8590	8310	153	2520	500	5880	10	1	30664223	2557	13.05	1.26	12	0.26	639.00	6623.00	9770	20230330	-14.64	5370	20230103	55.31	9770	-14.64	20230330	5370	55.31	20230103	9770	-14.64	20230330	5370	55.31	20230103	3.45	N	036200	500	153 억		1880870	N	N	0	N	00	N
67	20230620	090911	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8340	-60	5	-0.71	184385110	21963	10.76	8440	8440	8320	10920	5880	8400	8395.26	6.13	0	-17998	8653	8526	8373	8246	8093	8590	8310	153	2520	500	5880	10	1	30664223	2557	13.05	1.26	12	0.07	639.00	6623.00	9770	20230330	-14.64	5370	20230103	55.31	9770	-14.64	20230330	5370	55.31	20230103	9770	-14.64	20230330	5370	55.31	20230103	3.45	N	036200	500	153 억		1880870	N	N	0	N	00	N
68	20230619	160515	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8400	50	2	0.60	1702643480	203511	68.26	8350	8500	8220	10850	5850	8350	8366.28	5.99	0	42505	8623	8486	8373	8236	8123	8430	8180	153	2500	500	5840	10	1	30664223	2576	13.15	1.27	12	0.66	639.00	6623.00	9770	20230330	-14.02	5370	20230103	56.42	9770	-14.02	20230330	5370	56.42	20230103	9770	-14.02	20230330	5370	56.42	20230103	3.56	N	036200	500	153 억		1837328	N	N	0	N	00	N
69	20230619	150129	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8420	70	2	0.84	1608185600	192277	64.49	8350	8500	8220	10850	5850	8350	8363.90	5.99	0	38407	8623	8486	8373	8236	8123	8430	8180	153	2500	500	5840	10	1	30664223	2582	13.18	1.27	12	0.63	639.00	6623.00	9770	20230330	-13.82	5370	20230103	56.80	9770	-13.82	20230330	5370	56.80	20230103	9770	-13.82	20230330	5370	56.80	20230103	3.56	N	036200	500	153 억		1837328	N	N	0	N	00	N
70	20230619	140406	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8330	-20	5	-0.24	1360302170	162721	54.58	8350	8500	8220	10850	5850	8350	8359.72	5.99	0	20374	8623	8486	8373	8236	8123	8430	8180	153	2500	500	5840	10	1	30664223	2554	13.04	1.26	12	0.53	639.00	6623.00	9770	20230330	-14.74	5370	20230103	55.12	9770	-14.74	20230330	5370	55.12	20230103	9770	-14.74	20230330	5370	55.12	20230103	3.56	N	036200	500	153 억		1837328	N	N	0	N	00	N
71	20230619	130339	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8370	20	2	0.24	1187832420	142077	47.65	8350	8500	8220	10850	5850	8350	8360.48	5.99	0	23590	8623	8486	8373	8236	8123	8430	8180	153	2500	500	5840	10	1	30664223	2567	13.10	1.26	12	0.46	639.00	6623.00	9770	20230330	-14.33	5370	20230103	55.87	9770	-14.33	20230330	5370	55.87	20230103	9770	-14.33	20230330	5370	55.87	20230103	3.56	N	036200	500	153 억		1837328	N	N	0	N	00	N
72	20230619	120458	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8370	20	2	0.24	1025695440	122755	41.17	8350	8500	8220	10850	5850	8350	8355.63	5.99	0	20646	8623	8486	8373	8236	8123	8430	8180	153	2500	500	5840	10	1	30664223	2567	13.10	1.26	12	0.40	639.00	6623.00	9770	20230330	-14.33	5370	20230103	55.87	9770	-14.33	20230330	5370	55.87	20230103	9770	-14.33	20230330	5370	55.87	20230103	3.56	N	036200	500	153 억		1837328	N	N	0	N	00	N
73	20230619	110715	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8390	40	2	0.48	925855730	110840	37.18	8350	8500	8220	10850	5850	8350	8353.08	5.99	0	25678	8623	8486	8373	8236	8123	8430	8180	153	2500	500	5840	10	1	30664223	2573	13.13	1.27	12	0.36	639.00	6623.00	9770	20230330	-14.12	5370	20230103	56.24	9770	-14.12	20230330	5370	56.24	20230103	9770	-14.12	20230330	5370	56.24	20230103	3.56	N	036200	500	153 억		1837328	N	N	0	N	00	N
74	20230619	100234	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8310	-40	5	-0.48	426008840	51543	17.29	8350	8360	8220	10850	5850	8350	8265.12	5.99	0	-344	8623	8486	8373	8236	8123	8430	8180	153	2500	500	5840	10	1	30664223	2548	13.00	1.25	12	0.17	639.00	6623.00	9770	20230330	-14.94	5370	20230103	54.75	9770	-14.94	20230330	5370	54.75	20230103	9770	-14.94	20230330	5370	54.75	20230103	3.56	N	036200	500	153 억		1837328	N	N	0	N	00	N
75	20230619	090455	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8350	0	3	0.00	41227780	4950	1.66	8350	8360	8270	10850	5850	8350	8328.84	5.99	0	-1141	8623	8486	8373	8236	8123	8430	8180	153	2500	500	5840	10	1	30664223	2560	13.07	1.26	12	0.02	639.00	6623.00	9770	20230330	-14.53	5370	20230103	55.49	9770	-14.53	20230330	5370	55.49	20230103	9770	-14.53	20230330	5370	55.49	20230103	3.56	N	036200	500	153 억		1837328	N	N	0	N	00	N
76	20230616	160902	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8350	-100	5	-1.18	2470486990	295319	70.49	8500	8510	8260	10980	5920	8450	8365.49	5.97	0	-1160	8743	8596	8413	8266	8083	8670	8340	153	2530	500	5910	10	1	30664223	2560	13.07	1.26	12	0.96	639.00	6623.00	9770	20230330	-14.53	5370	20230103	55.49	9770	-14.53	20230330	5370	55.49	20230103	9770	-14.53	20230330	5370	55.49	20230103	3.48	N	036200	500	153 억		1829789	N	N	0	N	00	N
77	20230616	150359	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8330	-120	5	-1.42	2349820480	280851	67.04	8500	8510	8260	10980	5920	8450	8366.78	5.97	0	-123	8743	8596	8413	8266	8083	8670	8340	153	2530	500	5910	10	1	30664223	2554	13.04	1.26	12	0.92	639.00	6623.00	9770	20230330	-14.74	5370	20230103	55.12	9770	-14.74	20230330	5370	55.12	20230103	9770	-14.74	20230330	5370	55.12	20230103	3.48	N	036200	500	153 억		1829789	N	N	0	N	00	N
78	20230616	140930	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8400	-50	5	-0.59	2069304740	247235	59.01	8500	8510	8260	10980	5920	8450	8369.78	5.97	0	-673	8743	8596	8413	8266	8083	8670	8340	153	2530	500	5910	10	1	30664223	2576	13.15	1.27	12	0.81	639.00	6623.00	9770	20230330	-14.02	5370	20230103	56.42	9770	-14.02	20230330	5370	56.42	20230103	9770	-14.02	20230330	5370	56.42	20230103	3.48	N	036200	500	153 억		1829789	N	N	0	N	00	N
79	20230616	130218	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8440	-10	5	-0.12	1808039170	216047	51.57	8500	8510	8260	10980	5920	8450	8368.73	5.97	0	-1687	8743	8596	8413	8266	8083	8670	8340	153	2530	500	5910	10	1	30664223	2588	13.21	1.27	12	0.70	639.00	6623.00	9770	20230330	-13.61	5370	20230103	57.17	9770	-13.61	20230330	5370	57.17	20230103	9770	-13.61	20230330	5370	57.17	20230103	3.48	N	036200	500	153 억		1829789	N	N	0	N	00	N
80	20230616	120540	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8330	-120	5	-1.42	1384189550	165630	39.53	8500	8510	8260	10980	5920	8450	8357.11	5.97	0	-28765	8743	8596	8413	8266	8083	8670	8340	153	2530	500	5910	10	1	30664223	2554	13.04	1.26	12	0.54	639.00	6623.00	9770	20230330	-14.74	5370	20230103	55.12	9770	-14.74	20230330	5370	55.12	20230103	9770	-14.74	20230330	5370	55.12	20230103	3.48	N	036200	500	153 억		1829789	N	N	0	N	00	N
81	20230616	110403	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8330	-120	5	-1.42	1179324800	140998	33.65	8500	8510	8260	10980	5920	8450	8364.12	5.97	0	-35475	8743	8596	8413	8266	8083	8670	8340	153	2530	500	5910	10	1	30664223	2554	13.04	1.26	12	0.46	639.00	6623.00	9770	20230330	-14.74	5370	20230103	55.12	9770	-14.74	20230330	5370	55.12	20230103	9770	-14.74	20230330	5370	55.12	20230103	3.48	N	036200	500	153 억		1829789	N	N	0	N	00	N
82	20230616	100558	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8410	-40	5	-0.47	545318100	64838	15.48	8500	8510	8330	10980	5920	8450	8410.46	5.97	0	-19262	8743	8596	8413	8266	8083	8670	8340	153	2530	500	5910	10	1	30664223	2579	13.16	1.27	12	0.21	639.00	6623.00	9770	20230330	-13.92	5370	20230103	56.61	9770	-13.92	20230330	5370	56.61	20230103	9770	-13.92	20230330	5370	56.61	20230103	3.48	N	036200	500	153 억		1829789	N	N	0	N	00	N
83	20230616	090607	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8380	-70	5	-0.83	281410880	33304	7.95	8500	8510	8380	10980	5920	8450	8449.76	5.97	0	-8831	8743	8596	8413	8266	8083	8670	8340	153	2530	500	5910	10	1	30664223	2570	13.11	1.27	12	0.11	639.00	6623.00	9770	20230330	-14.23	5370	20230103	56.05	9770	-14.23	20230330	5370	56.05	20230103	9770	-14.23	20230330	5370	56.05	20230103	3.48	N	036200	500	153 억		1829789	N	N	0	N	00	N
84	20230615	150215	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8460	260	2	3.17	3333449880	396625	100.15	8260	8560	8230	10660	5740	8200	8404.54	5.71	0	78206	8693	8446	8293	8046	7893	8370	7970	153	2460	500	5740	10	1	30664223	2594	13.24	1.28	12	1.29	639.00	6623.00	9770	20230330	-13.41	5370	20230103	57.54	9770	-13.41	20230330	5370	57.54	20230103	9770	-13.41	20230330	5370	57.54	20230103	3.55	N	036200	500	153 억		1749498	N	N	0	N	00	N
85	20230615	140502	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8400	200	2	2.44	3058818190	364094	91.93	8260	8560	8230	10660	5740	8200	8401.18	5.71	0	72078	8693	8446	8293	8046	7893	8370	7970	153	2460	500	5740	10	1	30664223	2576	13.15	1.27	12	1.19	639.00	6623.00	9770	20230330	-14.02	5370	20230103	56.42	9770	-14.02	20230330	5370	56.42	20230103	9770	-14.02	20230330	5370	56.42	20230103	3.55	N	036200	500	153 억		1749498	N	N	0	N	00	N
86	20230615	130323	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8390	190	2	2.32	2842790300	338276	85.42	8260	8560	8230	10660	5740	8200	8403.76	5.71	0	66180	8693	8446	8293	8046	7893	8370	7970	153	2460	500	5740	10	1	30664223	2573	13.13	1.27	12	1.10	639.00	6623.00	9770	20230330	-14.12	5370	20230103	56.24	9770	-14.12	20230330	5370	56.24	20230103	9770	-14.12	20230330	5370	56.24	20230103	3.55	N	036200	500	153 억		1749498	N	N	0	N	00	N
87	20230615	120251	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8320	120	2	1.46	2624191400	312097	78.80	8260	8560	8230	10660	5740	8200	8408.26	5.71	0	63972	8693	8446	8293	8046	7893	8370	7970	153	2460	500	5740	10	1	30664223	2551	13.02	1.26	12	1.02	639.00	6623.00	9770	20230330	-14.84	5370	20230103	54.93	9770	-14.84	20230330	5370	54.93	20230103	9770	-14.84	20230330	5370	54.93	20230103	3.55	N	036200	500	153 억		1749498	N	N	0	N	00	N
88	20230615	110233	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8310	110	2	1.34	2260843790	268204	67.72	8260	8560	8250	10660	5740	8200	8429.57	5.71	0	81230	8693	8446	8293	8046	7893	8370	7970	153	2460	500	5740	10	1	30664223	2548	13.00	1.25	12	0.87	639.00	6623.00	9770	20230330	-14.94	5370	20230103	54.75	9770	-14.94	20230330	5370	54.75	20230103	9770	-14.94	20230330	5370	54.75	20230103	3.55	N	036200	500	153 억		1749498	N	N	0	N	00	N
89	20230611	184457	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8470	220	2	2.67	3152507790	375730	105.67	8290	8480	8200	10720	5780	8250	8389.63	6.38	-53260	-52819	8503	8376	8243	8116	7983	8310	8050	153	2470	500	5770	10	1	30664223	2597	13.26	1.28	12	1.23	639.00	6623.00	10100	20220608	-16.14	5370	20230103	57.73	9770	-13.31	20230330	5370	57.73	20230103	9900	-14.44	20220609	5370	57.73	20230103	3.39	N	036200	500	153 억		1955963	N	N	19	N	00	N