KissMeData/232140/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	160918	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4450	-70	5	-1.55	1531834265	346194	55.39	4545	4545	4350	5870	3165	4520	4424.66	0.96	0	166	4636	4577	4521	4462	4406	4550	4435	82	1352	100	3160	5	1	82045350	3651	13.99	1.24	12	0.42	318.00	3581.00	4980	20230420	-10.64	2690	20230103	65.43	4980	-10.64	20230420	2690	65.43	20230103	4980	-10.64	20230420	2690	65.43	20230103	1.57	N	232140	100	82 억		790829	N	N	0	N	00	N
3	20230630	150920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4450	-70	5	-1.55	1480415785	334648	53.55	4545	4545	4350	5870	3165	4520	4423.69	0.96	0	166	4636	4577	4521	4462	4406	4550	4435	82	1352	100	3160	5	1	82045350	3651	13.99	1.24	12	0.41	318.00	3581.00	4980	20230420	-10.64	2690	20230103	65.43	4980	-10.64	20230420	2690	65.43	20230103	4980	-10.64	20230420	2690	65.43	20230103	1.57	N	232140	100	82 억		790829	N	N	0	N	00	N
4	20230630	140918	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4445	-75	5	-1.66	1315346880	297564	47.61	4545	4545	4350	5870	3165	4520	4420.26	0.96	0	5003	4636	4577	4521	4462	4406	4550	4435	82	1352	100	3160	5	1	82045350	3647	13.98	1.24	12	0.36	318.00	3581.00	4980	20230420	-10.74	2690	20230103	65.24	4980	-10.74	20230420	2690	65.24	20230103	4980	-10.74	20230420	2690	65.24	20230103	1.57	N	232140	100	82 억		790829	N	N	0	N	00	N
5	20230630	130918	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4435	-85	5	-1.88	1173332610	265440	42.47	4545	4545	4350	5870	3165	4520	4420.19	0.96	0	11587	4636	4577	4521	4462	4406	4550	4435	82	1352	100	3160	5	1	82045350	3639	13.95	1.24	12	0.32	318.00	3581.00	4980	20230420	-10.94	2690	20230103	64.87	4980	-10.94	20230420	2690	64.87	20230103	4980	-10.94	20230420	2690	64.87	20230103	1.57	N	232140	100	82 억		790829	N	N	0	N	00	N
6	20230630	120914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4410	-110	5	-2.43	1099660955	248822	39.81	4545	4545	4350	5870	3165	4520	4419.31	0.96	0	17289	4636	4577	4521	4462	4406	4550	4435	82	1352	100	3160	5	1	82045350	3618	13.87	1.23	12	0.30	318.00	3581.00	4980	20230420	-11.45	2690	20230103	63.94	4980	-11.45	20230420	2690	63.94	20230103	4980	-11.45	20230420	2690	63.94	20230103	1.57	N	232140	100	82 억		790829	N	N	0	N	00	N
7	20230630	110917	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4460	-60	5	-1.33	940212050	212797	34.05	4545	4545	4350	5870	3165	4520	4418.17	0.96	0	26464	4636	4577	4521	4462	4406	4550	4435	82	1352	100	3160	5	1	82045350	3659	14.03	1.25	12	0.26	318.00	3581.00	4980	20230420	-10.44	2690	20230103	65.80	4980	-10.44	20230420	2690	65.80	20230103	4980	-10.44	20230420	2690	65.80	20230103	1.57	N	232140	100	82 억		790829	N	N	0	N	00	N
8	20230630	100918	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4405	-115	5	-2.54	682161435	154568	24.73	4545	4545	4350	5870	3165	4520	4413.08	0.96	0	14318	4636	4577	4521	4462	4406	4550	4435	82	1352	100	3160	5	1	82045350	3614	13.85	1.23	12	0.19	318.00	3581.00	4980	20230420	-11.55	2690	20230103	63.75	4980	-11.55	20230420	2690	63.75	20230103	4980	-11.55	20230420	2690	63.75	20230103	1.57	N	232140	100	82 억		790829	N	N	0	N	00	N
9	20230630	090918	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4440	-80	5	-1.77	194834350	43437	6.95	4545	4545	4435	5870	3165	4520	4485.14	0.96	0	846	4636	4577	4521	4462	4406	4550	4435	82	1352	100	3160	5	1	82045350	3643	13.96	1.24	12	0.05	318.00	3581.00	4980	20230420	-10.84	2690	20230103	65.06	4980	-10.84	20230420	2690	65.06	20230103	4980	-10.84	20230420	2690	65.06	20230103	1.57	N	232140	100	82 억		790829	N	N	0	N	00	N
10	20230629	160912	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4520	-70	5	-1.53	2801628480	621108	51.03	4580	4580	4465	5960	3215	4590	4510.01	1.08	0	-94094	4753	4671	4513	4431	4273	4712	4472	82	1372	100	3210	5	1	82045350	3708	14.21	1.26	12	0.76	318.00	3581.00	4980	20230420	-9.24	2690	20230103	68.03	4980	-9.24	20230420	2690	68.03	20230103	4980	-9.24	20230420	2690	68.03	20230103	1.57	N	232140	100	82 억		882683	N	N	0	N	00	N
11	20230629	150913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4510	-80	5	-1.74	2724303745	603969	49.63	4580	4580	4465	5960	3215	4590	4509.98	1.08	0	-93790	4753	4671	4513	4431	4273	4712	4472	82	1372	100	3210	5	1	82045350	3700	14.18	1.26	12	0.74	318.00	3581.00	4980	20230420	-9.44	2690	20230103	67.66	4980	-9.44	20230420	2690	67.66	20230103	4980	-9.44	20230420	2690	67.66	20230103	1.57	N	232140	100	82 억		882683	N	N	0	N	00	N
12	20230629	140911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4530	-60	5	-1.31	2468970955	547361	44.97	4580	4580	4465	5960	3215	4590	4509.92	1.08	0	-79611	4753	4671	4513	4431	4273	4712	4472	82	1372	100	3210	5	1	82045350	3717	14.25	1.27	12	0.67	318.00	3581.00	4980	20230420	-9.04	2690	20230103	68.40	4980	-9.04	20230420	2690	68.40	20230103	4980	-9.04	20230420	2690	68.40	20230103	1.57	N	232140	100	82 억		882683	N	N	0	N	00	N
13	20230629	130910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4480	-110	5	-2.40	2248631575	498426	40.95	4580	4580	4465	5960	3215	4590	4510.63	1.08	0	-62151	4753	4671	4513	4431	4273	4712	4472	82	1372	100	3210	5	1	82045350	3676	14.09	1.25	12	0.61	318.00	3581.00	4980	20230420	-10.04	2690	20230103	66.54	4980	-10.04	20230420	2690	66.54	20230103	4980	-10.04	20230420	2690	66.54	20230103	1.57	N	232140	100	82 억		882683	N	N	0	N	00	N
14	20230629	120913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4500	-90	5	-1.96	2034277415	450729	37.03	4580	4580	4465	5960	3215	4590	4512.41	1.08	0	-48789	4753	4671	4513	4431	4273	4712	4472	82	1372	100	3210	5	1	82045350	3692	14.15	1.26	12	0.55	318.00	3581.00	4980	20230420	-9.64	2690	20230103	67.29	4980	-9.64	20230420	2690	67.29	20230103	4980	-9.64	20230420	2690	67.29	20230103	1.57	N	232140	100	82 억		882683	N	N	0	N	00	N
15	20230629	110915	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4490	-100	5	-2.18	1691860225	374302	30.75	4580	4580	4465	5960	3215	4590	4519.05	1.08	0	-48008	4753	4671	4513	4431	4273	4712	4472	82	1372	100	3210	5	1	82045350	3684	14.12	1.25	12	0.46	318.00	3581.00	4980	20230420	-9.84	2690	20230103	66.91	4980	-9.84	20230420	2690	66.91	20230103	4980	-9.84	20230420	2690	66.91	20230103	1.57	N	232140	100	82 억		882683	N	N	0	N	00	N
16	20230629	100917	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4480	-110	5	-2.40	1237261995	273290	22.45	4580	4580	4470	5960	3215	4590	4526.07	1.08	0	-51352	4753	4671	4513	4431	4273	4712	4472	82	1372	100	3210	5	1	82045350	3676	14.09	1.25	12	0.33	318.00	3581.00	4980	20230420	-10.04	2690	20230103	66.54	4980	-10.04	20230420	2690	66.54	20230103	4980	-10.04	20230420	2690	66.54	20230103	1.57	N	232140	100	82 억		882683	N	N	0	N	00	N
17	20230629	090828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4530	-60	5	-1.31	278605210	61131	5.02	4580	4580	4515	5960	3215	4590	4554.48	1.08	0	-12186	4753	4671	4513	4431	4273	4712	4472	82	1372	100	3210	5	1	82045350	3717	14.25	1.27	12	0.07	318.00	3581.00	4980	20230420	-9.04	2690	20230103	68.40	4980	-9.04	20230420	2690	68.40	20230103	4980	-9.04	20230420	2690	68.40	20230103	1.57	N	232140	100	82 억		882683	N	N	0	N	00	N
18	20230628	160901	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4590	210	2	4.79	5443893500	1203843	488.10	4380	4595	4355	5690	3070	4380	4521.97	0.91	0	140974	4503	4441	4403	4341	4303	4422	4322	82	1310	100	3060	5	1	82045350	3766	14.43	1.28	12	1.47	318.00	3581.00	4980	20230420	-7.83	2690	20230103	70.63	4980	-7.83	20230420	2690	70.63	20230103	4980	-7.83	20230420	2690	70.63	20230103	1.56	N	232140	100	82 억		744497	N	N	0	N	00	N
19	20230628	150908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4585	205	2	4.68	4796493925	1062681	430.86	4380	4585	4355	5690	3070	4380	4513.58	0.91	0	155814	4503	4441	4403	4341	4303	4422	4322	82	1310	100	3060	5	1	82045350	3762	14.42	1.28	12	1.30	318.00	3581.00	4980	20230420	-7.93	2690	20230103	70.45	4980	-7.93	20230420	2690	70.45	20230103	4980	-7.93	20230420	2690	70.45	20230103	1.56	N	232140	100	82 억		744497	N	N	0	N	00	N
20	20230628	140907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4560	180	2	4.11	3884586280	863130	349.95	4380	4580	4355	5690	3070	4380	4500.58	0.91	0	161770	4503	4441	4403	4341	4303	4422	4322	82	1310	100	3060	5	1	82045350	3741	14.34	1.27	12	1.05	318.00	3581.00	4980	20230420	-8.43	2690	20230103	69.52	4980	-8.43	20230420	2690	69.52	20230103	4980	-8.43	20230420	2690	69.52	20230103	1.56	N	232140	100	82 억		744497	N	N	0	N	00	N
21	20230628	130906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4545	165	2	3.77	3357210630	747347	303.01	4380	4580	4355	5690	3070	4380	4492.17	0.91	0	150606	4503	4441	4403	4341	4303	4422	4322	82	1310	100	3060	5	1	82045350	3729	14.29	1.27	12	0.91	318.00	3581.00	4980	20230420	-8.73	2690	20230103	68.96	4980	-8.73	20230420	2690	68.96	20230103	4980	-8.73	20230420	2690	68.96	20230103	1.56	N	232140	100	82 억		744497	N	N	0	N	00	N
22	20230628	120918	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4550	170	2	3.88	2967187915	661736	268.30	4380	4580	4355	5690	3070	4380	4483.95	0.91	0	134099	4503	4441	4403	4341	4303	4422	4322	82	1310	100	3060	5	1	82045350	3733	14.31	1.27	12	0.81	318.00	3581.00	4980	20230420	-8.63	2690	20230103	69.14	4980	-8.63	20230420	2690	69.14	20230103	4980	-8.63	20230420	2690	69.14	20230103	1.56	N	232140	100	82 억		744497	N	N	0	N	00	N
23	20230628	110913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4490	110	2	2.51	2490908485	556580	225.66	4380	4580	4355	5690	3070	4380	4475.38	0.91	0	90836	4503	4441	4403	4341	4303	4422	4322	82	1310	100	3060	5	1	82045350	3684	14.12	1.25	12	0.68	318.00	3581.00	4980	20230420	-9.84	2690	20230103	66.91	4980	-9.84	20230420	2690	66.91	20230103	4980	-9.84	20230420	2690	66.91	20230103	1.56	N	232140	100	82 억		744497	N	N	0	N	00	N
24	20230628	100914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4500	120	2	2.74	1993086665	446370	180.98	4380	4580	4355	5690	3070	4380	4465.10	0.91	0	81923	4503	4441	4403	4341	4303	4422	4322	82	1310	100	3060	5	1	82045350	3692	14.15	1.26	12	0.54	318.00	3581.00	4980	20230420	-9.64	2690	20230103	67.29	4980	-9.64	20230420	2690	67.29	20230103	4980	-9.64	20230420	2690	67.29	20230103	1.56	N	232140	100	82 억		744497	N	N	0	N	00	N
25	20230628	090909	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4510	130	2	2.97	1080132475	242999	98.52	4380	4580	4355	5690	3070	4380	4445.01	0.91	0	97814	4503	4441	4403	4341	4303	4422	4322	82	1310	100	3060	5	1	82045350	3700	14.18	1.26	12	0.30	318.00	3581.00	4980	20230420	-9.44	2690	20230103	67.66	4980	-9.44	20230420	2690	67.66	20230103	4980	-9.44	20230420	2690	67.66	20230103	1.56	N	232140	100	82 억		744497	N	N	0	N	00	N
26	20230627	160908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4380	-85	5	-1.90	1085885870	246309	52.55	4400	4465	4365	5800	3130	4465	4408.47	0.94	0	-27140	4635	4550	4410	4325	4185	4480	4255	82	1335	100	3120	5	1	82045350	3594	13.77	1.22	12	0.30	318.00	3581.00	4980	20230420	-12.05	2690	20230103	62.83	4980	-12.05	20230420	2690	62.83	20230103	4980	-12.05	20230420	2690	62.83	20230103	1.56	N	232140	100	82 억		771637	N	N	0	N	00	N
27	20230627	150915	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4410	-55	5	-1.23	1022677860	231901	49.47	4400	4465	4365	5800	3130	4465	4409.81	0.94	0	-28189	4635	4550	4410	4325	4185	4480	4255	82	1335	100	3120	5	1	82045350	3618	13.87	1.23	12	0.28	318.00	3581.00	4980	20230420	-11.45	2690	20230103	63.94	4980	-11.45	20230420	2690	63.94	20230103	4980	-11.45	20230420	2690	63.94	20230103	1.56	N	232140	100	82 억		771637	N	N	0	N	00	N
28	20230627	140924	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4415	-50	5	-1.12	839099205	190217	40.58	4400	4465	4365	5800	3130	4465	4411.07	0.94	0	-23207	4635	4550	4410	4325	4185	4480	4255	82	1335	100	3120	5	1	82045350	3622	13.88	1.23	12	0.23	318.00	3581.00	4980	20230420	-11.35	2690	20230103	64.13	4980	-11.35	20230420	2690	64.13	20230103	4980	-11.35	20230420	2690	64.13	20230103	1.56	N	232140	100	82 억		771637	N	N	0	N	00	N
29	20230627	130922	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4410	-55	5	-1.23	742304230	168260	35.90	4400	4465	4365	5800	3130	4465	4411.42	0.94	0	-21076	4635	4550	4410	4325	4185	4480	4255	82	1335	100	3120	5	1	82045350	3618	13.87	1.23	12	0.21	318.00	3581.00	4980	20230420	-11.45	2690	20230103	63.94	4980	-11.45	20230420	2690	63.94	20230103	4980	-11.45	20230420	2690	63.94	20230103	1.56	N	232140	100	82 억		771637	N	N	0	N	00	N
30	20230627	120923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4420	-45	5	-1.01	601222240	136249	29.07	4400	4465	4365	5800	3130	4465	4412.40	0.94	0	-20169	4635	4550	4410	4325	4185	4480	4255	82	1335	100	3120	5	1	82045350	3626	13.90	1.23	12	0.17	318.00	3581.00	4980	20230420	-11.24	2690	20230103	64.31	4980	-11.24	20230420	2690	64.31	20230103	4980	-11.24	20230420	2690	64.31	20230103	1.56	N	232140	100	82 억		771637	N	N	0	N	00	N
31	20230627	110931	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4430	-35	5	-0.78	556547490	126148	26.91	4400	4465	4365	5800	3130	4465	4411.56	0.94	0	-19818	4635	4550	4410	4325	4185	4480	4255	82	1335	100	3120	5	1	82045350	3635	13.93	1.24	12	0.15	318.00	3581.00	4980	20230420	-11.04	2690	20230103	64.68	4980	-11.04	20230420	2690	64.68	20230103	4980	-11.04	20230420	2690	64.68	20230103	1.56	N	232140	100	82 억		771637	N	N	0	N	00	N
32	20230627	100904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4400	-65	5	-1.46	423861220	96052	20.49	4400	4465	4365	5800	3130	4465	4412.44	0.94	0	-22123	4635	4550	4410	4325	4185	4480	4255	82	1335	100	3120	5	1	82045350	3610	13.84	1.23	12	0.12	318.00	3581.00	4980	20230420	-11.65	2690	20230103	63.57	4980	-11.65	20230420	2690	63.57	20230103	4980	-11.65	20230420	2690	63.57	20230103	1.56	N	232140	100	82 억		771637	N	N	0	N	00	N
33	20230627	090908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4385	-80	5	-1.79	99933430	22769	4.86	4400	4430	4365	5800	3130	4465	4386.57	0.94	0	-4852	4635	4550	4410	4325	4185	4480	4255	82	1335	100	3120	5	1	82045350	3598	13.79	1.22	12	0.03	318.00	3581.00	4980	20230420	-11.95	2690	20230103	63.01	4980	-11.95	20230420	2690	63.01	20230103	4980	-11.95	20230420	2690	63.01	20230103	1.56	N	232140	100	82 억		771637	N	N	0	N	00	N
34	20230626	160908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4465	40	2	0.90	2039887915	464095	87.06	4495	4495	4270	5750	3100	4425	4395.30	1.03	0	-72964	4561	4492	4356	4287	4151	4527	4322	82	1325	100	3090	5	1	82045350	3663	14.04	1.25	12	0.57	318.00	3581.00	4980	20230420	-10.34	2690	20230103	65.99	4980	-10.34	20230420	2690	65.99	20230103	4980	-10.34	20230420	2690	65.99	20230103	1.59	N	232140	100	82 억		843887	N	N	0	N	00	N
35	20230626	150913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4425	0	3	0.00	1955867470	445198	83.51	4495	4495	4270	5750	3100	4425	4393.18	1.03	0	-72455	4561	4492	4356	4287	4151	4527	4322	82	1325	100	3090	5	1	82045350	3631	13.92	1.24	12	0.54	318.00	3581.00	4980	20230420	-11.14	2690	20230103	64.50	4980	-11.14	20230420	2690	64.50	20230103	4980	-11.14	20230420	2690	64.50	20230103	1.59	N	232140	100	82 억		843887	N	N	0	N	00	N
36	20230626	140912	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4440	15	2	0.34	1778804150	405288	76.03	4495	4495	4270	5750	3100	4425	4388.90	1.03	0	-64977	4561	4492	4356	4287	4151	4527	4322	82	1325	100	3090	5	1	82045350	3643	13.96	1.24	12	0.49	318.00	3581.00	4980	20230420	-10.84	2690	20230103	65.06	4980	-10.84	20230420	2690	65.06	20230103	4980	-10.84	20230420	2690	65.06	20230103	1.59	N	232140	100	82 억		843887	N	N	0	N	00	N
37	20230626	130906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4435	10	2	0.23	1539673465	351574	65.95	4495	4495	4270	5750	3100	4425	4379.24	1.03	0	-64966	4561	4492	4356	4287	4151	4527	4322	82	1325	100	3090	5	1	82045350	3639	13.95	1.24	12	0.43	318.00	3581.00	4980	20230420	-10.94	2690	20230103	64.87	4980	-10.94	20230420	2690	64.87	20230103	4980	-10.94	20230420	2690	64.87	20230103	1.59	N	232140	100	82 억		843887	N	N	0	N	00	N
38	20230626	120907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4430	5	2	0.11	1349404785	308552	57.88	4495	4495	4270	5750	3100	4425	4373.18	1.03	0	-56568	4561	4492	4356	4287	4151	4527	4322	82	1325	100	3090	5	1	82045350	3635	13.93	1.24	12	0.38	318.00	3581.00	4980	20230420	-11.04	2690	20230103	64.68	4980	-11.04	20230420	2690	64.68	20230103	4980	-11.04	20230420	2690	64.68	20230103	1.59	N	232140	100	82 억		843887	N	N	0	N	00	N
39	20230626	110906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4380	-45	5	-1.02	1140986610	261163	48.99	4495	4495	4270	5750	3100	4425	4368.65	1.03	0	-75218	4561	4492	4356	4287	4151	4527	4322	82	1325	100	3090	5	1	82045350	3594	13.77	1.22	12	0.32	318.00	3581.00	4980	20230420	-12.05	2690	20230103	62.83	4980	-12.05	20230420	2690	62.83	20230103	4980	-12.05	20230420	2690	62.83	20230103	1.59	N	232140	100	82 억		843887	N	N	0	N	00	N
40	20230626	100907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4395	-30	5	-0.68	941887315	215765	40.48	4495	4495	4270	5750	3100	4425	4365.06	1.03	0	-67307	4561	4492	4356	4287	4151	4527	4322	82	1325	100	3090	5	1	82045350	3606	13.82	1.23	12	0.26	318.00	3581.00	4980	20230420	-11.75	2690	20230103	63.38	4980	-11.75	20230420	2690	63.38	20230103	4980	-11.75	20230420	2690	63.38	20230103	1.59	N	232140	100	82 억		843887	N	N	0	N	00	N
41	20230626	090910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4325	-100	5	-2.26	400834500	91462	17.16	4495	4495	4305	5750	3100	4425	4382.05	1.03	0	-25543	4561	4492	4356	4287	4151	4527	4322	82	1325	100	3090	5	1	82045350	3548	13.60	1.21	12	0.11	318.00	3581.00	4980	20230420	-13.15	2690	20230103	60.78	4980	-13.15	20230420	2690	60.78	20230103	4980	-13.15	20230420	2690	60.78	20230103	1.59	N	232140	100	82 억		843887	N	N	0	N	00	N
42	20230623	182016	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4425	220	2	5.23	2316853430	533082	182.31	4255	4425	4220	5460	2945	4205	4344.23	1.00	0	27929	4451	4327	4261	4137	4071	4295	4105	82	1257	100	2940	5	1	82045350	3631	13.92	1.24	12	0.65	318.00	3581.00	4980	20230420	-11.14	2690	20230103	64.50	4980	-11.14	20230420	2690	64.50	20230103	4980	-11.14	20230420	2690	64.50	20230103	1.47	N	232140	100	82 억		817255	N	N	0	N	00	N
43	20230623	140728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4255	50	2	1.19	1231292170	284561	97.32	4255	4405	4220	5460	2945	4205	4327.42	1.00	0	29069	4451	4327	4261	4137	4071	4295	4105	82	1257	100	2940	5	1	82045350	3491	13.38	1.19	12	0.35	318.00	3581.00	4980	20230420	-14.56	2690	20230103	58.18	4980	-14.56	20230420	2690	58.18	20230103	4980	-14.56	20230420	2690	58.18	20230103	1.47	N	232140	100	82 억		817255	N	N	0	N	00	N
44	20230622	160702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4205	-115	5	-2.66	1244372365	290382	23.21	4335	4385	4195	5610	3025	4320	4286.01	1.03	0	-29502	4703	4511	4398	4206	4093	4455	4150	82	1292	100	3020	5	1	82045350	3450	13.22	1.17	12	0.35	318.00	3581.00	4980	20230420	-15.56	2690	20230103	56.32	4980	-15.56	20230420	2690	56.32	20230103	4980	-15.56	20230420	2690	56.32	20230103	1.41	N	232140	100	82 억		846758	N	N	0	N	00	N
45	20230622	150510	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4220	-100	5	-2.31	1128587570	262869	21.01	4335	4385	4205	5610	3025	4320	4293.27	1.03	0	-32893	4703	4511	4398	4206	4093	4455	4150	82	1292	100	3020	5	1	82045350	3462	13.27	1.18	12	0.32	318.00	3581.00	4980	20230420	-15.26	2690	20230103	56.88	4980	-15.26	20230420	2690	56.88	20230103	4980	-15.26	20230420	2690	56.88	20230103	1.41	N	232140	100	82 억		846758	N	N	0	N	00	N
46	20230622	140554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4280	-40	5	-0.93	792204365	183640	14.68	4335	4385	4270	5610	3025	4320	4313.87	1.03	0	-25581	4703	4511	4398	4206	4093	4455	4150	82	1292	100	3020	5	1	82045350	3512	13.46	1.20	12	0.22	318.00	3581.00	4980	20230420	-14.06	2690	20230103	59.11	4980	-14.06	20230420	2690	59.11	20230103	4980	-14.06	20230420	2690	59.11	20230103	1.41	N	232140	100	82 억		846758	N	N	0	N	00	N
47	20230622	130412	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4300	-20	5	-0.46	643795315	149010	11.91	4335	4385	4275	5610	3025	4320	4320.49	1.03	0	-20282	4703	4511	4398	4206	4093	4455	4150	82	1292	100	3020	5	1	82045350	3528	13.52	1.20	12	0.18	318.00	3581.00	4980	20230420	-13.65	2690	20230103	59.85	4980	-13.65	20230420	2690	59.85	20230103	4980	-13.65	20230420	2690	59.85	20230103	1.41	N	232140	100	82 억		846758	N	N	0	N	00	N
48	20230622	120222	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4315	-5	5	-0.12	567655195	131299	10.49	4335	4385	4275	5610	3025	4320	4323.40	1.03	0	-17856	4703	4511	4398	4206	4093	4455	4150	82	1292	100	3020	5	1	82045350	3540	13.57	1.20	12	0.16	318.00	3581.00	4980	20230420	-13.35	2690	20230103	60.41	4980	-13.35	20230420	2690	60.41	20230103	4980	-13.35	20230420	2690	60.41	20230103	1.41	N	232140	100	82 억		846758	N	N	0	N	00	N
49	20230622	110610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4310	-10	5	-0.23	458148140	105815	8.46	4335	4385	4275	5610	3025	4320	4329.78	1.03	0	-18670	4703	4511	4398	4206	4093	4455	4150	82	1292	100	3020	5	1	82045350	3536	13.55	1.20	12	0.13	318.00	3581.00	4980	20230420	-13.45	2690	20230103	60.22	4980	-13.45	20230420	2690	60.22	20230103	4980	-13.45	20230420	2690	60.22	20230103	1.41	N	232140	100	82 억		846758	N	N	0	N	00	N
50	20230622	100613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4340	20	2	0.46	339101875	78277	6.26	4335	4385	4275	5610	3025	4320	4332.20	1.03	0	-8753	4703	4511	4398	4206	4093	4455	4150	82	1292	100	3020	5	1	82045350	3561	13.65	1.21	12	0.10	318.00	3581.00	4980	20230420	-12.85	2690	20230103	61.34	4980	-12.85	20230420	2690	61.34	20230103	4980	-12.85	20230420	2690	61.34	20230103	1.41	N	232140	100	82 억		846758	N	N	0	N	00	N
51	20230622	090302	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4275	-45	5	-1.04	74683920	17345	1.39	4335	4335	4275	5610	3025	4320	4305.13	1.03	0	-3682	4703	4511	4398	4206	4093	4455	4150	82	1292	100	3020	5	1	82045350	3507	13.44	1.19	12	0.02	318.00	3581.00	4980	20230420	-14.16	2690	20230103	58.92	4980	-14.16	20230420	2690	58.92	20230103	4980	-14.16	20230420	2690	58.92	20230103	1.41	N	232140	100	82 억		846758	N	N	0	N	00	N
52	20230621	160448	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4320	-105	5	-2.37	5546386920	1238780	139.79	4480	4590	4285	5750	3100	4425	4477.35	1.20	0	-140173	4555	4490	4360	4295	4165	4522	4327	82	1325	100	3090	5	1	82045350	3544	13.58	1.21	12	1.51	318.00	3581.00	4980	20230420	-13.25	2690	20230103	60.59	4980	-13.25	20230420	2690	60.59	20230103	4980	-13.25	20230420	2690	60.59	20230103	1.40	N	232140	100	82 억		984967	N	N	0	N	00	N
53	20230621	151020	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4320	-105	5	-2.37	5456731315	1218052	137.45	4480	4590	4285	5750	3100	4425	4479.89	1.20	0	-137500	4555	4490	4360	4295	4165	4522	4327	82	1325	100	3090	5	1	82045350	3544	13.58	1.21	12	1.48	318.00	3581.00	4980	20230420	-13.25	2690	20230103	60.59	4980	-13.25	20230420	2690	60.59	20230103	4980	-13.25	20230420	2690	60.59	20230103	1.40	N	232140	100	82 억		984967	N	N	0	N	00	N
54	20230621	140317	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4320	-105	5	-2.37	5147941155	1146470	129.37	4480	4590	4285	5750	3100	4425	4490.26	1.20	0	-128705	4555	4490	4360	4295	4165	4522	4327	82	1325	100	3090	5	1	82045350	3544	13.58	1.21	12	1.40	318.00	3581.00	4980	20230420	-13.25	2690	20230103	60.59	4980	-13.25	20230420	2690	60.59	20230103	4980	-13.25	20230420	2690	60.59	20230103	1.40	N	232140	100	82 억		984967	N	N	0	N	00	N
55	20230621	130727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4365	-60	5	-1.36	4746937015	1053562	118.89	4480	4590	4340	5750	3100	4425	4505.62	1.20	0	-134781	4555	4490	4360	4295	4165	4522	4327	82	1325	100	3090	5	1	82045350	3581	13.73	1.22	12	1.28	318.00	3581.00	4980	20230420	-12.35	2690	20230103	62.27	4980	-12.35	20230420	2690	62.27	20230103	4980	-12.35	20230420	2690	62.27	20230103	1.40	N	232140	100	82 억		984967	N	N	0	N	00	N
56	20230621	120103	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4425	0	3	0.00	4283893155	947918	106.97	4480	4590	4415	5750	3100	4425	4519.28	1.20	0	-130182	4555	4490	4360	4295	4165	4522	4327	82	1325	100	3090	5	1	82045350	3631	13.92	1.24	12	1.16	318.00	3581.00	4980	20230420	-11.14	2690	20230103	64.50	4980	-11.14	20230420	2690	64.50	20230103	4980	-11.14	20230420	2690	64.50	20230103	1.40	N	232140	100	82 억		984967	N	N	0	N	00	N
57	20230621	110521	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4445	20	2	0.45	4074918260	900696	101.64	4480	4590	4415	5750	3100	4425	4524.20	1.20	0	-128685	4555	4490	4360	4295	4165	4522	4327	82	1325	100	3090	5	1	82045350	3647	13.98	1.24	12	1.10	318.00	3581.00	4980	20230420	-10.74	2690	20230103	65.24	4980	-10.74	20230420	2690	65.24	20230103	4980	-10.74	20230420	2690	65.24	20230103	1.40	N	232140	100	82 억		984967	N	N	0	N	00	N
58	20230621	100549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4450	25	2	0.56	3731863220	823522	92.93	4480	4590	4415	5750	3100	4425	4531.60	1.20	0	-126174	4555	4490	4360	4295	4165	4522	4327	82	1325	100	3090	5	1	82045350	3651	13.99	1.24	12	1.00	318.00	3581.00	4980	20230420	-10.64	2690	20230103	65.43	4980	-10.64	20230420	2690	65.43	20230103	4980	-10.64	20230420	2690	65.43	20230103	1.40	N	232140	100	82 억		984967	N	N	0	N	00	N
59	20230621	090537	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4580	155	2	3.50	1161388510	256287	28.92	4480	4590	4435	5750	3100	4425	4531.64	1.20	0	-66594	4555	4490	4360	4295	4165	4522	4327	82	1325	100	3090	5	1	82045350	3758	14.40	1.28	12	0.31	318.00	3581.00	4980	20230420	-8.03	2690	20230103	70.26	4980	-8.03	20230420	2690	70.26	20230103	4980	-8.03	20230420	2690	70.26	20230103	1.40	N	232140	100	82 억		984967	N	N	0	N	00	N
60	20230620	160717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4425	180	2	4.24	3480583165	803376	236.13	4265	4425	4230	5510	2975	4245	4332.29	1.20	0	1471	4371	4307	4206	4142	4041	4340	4175	82	1267	100	2970	5	1	82045350	3631	13.92	1.24	12	0.98	318.00	3581.00	4980	20230420	-11.14	2690	20230103	64.50	4980	-11.14	20230420	2690	64.50	20230103	4980	-11.14	20230420	2690	64.50	20230103	1.40	N	232140	100	82 억		985669	N	N	0	N	00	N
61	20230620	150155	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4420	175	2	4.12	3165198180	732016	215.16	4265	4425	4230	5510	2975	4245	4323.95	1.20	0	-207	4371	4307	4206	4142	4041	4340	4175	82	1267	100	2970	5	1	82045350	3626	13.90	1.23	12	0.89	318.00	3581.00	4980	20230420	-11.24	2690	20230103	64.31	4980	-11.24	20230420	2690	64.31	20230103	4980	-11.24	20230420	2690	64.31	20230103	1.40	N	232140	100	82 억		985669	N	N	0	N	00	N
62	20230620	140620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4350	105	2	2.47	2271677495	528380	155.30	4265	4370	4230	5510	2975	4245	4299.33	1.20	0	-35843	4371	4307	4206	4142	4041	4340	4175	82	1267	100	2970	5	1	82045350	3569	13.68	1.21	12	0.64	318.00	3581.00	4980	20230420	-12.65	2690	20230103	61.71	4980	-12.65	20230420	2690	61.71	20230103	4980	-12.65	20230420	2690	61.71	20230103	1.40	N	232140	100	82 억		985669	N	N	0	N	00	N
63	20230620	130806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4295	50	2	1.18	1630552610	380871	111.95	4265	4335	4230	5510	2975	4245	4281.12	1.20	0	-41244	4371	4307	4206	4142	4041	4340	4175	82	1267	100	2970	5	1	82045350	3524	13.51	1.20	12	0.46	318.00	3581.00	4980	20230420	-13.76	2690	20230103	59.67	4980	-13.76	20230420	2690	59.67	20230103	4980	-13.76	20230420	2690	59.67	20230103	1.40	N	232140	100	82 억		985669	N	N	0	N	00	N
64	20230620	120223	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4265	20	2	0.47	1443767010	337249	99.13	4265	4335	4230	5510	2975	4245	4281.01	1.20	0	-41335	4371	4307	4206	4142	4041	4340	4175	82	1267	100	2970	5	1	82045350	3499	13.41	1.19	12	0.41	318.00	3581.00	4980	20230420	-14.36	2690	20230103	58.55	4980	-14.36	20230420	2690	58.55	20230103	4980	-14.36	20230420	2690	58.55	20230103	1.40	N	232140	100	82 억		985669	N	N	0	N	00	N
65	20230620	110252	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4260	15	2	0.35	1225926315	285993	84.06	4265	4335	4230	5510	2975	4245	4286.56	1.20	0	-42626	4371	4307	4206	4142	4041	4340	4175	82	1267	100	2970	5	1	82045350	3495	13.40	1.19	12	0.35	318.00	3581.00	4980	20230420	-14.46	2690	20230103	58.36	4980	-14.46	20230420	2690	58.36	20230103	4980	-14.46	20230420	2690	58.36	20230103	1.40	N	232140	100	82 억		985669	N	N	0	N	00	N
66	20230620	100930	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4325	80	2	1.88	934060025	218016	64.08	4265	4335	4230	5510	2975	4245	4284.36	1.20	0	-37086	4371	4307	4206	4142	4041	4340	4175	82	1267	100	2970	5	1	82045350	3548	13.60	1.21	12	0.27	318.00	3581.00	4980	20230420	-13.15	2690	20230103	60.78	4980	-13.15	20230420	2690	60.78	20230103	4980	-13.15	20230420	2690	60.78	20230103	1.40	N	232140	100	82 억		985669	N	N	0	N	00	N
67	20230620	090449	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4250	5	2	0.12	81287960	19120	5.62	4265	4265	4235	5510	2975	4245	4251.46	1.20	0	-9987	4371	4307	4206	4142	4041	4340	4175	82	1267	100	2970	5	1	82045350	3487	13.36	1.19	12	0.02	318.00	3581.00	4980	20230420	-14.66	2690	20230103	57.99	4980	-14.66	20230420	2690	57.99	20230103	4980	-14.66	20230420	2690	57.99	20230103	1.40	N	232140	100	82 억		985669	N	N	0	N	00	N
68	20230619	160114	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4245	80	2	1.92	1423165545	337508	163.96	4165	4270	4105	5410	2920	4165	4216.67	1.16	0	31681	4275	4220	4175	4120	4075	4197	4097	82	1245	100	2910	5	1	82045350	3483	13.35	1.19	12	0.41	318.00	3581.00	4980	20230420	-14.76	2690	20230103	57.81	4980	-14.76	20230420	2690	57.81	20230103	4980	-14.76	20230420	2690	57.81	20230103	1.41	N	232140	100	82 억		948728	N	N	0	N	00	N
69	20230619	150405	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4260	95	2	2.28	1307783840	310323	150.76	4165	4270	4105	5410	2920	4165	4214.27	1.16	0	33607	4275	4220	4175	4120	4075	4197	4097	82	1245	100	2910	5	1	82045350	3495	13.40	1.19	12	0.38	318.00	3581.00	4980	20230420	-14.46	2690	20230103	58.36	4980	-14.46	20230420	2690	58.36	20230103	4980	-14.46	20230420	2690	58.36	20230103	1.41	N	232140	100	82 억		948728	N	N	0	N	00	N
70	20230619	140740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4240	75	2	1.80	1024326130	243663	118.37	4165	4245	4105	5410	2920	4165	4203.86	1.16	0	35220	4275	4220	4175	4120	4075	4197	4097	82	1245	100	2910	5	1	82045350	3479	13.33	1.18	12	0.30	318.00	3581.00	4980	20230420	-14.86	2690	20230103	57.62	4980	-14.86	20230420	2690	57.62	20230103	4980	-14.86	20230420	2690	57.62	20230103	1.41	N	232140	100	82 억		948728	N	N	0	N	00	N
71	20230619	130424	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4235	70	2	1.68	809813295	193020	93.77	4165	4245	4105	5410	2920	4165	4195.49	1.16	0	33810	4275	4220	4175	4120	4075	4197	4097	82	1245	100	2910	5	1	82045350	3475	13.32	1.18	12	0.24	318.00	3581.00	4980	20230420	-14.96	2690	20230103	57.43	4980	-14.96	20230420	2690	57.43	20230103	4980	-14.96	20230420	2690	57.43	20230103	1.41	N	232140	100	82 억		948728	N	N	0	N	00	N
72	20230619	120628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4170	5	2	0.12	322377945	77487	37.64	4165	4200	4105	5410	2920	4165	4160.41	1.16	0	-825	4275	4220	4175	4120	4075	4197	4097	82	1245	100	2910	5	1	82045350	3421	13.11	1.16	12	0.09	318.00	3581.00	4980	20230420	-16.27	2690	20230103	55.02	4980	-16.27	20230420	2690	55.02	20230103	4980	-16.27	20230420	2690	55.02	20230103	1.41	N	232140	100	82 억		948728	N	N	0	N	00	N
73	20230619	110248	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4185	20	2	0.48	212577030	51225	24.89	4165	4200	4105	5410	2920	4165	4149.87	1.16	0	-1413	4275	4220	4175	4120	4075	4197	4097	82	1245	100	2910	5	1	82045350	3434	13.16	1.17	12	0.06	318.00	3581.00	4980	20230420	-15.96	2690	20230103	55.58	4980	-15.96	20230420	2690	55.58	20230103	4980	-15.96	20230420	2690	55.58	20230103	1.41	N	232140	100	82 억		948728	N	N	0	N	00	N
74	20230619	100452	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4155	-10	5	-0.24	135406815	32770	15.92	4165	4165	4105	5410	2920	4165	4132.03	1.16	0	-162	4275	4220	4175	4120	4075	4197	4097	82	1245	100	2910	5	1	82045350	3409	13.07	1.16	12	0.04	318.00	3581.00	4980	20230420	-16.57	2690	20230103	54.46	4980	-16.57	20230420	2690	54.46	20230103	4980	-16.57	20230420	2690	54.46	20230103	1.41	N	232140	100	82 억		948728	N	N	0	N	00	N
75	20230619	091014	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4125	-40	5	-0.96	54313030	13074	6.35	4165	4165	4125	5410	2920	4165	4154.28	1.16	0	384	4275	4220	4175	4120	4075	4197	4097	82	1245	100	2910	5	1	82045350	3384	12.97	1.15	12	0.02	318.00	3581.00	4980	20230420	-17.17	2690	20230103	53.35	4980	-17.17	20230420	2690	53.35	20230103	4980	-17.17	20230420	2690	53.35	20230103	1.41	N	232140	100	82 억		948728	N	N	0	N	00	N
76	20230616	160651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4165	0	3	0.00	847672135	203146	88.07	4225	4230	4130	5410	2920	4165	4172.73	1.15	0	6181	4251	4207	4141	4097	4031	4230	4120	82	1245	100	2910	5	1	82045350	3417	13.10	1.16	12	0.25	318.00	3581.00	4980	20230420	-16.37	2690	20230103	54.83	4980	-16.37	20230420	2690	54.83	20230103	4980	-16.37	20230420	2690	54.83	20230103	1.40	N	232140	100	82 억		942456	N	N	0	N	00	N
77	20230616	150651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4160	-5	5	-0.12	817706455	195933	84.94	4225	4230	4130	5410	2920	4165	4173.40	1.15	0	5870	4251	4207	4141	4097	4031	4230	4120	82	1245	100	2910	5	1	82045350	3413	13.08	1.16	12	0.24	318.00	3581.00	4980	20230420	-16.47	2690	20230103	54.65	4980	-16.47	20230420	2690	54.65	20230103	4980	-16.47	20230420	2690	54.65	20230103	1.40	N	232140	100	82 억		942456	N	N	0	N	00	N
78	20230616	140950	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4175	10	2	0.24	791179060	189560	82.18	4225	4230	4130	5410	2920	4165	4173.77	1.15	0	8821	4251	4207	4141	4097	4031	4230	4120	82	1245	100	2910	5	1	82045350	3425	13.13	1.17	12	0.23	318.00	3581.00	4980	20230420	-16.16	2690	20230103	55.20	4980	-16.16	20230420	2690	55.20	20230103	4980	-16.16	20230420	2690	55.20	20230103	1.40	N	232140	100	82 억		942456	N	N	0	N	00	N
79	20230616	130832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4180	15	2	0.36	725802350	173918	75.40	4225	4230	4130	5410	2920	4165	4173.24	1.15	0	15312	4251	4207	4141	4097	4031	4230	4120	82	1245	100	2910	5	1	82045350	3429	13.14	1.17	12	0.21	318.00	3581.00	4980	20230420	-16.06	2690	20230103	55.39	4980	-16.06	20230420	2690	55.39	20230103	4980	-16.06	20230420	2690	55.39	20230103	1.40	N	232140	100	82 억		942456	N	N	0	N	00	N
80	20230616	120325	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4150	-15	5	-0.36	609973595	146131	63.35	4225	4230	4130	5410	2920	4165	4174.16	1.15	0	7195	4251	4207	4141	4097	4031	4230	4120	82	1245	100	2910	5	1	82045350	3405	13.05	1.16	12	0.18	318.00	3581.00	4980	20230420	-16.67	2690	20230103	54.28	4980	-16.67	20230420	2690	54.28	20230103	4980	-16.67	20230420	2690	54.28	20230103	1.40	N	232140	100	82 억		942456	N	N	0	N	00	N
81	20230616	110944	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4165	0	3	0.00	503791370	120529	52.25	4225	4230	4135	5410	2920	4165	4179.84	1.15	0	-7292	4251	4207	4141	4097	4031	4230	4120	82	1245	100	2910	5	1	82045350	3417	13.10	1.16	12	0.15	318.00	3581.00	4980	20230420	-16.37	2690	20230103	54.83	4980	-16.37	20230420	2690	54.83	20230103	4980	-16.37	20230420	2690	54.83	20230103	1.40	N	232140	100	82 억		942456	N	N	0	N	00	N
82	20230616	100559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4180	15	2	0.36	419295860	100171	43.43	4225	4230	4140	5410	2920	4165	4185.80	1.15	0	-7764	4251	4207	4141	4097	4031	4230	4120	82	1245	100	2910	5	1	82045350	3429	13.14	1.17	12	0.12	318.00	3581.00	4980	20230420	-16.06	2690	20230103	55.39	4980	-16.06	20230420	2690	55.39	20230103	4980	-16.06	20230420	2690	55.39	20230103	1.40	N	232140	100	82 억		942456	N	N	0	N	00	N
83	20230616	090403	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4200	35	2	0.84	101869070	24196	10.49	4225	4230	4185	5410	2920	4165	4210.16	1.15	0	-10416	4251	4207	4141	4097	4031	4230	4120	82	1245	100	2910	5	1	82045350	3446	13.21	1.17	12	0.03	318.00	3581.00	4980	20230420	-15.66	2690	20230103	56.13	4980	-15.66	20230420	2690	56.13	20230103	4980	-15.66	20230420	2690	56.13	20230103	1.40	N	232140	100	82 억		942456	N	N	0	N	00	N
84	20230615	150111	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4170	95	2	2.33	901477400	217110	166.24	4080	4185	4075	5290	2855	4075	4152.17	1.11	0	26978	4238	4156	4098	4016	3958	4127	3987	82	1217	100	2850	5	1	82045350	3421	13.11	1.16	12	0.26	318.00	3581.00	4980	20230420	-16.27	2690	20230103	55.02	4980	-16.27	20230420	2690	55.02	20230103	4980	-16.27	20230420	2690	55.02	20230103	1.45	N	232140	100	82 억		914746	N	N	0	N	00	N
85	20230615	140734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4160	85	2	2.09	804049455	193715	148.33	4080	4185	4075	5290	2855	4075	4150.68	1.11	0	26018	4238	4156	4098	4016	3958	4127	3987	82	1217	100	2850	5	1	82045350	3413	13.08	1.16	12	0.24	318.00	3581.00	4980	20230420	-16.47	2690	20230103	54.65	4980	-16.47	20230420	2690	54.65	20230103	4980	-16.47	20230420	2690	54.65	20230103	1.45	N	232140	100	82 억		914746	N	N	0	N	00	N
86	20230615	130242	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4160	85	2	2.09	713003760	171842	131.58	4080	4185	4075	5290	2855	4075	4149.18	1.11	0	25302	4238	4156	4098	4016	3958	4127	3987	82	1217	100	2850	5	1	82045350	3413	13.08	1.16	12	0.21	318.00	3581.00	4980	20230420	-16.47	2690	20230103	54.65	4980	-16.47	20230420	2690	54.65	20230103	4980	-16.47	20230420	2690	54.65	20230103	1.45	N	232140	100	82 억		914746	N	N	0	N	00	N
87	20230615	120638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4145	70	2	1.72	630572510	152026	116.41	4080	4185	4075	5290	2855	4075	4147.79	1.11	0	21048	4238	4156	4098	4016	3958	4127	3987	82	1217	100	2850	5	1	82045350	3401	13.03	1.16	12	0.19	318.00	3581.00	4980	20230420	-16.77	2690	20230103	54.09	4980	-16.77	20230420	2690	54.09	20230103	4980	-16.77	20230420	2690	54.09	20230103	1.45	N	232140	100	82 억		914746	N	N	0	N	00	N
88	20230615	110137	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4120	45	2	1.10	494627270	119156	91.24	4080	4185	4075	5290	2855	4075	4151.09	1.11	0	22904	4238	4156	4098	4016	3958	4127	3987	82	1217	100	2850	5	1	82045350	3380	12.96	1.15	12	0.15	318.00	3581.00	4980	20230420	-17.27	2690	20230103	53.16	4980	-17.27	20230420	2690	53.16	20230103	4980	-17.27	20230420	2690	53.16	20230103	1.45	N	232140	100	82 억		914746	N	N	0	N	00	N
89	20230611	184803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4080	20	2	0.49	318695140	78139	95.70	4060	4110	4040	5270	2845	4060	4078.55	1.11	22434	22434	4160	4110	4050	4000	3940	4135	4025	82	1212	100	2840	5	1	82045350	3347	12.83	1.14	12	0.10	318.00	3581.00	5110	20220608	-20.16	2690	20230103	51.67	4980	-18.07	20230420	2690	51.67	20230103	5070	-19.53	20220609	2690	51.67	20230103	1.44	N	232140	100	82 억		909722	N	N	0	N	00	N