KissMeData/080520/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	160615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5230	-10	5	-0.19	129643680	24867	57.41	5220	5270	5180	6810	3670	5240	5213.45	3.89	0	-1043	5453	5346	5283	5176	5113	5315	5145	59	1570	500	3660	10	1	11746609	614	-15.16	0.47	12	0.21	-345.00	11092.00	6160	20220825	-15.10	3885	20221013	34.62	6150	-14.96	20230210	4290	21.91	20230103	6160	-15.10	20220825	3885	34.62	20221013	3.67	N	080520	500	58 억		456439	N	N	0	N	00	N
3	20230630	150618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5230	-10	5	-0.19	123654700	23722	54.76	5220	5270	5180	6810	3670	5240	5212.66	3.89	0	-893	5453	5346	5283	5176	5113	5315	5145	59	1570	500	3660	10	1	11746609	614	-15.16	0.47	12	0.20	-345.00	11092.00	6160	20220825	-15.10	3885	20221013	34.62	6150	-14.96	20230210	4290	21.91	20230103	6160	-15.10	20220825	3885	34.62	20221013	3.67	N	080520	500	58 억		456439	N	N	0	N	00	N
4	20230630	140616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5240	0	3	0.00	115558800	22175	51.19	5220	5270	5180	6810	3670	5240	5211.22	3.89	0	-775	5453	5346	5283	5176	5113	5315	5145	59	1570	500	3660	10	1	11746609	616	-15.19	0.47	12	0.19	-345.00	11092.00	6160	20220825	-14.94	3885	20221013	34.88	6150	-14.80	20230210	4290	22.14	20230103	6160	-14.94	20220825	3885	34.88	20221013	3.67	N	080520	500	58 억		456439	N	N	0	N	00	N
5	20230630	130618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5230	-10	5	-0.19	106780390	20497	47.32	5220	5270	5180	6810	3670	5240	5209.56	3.89	0	-450	5453	5346	5283	5176	5113	5315	5145	59	1570	500	3660	10	1	11746609	614	-15.16	0.47	12	0.17	-345.00	11092.00	6160	20220825	-15.10	3885	20221013	34.62	6150	-14.96	20230210	4290	21.91	20230103	6160	-15.10	20220825	3885	34.62	20221013	3.67	N	080520	500	58 억		456439	N	N	0	N	00	N
6	20230630	120614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5240	0	3	0.00	102356940	19647	45.36	5220	5270	5180	6810	3670	5240	5209.80	3.89	0	-165	5453	5346	5283	5176	5113	5315	5145	59	1570	500	3660	10	1	11746609	616	-15.19	0.47	12	0.17	-345.00	11092.00	6160	20220825	-14.94	3885	20221013	34.88	6150	-14.80	20230210	4290	22.14	20230103	6160	-14.94	20220825	3885	34.88	20221013	3.67	N	080520	500	58 억		456439	N	N	0	N	00	N
7	20230630	110617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5210	-30	5	-0.57	94922990	18220	42.06	5220	5270	5180	6810	3670	5240	5209.82	3.89	0	-810	5453	5346	5283	5176	5113	5315	5145	59	1570	500	3660	10	1	11746609	612	-15.10	0.47	12	0.16	-345.00	11092.00	6160	20220825	-15.42	3885	20221013	34.11	6150	-15.28	20230210	4290	21.45	20230103	6160	-15.42	20220825	3885	34.11	20221013	3.67	N	080520	500	58 억		456439	N	N	0	N	00	N
8	20230630	100617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5220	-20	5	-0.38	79273630	15223	35.14	5220	5270	5180	6810	3670	5240	5207.49	3.89	0	-1301	5453	5346	5283	5176	5113	5315	5145	59	1570	500	3660	10	1	11746609	613	-15.13	0.47	12	0.13	-345.00	11092.00	6160	20220825	-15.26	3885	20221013	34.36	6150	-15.12	20230210	4290	21.68	20230103	6160	-15.26	20220825	3885	34.36	20221013	3.67	N	080520	500	58 억		456439	N	N	0	N	00	N
9	20230630	090618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5260	20	2	0.38	18353190	3508	8.10	5220	5270	5220	6810	3670	5240	5231.81	3.89	0	1154	5453	5346	5283	5176	5113	5315	5145	59	1570	500	3660	10	1	11746609	618	-15.25	0.47	12	0.03	-345.00	11092.00	6160	20220825	-14.61	3885	20221013	35.39	6150	-14.47	20230210	4290	22.61	20230103	6160	-14.61	20220825	3885	35.39	20221013	3.67	N	080520	500	58 억		456439	N	N	0	N	00	N
10	20230629	160617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5240	-150	5	-2.78	227605460	43150	187.30	5390	5390	5220	7000	3780	5390	5274.76	3.91	0	-2362	5523	5456	5423	5356	5323	5440	5340	59	1610	500	3770	10	1	11746609	616	-15.19	0.47	12	0.37	-345.00	11092.00	6160	20220825	-14.94	3885	20221013	34.88	6150	-14.80	20230210	4290	22.14	20230103	6160	-14.94	20220825	3885	34.88	20221013	3.70	N	080520	500	58 억		458800	N	N	0	N	00	N
11	20230629	150614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5270	-120	5	-2.23	217652480	41251	179.06	5390	5390	5220	7000	3780	5390	5276.30	3.91	0	-2018	5523	5456	5423	5356	5323	5440	5340	59	1610	500	3770	10	1	11746609	619	-15.28	0.48	12	0.35	-345.00	11092.00	6160	20220825	-14.45	3885	20221013	35.65	6150	-14.31	20230210	4290	22.84	20230103	6160	-14.45	20220825	3885	35.65	20221013	3.70	N	080520	500	58 억		458800	N	N	0	N	00	N
12	20230629	140612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5230	-160	5	-2.97	202973310	38448	166.89	5390	5390	5220	7000	3780	5390	5279.16	3.91	0	-1443	5523	5456	5423	5356	5323	5440	5340	59	1610	500	3770	10	1	11746609	614	-15.16	0.47	12	0.33	-345.00	11092.00	6160	20220825	-15.10	3885	20221013	34.62	6150	-14.96	20230210	4290	21.91	20230103	6160	-15.10	20220825	3885	34.62	20221013	3.70	N	080520	500	58 억		458800	N	N	0	N	00	N
13	20230629	130613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5250	-140	5	-2.60	166126950	31431	136.43	5390	5390	5220	7000	3780	5390	5285.45	3.91	0	-28	5523	5456	5423	5356	5323	5440	5340	59	1610	500	3770	10	1	11746609	617	-15.22	0.47	12	0.27	-345.00	11092.00	6160	20220825	-14.77	3885	20221013	35.14	6150	-14.63	20230210	4290	22.38	20230103	6160	-14.77	20220825	3885	35.14	20221013	3.70	N	080520	500	58 억		458800	N	N	0	N	00	N
14	20230629	120614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5270	-120	5	-2.23	148944920	28174	122.29	5390	5390	5220	7000	3780	5390	5286.61	3.91	0	2479	5523	5456	5423	5356	5323	5440	5340	59	1610	500	3770	10	1	11746609	619	-15.28	0.48	12	0.24	-345.00	11092.00	6160	20220825	-14.45	3885	20221013	35.65	6150	-14.31	20230210	4290	22.84	20230103	6160	-14.45	20220825	3885	35.65	20221013	3.70	N	080520	500	58 억		458800	N	N	0	N	00	N
15	20230629	110615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5320	-70	5	-1.30	73735510	13844	60.09	5390	5390	5270	7000	3780	5390	5326.17	3.91	0	-61	5523	5456	5423	5356	5323	5440	5340	59	1610	500	3770	10	1	11746609	625	-15.42	0.48	12	0.12	-345.00	11092.00	6160	20220825	-13.64	3885	20221013	36.94	6150	-13.50	20230210	4290	24.01	20230103	6160	-13.64	20220825	3885	36.94	20221013	3.70	N	080520	500	58 억		458800	N	N	0	N	00	N
16	20230629	100616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5320	-70	5	-1.30	38714780	7241	31.43	5390	5390	5320	7000	3780	5390	5346.61	3.91	0	-553	5523	5456	5423	5356	5323	5440	5340	59	1610	500	3770	10	1	11746609	625	-15.42	0.48	12	0.06	-345.00	11092.00	6160	20220825	-13.64	3885	20221013	36.94	6150	-13.50	20230210	4290	24.01	20230103	6160	-13.64	20220825	3885	36.94	20221013	3.70	N	080520	500	58 억		458800	N	N	0	N	00	N
17	20230629	090600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5340	-50	5	-0.93	2467870	458	1.99	5390	5390	5340	7000	3780	5390	5388.36	3.91	0	0	5523	5456	5423	5356	5323	5440	5340	59	1610	500	3770	10	1	11746609	627	-15.48	0.48	12	0.00	-345.00	11092.00	6160	20220825	-13.31	3885	20221013	37.45	6150	-13.17	20230210	4290	24.48	20230103	6160	-13.31	20220825	3885	37.45	20221013	3.70	N	080520	500	58 억		458800	N	N	0	N	00	N
18	20230628	160607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5390	-40	5	-0.74	115655920	21258	54.85	5420	5490	5390	7050	3810	5430	5440.71	3.92	0	-1245	5623	5526	5413	5316	5203	5575	5365	59	1620	500	3800	10	1	11746609	633	-15.62	0.49	12	0.18	-345.00	11092.00	6160	20220825	-12.50	3885	20221013	38.74	6150	-12.36	20230210	4290	25.64	20230103	6160	-12.50	20220825	3885	38.74	20221013	3.76	N	080520	500	58 억		460045	N	N	0	N	00	N
19	20230628	150612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	-30	5	-0.55	113190180	20801	53.67	5420	5490	5400	7050	3810	5430	5441.57	3.92	0	-1135	5623	5526	5413	5316	5203	5575	5365	59	1620	500	3800	10	1	11746609	634	-15.65	0.49	12	0.18	-345.00	11092.00	6160	20220825	-12.34	3885	20221013	39.00	6150	-12.20	20230210	4290	25.87	20230103	6160	-12.34	20220825	3885	39.00	20221013	3.76	N	080520	500	58 억		460045	N	N	0	N	00	N
20	20230628	140609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5420	-10	5	-0.18	97337540	17868	46.10	5420	5490	5410	7050	3810	5430	5447.59	3.92	0	-976	5623	5526	5413	5316	5203	5575	5365	59	1620	500	3800	10	1	11746609	637	-15.71	0.49	12	0.15	-345.00	11092.00	6160	20220825	-12.01	3885	20221013	39.51	6150	-11.87	20230210	4290	26.34	20230103	6160	-12.01	20220825	3885	39.51	20221013	3.76	N	080520	500	58 억		460045	N	N	0	N	00	N
21	20230628	130610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5450	20	2	0.37	70514760	12924	33.35	5420	5490	5410	7050	3810	5430	5456.11	3.92	0	-1317	5623	5526	5413	5316	5203	5575	5365	59	1620	500	3800	10	1	11746609	640	-15.80	0.49	12	0.11	-345.00	11092.00	6160	20220825	-11.53	3885	20221013	40.28	6150	-11.38	20230210	4290	27.04	20230103	6160	-11.53	20220825	3885	40.28	20221013	3.76	N	080520	500	58 억		460045	N	N	0	N	00	N
22	20230628	120600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5480	50	2	0.92	64999490	11914	30.74	5420	5490	5410	7050	3810	5430	5455.72	3.92	0	-1216	5623	5526	5413	5316	5203	5575	5365	59	1620	500	3800	10	1	11746609	644	-15.88	0.49	12	0.10	-345.00	11092.00	6160	20220825	-11.04	3885	20221013	41.06	6150	-10.89	20230210	4290	27.74	20230103	6160	-11.04	20220825	3885	41.06	20221013	3.76	N	080520	500	58 억		460045	N	N	0	N	00	N
23	20230628	110614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5490	60	2	1.10	46997230	8622	22.25	5420	5490	5410	7050	3810	5430	5450.85	3.92	0	-767	5623	5526	5413	5316	5203	5575	5365	59	1620	500	3800	10	1	11746609	645	-15.91	0.49	12	0.07	-345.00	11092.00	6160	20220825	-10.88	3885	20221013	41.31	6150	-10.73	20230210	4290	27.97	20230103	6160	-10.88	20220825	3885	41.31	20221013	3.76	N	080520	500	58 억		460045	N	N	0	N	00	N
24	20230628	100614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5470	40	2	0.74	25835950	4752	12.26	5420	5470	5410	7050	3810	5430	5436.86	3.92	0	-413	5623	5526	5413	5316	5203	5575	5365	59	1620	500	3800	10	1	11746609	643	-15.86	0.49	12	0.04	-345.00	11092.00	6160	20220825	-11.20	3885	20221013	40.80	6150	-11.06	20230210	4290	27.51	20230103	6160	-11.20	20220825	3885	40.80	20221013	3.76	N	080520	500	58 억		460045	N	N	0	N	00	N
25	20230628	090611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5450	20	2	0.37	1106300	204	0.53	5420	5450	5420	7050	3810	5430	5423.04	3.92	0	0	5623	5526	5413	5316	5203	5575	5365	59	1620	500	3800	10	1	11746609	640	-15.80	0.49	12	0.00	-345.00	11092.00	6160	20220825	-11.53	3885	20221013	40.28	6150	-11.38	20230210	4290	27.04	20230103	6160	-11.53	20220825	3885	40.28	20221013	3.76	N	080520	500	58 억		460045	N	N	0	N	00	N
26	20230627	160611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5430	80	2	1.50	208896220	38716	127.01	5310	5510	5300	6950	3750	5350	5395.91	3.95	0	-4377	5556	5452	5346	5242	5136	5505	5295	59	1600	500	3740	10	1	11746609	638	-15.74	0.49	12	0.33	-345.00	11092.00	6160	20220825	-11.85	3885	20221013	39.77	6150	-11.71	20230210	4290	26.57	20230103	6160	-11.85	20220825	3885	39.77	20221013	3.77	N	080520	500	58 억		464422	N	N	0	N	00	N
27	20230627	150615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5420	70	2	1.31	201970630	37438	122.82	5310	5510	5300	6950	3750	5350	5395.16	3.95	0	-4226	5556	5452	5346	5242	5136	5505	5295	59	1600	500	3740	10	1	11746609	637	-15.71	0.49	12	0.32	-345.00	11092.00	6160	20220825	-12.01	3885	20221013	39.51	6150	-11.87	20230210	4290	26.34	20230103	6160	-12.01	20220825	3885	39.51	20221013	3.77	N	080520	500	58 억		464422	N	N	0	N	00	N
28	20230627	140622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5430	80	2	1.50	169969030	31575	103.59	5310	5510	5300	6950	3750	5350	5383.34	3.95	0	-3202	5556	5452	5346	5242	5136	5505	5295	59	1600	500	3740	10	1	11746609	638	-15.74	0.49	12	0.27	-345.00	11092.00	6160	20220825	-11.85	3885	20221013	39.77	6150	-11.71	20230210	4290	26.57	20230103	6160	-11.85	20220825	3885	39.77	20221013	3.77	N	080520	500	58 억		464422	N	N	0	N	00	N
29	20230627	130620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	50	2	0.93	107747220	20167	66.16	5310	5410	5300	6950	3750	5350	5342.64	3.95	0	-147	5556	5452	5346	5242	5136	5505	5295	59	1600	500	3740	10	1	11746609	634	-15.65	0.49	12	0.17	-345.00	11092.00	6160	20220825	-12.34	3885	20221013	39.00	6150	-12.20	20230210	4290	25.87	20230103	6160	-12.34	20220825	3885	39.00	20221013	3.77	N	080520	500	58 억		464422	N	N	0	N	00	N
30	20230627	120622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5390	40	2	0.75	89733830	16825	55.20	5310	5390	5300	6950	3750	5350	5333.06	3.95	0	1109	5556	5452	5346	5242	5136	5505	5295	59	1600	500	3740	10	1	11746609	633	-15.62	0.49	12	0.14	-345.00	11092.00	6160	20220825	-12.50	3885	20221013	38.74	6150	-12.36	20230210	4290	25.64	20230103	6160	-12.50	20220825	3885	38.74	20221013	3.77	N	080520	500	58 억		464422	N	N	0	N	00	N
31	20230627	110625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5330	-20	5	-0.37	76030990	14274	46.83	5310	5390	5300	6950	3750	5350	5326.03	3.95	0	1922	5556	5452	5346	5242	5136	5505	5295	59	1600	500	3740	10	1	11746609	626	-15.45	0.48	12	0.12	-345.00	11092.00	6160	20220825	-13.47	3885	20221013	37.19	6150	-13.33	20230210	4290	24.24	20230103	6160	-13.47	20220825	3885	37.19	20221013	3.77	N	080520	500	58 억		464422	N	N	0	N	00	N
32	20230627	100608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5340	-10	5	-0.19	54011250	10133	33.24	5310	5390	5310	6950	3750	5350	5329.63	3.95	0	2946	5556	5452	5346	5242	5136	5505	5295	59	1600	500	3740	10	1	11746609	627	-15.48	0.48	12	0.09	-345.00	11092.00	6160	20220825	-13.31	3885	20221013	37.45	6150	-13.17	20230210	4290	24.48	20230103	6160	-13.31	20220825	3885	37.45	20221013	3.77	N	080520	500	58 억		464422	N	N	0	N	00	N
33	20230627	090612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5330	-20	5	-0.37	6495620	1218	4.00	5310	5340	5310	6950	3750	5350	5327.47	3.95	0	-177	5556	5452	5346	5242	5136	5505	5295	59	1600	500	3740	10	1	11746609	626	-15.45	0.48	12	0.01	-345.00	11092.00	6160	20220825	-13.47	3885	20221013	37.19	6150	-13.33	20230210	4290	24.24	20230103	6160	-13.47	20220825	3885	37.19	20221013	3.77	N	080520	500	58 억		464422	N	N	0	N	00	N
34	20230626	160609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5350	10	2	0.19	160529690	30085	114.00	5340	5450	5240	6940	3740	5340	5335.61	3.97	0	-1598	5460	5400	5330	5270	5200	5430	5300	59	1600	500	3730	10	1	11746609	628	-15.51	0.48	12	0.26	-345.00	11092.00	6160	20220825	-13.15	3885	20221013	37.71	6150	-13.01	20230210	4290	24.71	20230103	6160	-13.15	20220825	3885	37.71	20221013	3.76	N	080520	500	58 억		466010	N	N	0	N	00	N
35	20230626	150614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5370	30	2	0.56	130569510	24499	92.83	5340	5450	5240	6940	3740	5340	5329.59	3.97	0	-1747	5460	5400	5330	5270	5200	5430	5300	59	1600	500	3730	10	1	11746609	631	-15.57	0.48	12	0.21	-345.00	11092.00	6160	20220825	-12.82	3885	20221013	38.22	6150	-12.68	20230210	4290	25.17	20230103	6160	-12.82	20220825	3885	38.22	20221013	3.76	N	080520	500	58 억		466010	N	N	0	N	00	N
36	20230626	140614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5400	60	2	1.12	121433040	22798	86.39	5340	5450	5240	6940	3740	5340	5326.48	3.97	0	-1511	5460	5400	5330	5270	5200	5430	5300	59	1600	500	3730	10	1	11746609	634	-15.65	0.49	12	0.19	-345.00	11092.00	6160	20220825	-12.34	3885	20221013	39.00	6150	-12.20	20230210	4290	25.87	20230103	6160	-12.34	20220825	3885	39.00	20221013	3.76	N	080520	500	58 억		466010	N	N	0	N	00	N
37	20230626	130611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5390	50	2	0.94	89313630	16846	63.83	5340	5400	5240	6940	3740	5340	5301.77	3.97	0	-653	5460	5400	5330	5270	5200	5430	5300	59	1600	500	3730	10	1	11746609	633	-15.62	0.49	12	0.14	-345.00	11092.00	6160	20220825	-12.50	3885	20221013	38.74	6150	-12.36	20230210	4290	25.64	20230103	6160	-12.50	20220825	3885	38.74	20221013	3.76	N	080520	500	58 억		466010	N	N	0	N	00	N
38	20230626	120610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5320	-20	5	-0.37	68903440	13020	49.33	5340	5340	5240	6940	3740	5340	5292.12	3.97	0	-771	5460	5400	5330	5270	5200	5430	5300	59	1600	500	3730	10	1	11746609	625	-15.42	0.48	12	0.11	-345.00	11092.00	6160	20220825	-13.64	3885	20221013	36.94	6150	-13.50	20230210	4290	24.01	20230103	6160	-13.64	20220825	3885	36.94	20221013	3.76	N	080520	500	58 억		466010	N	N	0	N	00	N
39	20230626	110609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5330	-10	5	-0.19	66035940	12481	47.29	5340	5340	5240	6940	3740	5340	5290.92	3.97	0	-771	5460	5400	5330	5270	5200	5430	5300	59	1600	500	3730	10	1	11746609	626	-15.45	0.48	12	0.11	-345.00	11092.00	6160	20220825	-13.47	3885	20221013	37.19	6150	-13.33	20230210	4290	24.24	20230103	6160	-13.47	20220825	3885	37.19	20221013	3.76	N	080520	500	58 억		466010	N	N	0	N	00	N
40	20230626	100610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5310	-30	5	-0.56	59756810	11303	42.83	5340	5340	5240	6940	3740	5340	5286.81	3.97	0	-764	5460	5400	5330	5270	5200	5430	5300	59	1600	500	3730	10	1	11746609	624	-15.39	0.48	12	0.10	-345.00	11092.00	6160	20220825	-13.80	3885	20221013	36.68	6150	-13.66	20230210	4290	23.78	20230103	6160	-13.80	20220825	3885	36.68	20221013	3.76	N	080520	500	58 억		466010	N	N	0	N	00	N
41	20230626	090612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5300	-40	5	-0.75	10123820	1910	7.24	5340	5340	5290	6940	3740	5340	5300.43	3.97	0	-1895	5460	5400	5330	5270	5200	5430	5300	59	1600	500	3730	10	1	11746609	623	-15.36	0.48	12	0.02	-345.00	11092.00	6160	20220825	-13.96	3885	20221013	36.42	6150	-13.82	20230210	4290	23.54	20230103	6160	-13.96	20220825	3885	36.42	20221013	3.76	N	080520	500	58 억		466010	N	N	0	N	00	N
42	20230623	171529	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5340	-10	5	-0.19	140450270	26389	94.46	5310	5390	5260	6950	3750	5350	5322.29	3.99	0	-2992	5463	5406	5353	5296	5243	5435	5325	59	1600	500	3740	10	1	11746609	627	-15.48	0.48	12	0.22	-345.00	11092.00	6270	20220622	-14.83	3885	20221013	37.45	6150	-13.17	20230210	4290	24.48	20230103	6160	-13.31	20220825	3885	37.45	20221013	3.85	N	080520	500	58 억		469004	N	N	0	N	00	N
43	20230623	140508	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5340	-10	5	-0.19	113441290	21309	76.28	5310	5390	5260	6950	3750	5350	5323.63	3.99	0	-2270	5463	5406	5353	5296	5243	5435	5325	59	1600	500	3740	10	1	11746609	627	-15.48	0.48	12	0.18	-345.00	11092.00	6270	20220622	-14.83	3885	20221013	37.45	6150	-13.17	20230210	4290	24.48	20230103	6160	-13.31	20220825	3885	37.45	20221013	3.85	N	080520	500	58 억		469004	N	N	0	N	00	N
44	20230622	160334	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5350	-10	5	-0.19	144969580	27040	44.33	5300	5410	5300	6960	3760	5360	5361.36	4.09	0	-11652	5593	5476	5393	5276	5193	5435	5235	59	1600	500	3750	10	1	11746609	628	-15.51	0.48	12	0.23	-345.00	11092.00	6300	20220621	-15.08	3885	20221013	37.71	6150	-13.01	20230210	4290	24.71	20230103	6270	-14.67	20220622	3885	37.71	20221013	3.89	N	080520	500	58 억		480654	N	N	0	N	00	N
45	20230622	150625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5350	-10	5	-0.19	141538590	26399	43.28	5300	5410	5300	6960	3760	5360	5361.51	4.09	0	-11599	5593	5476	5393	5276	5193	5435	5235	59	1600	500	3750	10	1	11746609	628	-15.51	0.48	12	0.22	-345.00	11092.00	6300	20220621	-15.08	3885	20221013	37.71	6150	-13.01	20230210	4290	24.71	20230103	6270	-14.67	20220622	3885	37.71	20221013	3.89	N	080520	500	58 억		480654	N	N	0	N	00	N
46	20230622	140626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5380	20	2	0.37	104547840	19490	31.95	5300	5410	5300	6960	3760	5360	5364.18	4.09	0	-5969	5593	5476	5393	5276	5193	5435	5235	59	1600	500	3750	10	1	11746609	632	-15.59	0.49	12	0.17	-345.00	11092.00	6300	20220621	-14.60	3885	20221013	38.48	6150	-12.52	20230210	4290	25.41	20230103	6270	-14.19	20220622	3885	38.48	20221013	3.89	N	080520	500	58 억		480654	N	N	0	N	00	N
47	20230622	130119	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5380	20	2	0.37	99843400	18613	30.51	5300	5410	5300	6960	3760	5360	5364.18	4.09	0	-5659	5593	5476	5393	5276	5193	5435	5235	59	1600	500	3750	10	1	11746609	632	-15.59	0.49	12	0.16	-345.00	11092.00	6300	20220621	-14.60	3885	20221013	38.48	6150	-12.52	20230210	4290	25.41	20230103	6270	-14.19	20220622	3885	38.48	20221013	3.89	N	080520	500	58 억		480654	N	N	0	N	00	N
48	20230622	120647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5380	20	2	0.37	90661110	16901	27.71	5300	5410	5300	6960	3760	5360	5364.25	4.09	0	-5006	5593	5476	5393	5276	5193	5435	5235	59	1600	500	3750	10	1	11746609	632	-15.59	0.49	12	0.14	-345.00	11092.00	6300	20220621	-14.60	3885	20221013	38.48	6150	-12.52	20230210	4290	25.41	20230103	6270	-14.19	20220622	3885	38.48	20221013	3.89	N	080520	500	58 억		480654	N	N	0	N	00	N
49	20230622	110457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5360	0	3	0.00	78640760	14662	24.04	5300	5410	5300	6960	3760	5360	5363.58	4.09	0	-3941	5593	5476	5393	5276	5193	5435	5235	59	1600	500	3750	10	1	11746609	630	-15.54	0.48	12	0.12	-345.00	11092.00	6300	20220621	-14.92	3885	20221013	37.97	6150	-12.85	20230210	4290	24.94	20230103	6270	-14.51	20220622	3885	37.97	20221013	3.89	N	080520	500	58 억		480654	N	N	0	N	00	N
50	20230622	101030	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5380	20	2	0.37	48017130	8952	14.68	5300	5410	5300	6960	3760	5360	5363.84	4.09	0	-1636	5593	5476	5393	5276	5193	5435	5235	59	1600	500	3750	10	1	11746609	632	-15.59	0.49	12	0.08	-345.00	11092.00	6300	20220621	-14.60	3885	20221013	38.48	6150	-12.52	20230210	4290	25.41	20230103	6270	-14.19	20220622	3885	38.48	20221013	3.89	N	080520	500	58 억		480654	N	N	0	N	00	N
51	20230622	090155	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5310	-50	5	-0.93	10696620	2018	3.31	5300	5360	5300	6960	3760	5360	5300.60	4.09	0	161	5593	5476	5393	5276	5193	5435	5235	59	1600	500	3750	10	1	11746609	624	-15.39	0.48	12	0.02	-345.00	11092.00	6300	20220621	-15.71	3885	20221013	36.68	6150	-13.66	20230210	4290	23.78	20230103	6270	-15.31	20220622	3885	36.68	20221013	3.89	N	080520	500	58 억		480654	N	N	0	N	00	N
52	20230621	160441	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5360	-160	5	-2.90	329571480	60998	141.89	5510	5510	5310	7170	3870	5520	5402.99	4.18	0	-9971	5606	5562	5506	5462	5406	5585	5485	59	1650	500	3860	10	1	11746609	630	-15.54	0.48	12	0.52	-345.00	11092.00	6300	20220621	-14.92	3885	20221013	37.97	6150	-12.85	20230210	4290	24.94	20230103	6300	-14.92	20220621	3885	37.97	20221013	3.92	N	080520	500	58 억		490625	N	N	0	N	00	N
53	20230621	150408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5330	-190	5	-3.44	307776350	56916	132.40	5510	5510	5330	7170	3870	5520	5407.55	4.18	0	-9291	5606	5562	5506	5462	5406	5585	5485	59	1650	500	3860	10	1	11746609	626	-15.45	0.48	12	0.48	-345.00	11092.00	6300	20220621	-15.40	3885	20221013	37.19	6150	-13.33	20230210	4290	24.24	20230103	6300	-15.40	20220621	3885	37.19	20221013	3.92	N	080520	500	58 억		490625	N	N	0	N	00	N
54	20230621	140708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5370	-150	5	-2.72	268469280	49577	115.32	5510	5510	5360	7170	3870	5520	5415.20	4.18	0	-6746	5606	5562	5506	5462	5406	5585	5485	59	1650	500	3860	10	1	11746609	631	-15.57	0.48	12	0.42	-345.00	11092.00	6300	20220621	-14.76	3885	20221013	38.22	6150	-12.68	20230210	4290	25.17	20230103	6300	-14.76	20220621	3885	38.22	20221013	3.92	N	080520	500	58 억		490625	N	N	0	N	00	N
55	20230621	130348	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5440	-80	5	-1.45	166681620	30654	71.31	5510	5510	5400	7170	3870	5520	5437.52	4.18	0	-5921	5606	5562	5506	5462	5406	5585	5485	59	1650	500	3860	10	1	11746609	639	-15.77	0.49	12	0.26	-345.00	11092.00	6300	20220621	-13.65	3885	20221013	40.03	6150	-11.54	20230210	4290	26.81	20230103	6300	-13.65	20220621	3885	40.03	20221013	3.92	N	080520	500	58 억		490625	N	N	0	N	00	N
56	20230621	121004	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5430	-90	5	-1.63	146845830	26990	62.78	5510	5510	5400	7170	3870	5520	5440.75	4.18	0	-5200	5606	5562	5506	5462	5406	5585	5485	59	1650	500	3860	10	1	11746609	638	-15.74	0.49	12	0.23	-345.00	11092.00	6300	20220621	-13.81	3885	20221013	39.77	6150	-11.71	20230210	4290	26.57	20230103	6300	-13.81	20220621	3885	39.77	20221013	3.92	N	080520	500	58 억		490625	N	N	0	N	00	N
57	20230621	110449	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5430	-90	5	-1.63	108052010	19845	46.16	5510	5510	5400	7170	3870	5520	5444.80	4.18	0	-3492	5606	5562	5506	5462	5406	5585	5485	59	1650	500	3860	10	1	11746609	638	-15.74	0.49	12	0.17	-345.00	11092.00	6300	20220621	-13.81	3885	20221013	39.77	6150	-11.71	20230210	4290	26.57	20230103	6300	-13.81	20220621	3885	39.77	20221013	3.92	N	080520	500	58 억		490625	N	N	0	N	00	N
58	20230621	100925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5470	-50	5	-0.91	36041730	6576	15.30	5510	5510	5470	7170	3870	5520	5480.80	4.18	0	-1900	5606	5562	5506	5462	5406	5585	5485	59	1650	500	3860	10	1	11746609	643	-15.86	0.49	12	0.06	-345.00	11092.00	6300	20220621	-13.17	3885	20221013	40.80	6150	-11.06	20230210	4290	27.51	20230103	6300	-13.17	20220621	3885	40.80	20221013	3.92	N	080520	500	58 억		490625	N	N	0	N	00	N
59	20230621	090357	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5470	-50	5	-0.91	2424240	442	1.03	5510	5510	5470	7170	3870	5520	5484.71	4.18	0	-78	5606	5562	5506	5462	5406	5585	5485	59	1650	500	3860	10	1	11746609	643	-15.86	0.49	12	0.00	-345.00	11092.00	6300	20220621	-13.17	3885	20221013	40.80	6150	-11.06	20230210	4290	27.51	20230103	6300	-13.17	20220621	3885	40.80	20221013	3.92	N	080520	500	58 억		490625	N	N	0	N	00	N
60	20230620	160610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5520	-10	5	-0.18	236152920	42987	142.45	5480	5550	5450	7180	3880	5530	5493.49	4.21	0	-3579	5636	5582	5536	5482	5436	5560	5460	59	1650	500	3870	10	1	11746609	648	-16.00	0.50	12	0.37	-345.00	11092.00	6300	20220621	-12.38	3885	20221013	42.08	6150	-10.24	20230210	4290	28.67	20230103	6300	-12.38	20220621	3885	42.08	20221013	3.90	N	080520	500	58 억		494203	N	N	0	N	00	N
61	20230620	150739	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5500	-30	5	-0.54	211048740	38419	127.31	5480	5550	5450	7180	3880	5530	5493.34	4.21	0	-3806	5636	5582	5536	5482	5436	5560	5460	59	1650	500	3870	10	1	11746609	646	-15.94	0.50	12	0.33	-345.00	11092.00	6300	20220621	-12.70	3885	20221013	41.57	6150	-10.57	20230210	4290	28.21	20230103	6300	-12.70	20220621	3885	41.57	20221013	3.90	N	080520	500	58 억		494203	N	N	0	N	00	N
62	20230620	140322	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5520	-10	5	-0.18	166440410	30303	100.42	5480	5550	5450	7180	3880	5530	5492.54	4.21	0	-1658	5636	5582	5536	5482	5436	5560	5460	59	1650	500	3870	10	1	11746609	648	-16.00	0.50	12	0.26	-345.00	11092.00	6300	20220621	-12.38	3885	20221013	42.08	6150	-10.24	20230210	4290	28.67	20230103	6300	-12.38	20220621	3885	42.08	20221013	3.90	N	080520	500	58 억		494203	N	N	0	N	00	N
63	20230620	130247	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5500	-30	5	-0.54	159296630	29006	96.12	5480	5550	5450	7180	3880	5530	5491.85	4.21	0	-1852	5636	5582	5536	5482	5436	5560	5460	59	1650	500	3870	10	1	11746609	646	-15.94	0.50	12	0.25	-345.00	11092.00	6300	20220621	-12.70	3885	20221013	41.57	6150	-10.57	20230210	4290	28.21	20230103	6300	-12.70	20220621	3885	41.57	20221013	3.90	N	080520	500	58 억		494203	N	N	0	N	00	N
64	20230620	120809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5530	0	3	0.00	141666250	25803	85.51	5480	5550	5450	7180	3880	5530	5490.30	4.21	0	-1784	5636	5582	5536	5482	5436	5560	5460	59	1650	500	3870	10	1	11746609	650	-16.03	0.50	12	0.22	-345.00	11092.00	6300	20220621	-12.22	3885	20221013	42.34	6150	-10.08	20230210	4290	28.90	20230103	6300	-12.22	20220621	3885	42.34	20221013	3.90	N	080520	500	58 억		494203	N	N	0	N	00	N
65	20230620	110151	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5510	-20	5	-0.36	136887340	24939	82.64	5480	5550	5450	7180	3880	5530	5488.89	4.21	0	-1296	5636	5582	5536	5482	5436	5560	5460	59	1650	500	3870	10	1	11746609	647	-15.97	0.50	12	0.21	-345.00	11092.00	6300	20220621	-12.54	3885	20221013	41.83	6150	-10.41	20230210	4290	28.44	20230103	6300	-12.54	20220621	3885	41.83	20221013	3.90	N	080520	500	58 억		494203	N	N	0	N	00	N
66	20230620	100719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5490	-40	5	-0.72	109607120	19998	66.27	5480	5530	5450	7180	3880	5530	5480.90	4.21	0	1525	5636	5582	5536	5482	5436	5560	5460	59	1650	500	3870	10	1	11746609	645	-15.91	0.49	12	0.17	-345.00	11092.00	6300	20220621	-12.86	3885	20221013	41.31	6150	-10.73	20230210	4290	27.97	20230103	6300	-12.86	20220621	3885	41.31	20221013	3.90	N	080520	500	58 억		494203	N	N	0	N	00	N
67	20230620	090722	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5500	-30	5	-0.54	24142520	4399	14.58	5480	5530	5480	7180	3880	5530	5488.18	4.21	0	997	5636	5582	5536	5482	5436	5560	5460	59	1650	500	3870	10	1	11746609	646	-15.94	0.50	12	0.04	-345.00	11092.00	6300	20220621	-12.70	3885	20221013	41.57	6150	-10.57	20230210	4290	28.21	20230103	6300	-12.70	20220621	3885	41.57	20221013	3.90	N	080520	500	58 억		494203	N	N	0	N	00	N
68	20230619	160156	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5530	-70	5	-1.25	161149210	29148	97.75	5580	5590	5490	7280	3920	5600	5528.65	4.26	0	-6154	5673	5636	5583	5546	5493	5655	5565	59	1680	500	3920	10	1	11746609	650	-16.03	0.50	12	0.25	-345.00	11092.00	6560	20220616	-15.70	3885	20221013	42.34	6150	-10.08	20230210	4290	28.90	20230103	6300	-12.22	20220621	3885	42.34	20221013	3.89	N	080520	500	58 억		500357	N	N	0	N	00	N
69	20230619	150104	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5540	-60	5	-1.07	156432060	28296	94.89	5580	5590	5490	7280	3920	5600	5528.42	4.26	0	-5674	5673	5636	5583	5546	5493	5655	5565	59	1680	500	3920	10	1	11746609	651	-16.06	0.50	12	0.24	-345.00	11092.00	6560	20220616	-15.55	3885	20221013	42.60	6150	-9.92	20230210	4290	29.14	20230103	6300	-12.06	20220621	3885	42.60	20221013	3.89	N	080520	500	58 억		500357	N	N	0	N	00	N
70	20230619	140453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5520	-80	5	-1.43	150447420	27216	91.27	5580	5590	5490	7280	3920	5600	5527.90	4.26	0	-5472	5673	5636	5583	5546	5493	5655	5565	59	1680	500	3920	10	1	11746609	648	-16.00	0.50	12	0.23	-345.00	11092.00	6560	20220616	-15.85	3885	20221013	42.08	6150	-10.24	20230210	4290	28.67	20230103	6300	-12.38	20220621	3885	42.08	20221013	3.89	N	080520	500	58 억		500357	N	N	0	N	00	N
71	20230619	130315	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5560	-40	5	-0.71	127582050	23066	77.35	5580	5590	5490	7280	3920	5600	5531.17	4.26	0	-5087	5673	5636	5583	5546	5493	5655	5565	59	1680	500	3920	10	1	11746609	653	-16.12	0.50	12	0.20	-345.00	11092.00	6560	20220616	-15.24	3885	20221013	43.11	6150	-9.59	20230210	4290	29.60	20230103	6300	-11.75	20220621	3885	43.11	20221013	3.89	N	080520	500	58 억		500357	N	N	0	N	00	N
72	20230619	120953	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5540	-60	5	-1.07	121923440	22045	73.93	5580	5590	5490	7280	3920	5600	5530.66	4.26	0	-4588	5673	5636	5583	5546	5493	5655	5565	59	1680	500	3920	10	1	11746609	651	-16.06	0.50	12	0.19	-345.00	11092.00	6560	20220616	-15.55	3885	20221013	42.60	6150	-9.92	20230210	4290	29.14	20230103	6300	-12.06	20220621	3885	42.60	20221013	3.89	N	080520	500	58 억		500357	N	N	0	N	00	N
73	20230619	110924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5540	-60	5	-1.07	109753730	19845	66.55	5580	5590	5490	7280	3920	5600	5530.55	4.26	0	-4690	5673	5636	5583	5546	5493	5655	5565	59	1680	500	3920	10	1	11746609	651	-16.06	0.50	12	0.17	-345.00	11092.00	6560	20220616	-15.55	3885	20221013	42.60	6150	-9.92	20230210	4290	29.14	20230103	6300	-12.06	20220621	3885	42.60	20221013	3.89	N	080520	500	58 억		500357	N	N	0	N	00	N
74	20230619	100420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5510	-90	5	-1.61	74516160	13479	45.20	5580	5590	5490	7280	3920	5600	5528.32	4.26	0	-4150	5673	5636	5583	5546	5493	5655	5565	59	1680	500	3920	10	1	11746609	647	-15.97	0.50	12	0.11	-345.00	11092.00	6560	20220616	-16.01	3885	20221013	41.83	6150	-10.41	20230210	4290	28.44	20230103	6300	-12.54	20220621	3885	41.83	20221013	3.89	N	080520	500	58 억		500357	N	N	0	N	00	N
75	20230619	090318	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	-30	5	-0.54	6275960	1125	3.77	5580	5580	5570	7280	3920	5600	5578.63	4.26	0	270	5673	5636	5583	5546	5493	5655	5565	59	1680	500	3920	10	1	11746609	654	-16.14	0.50	12	0.01	-345.00	11092.00	6560	20220616	-15.09	3885	20221013	43.37	6150	-9.43	20230210	4290	29.84	20230103	6300	-11.59	20220621	3885	43.37	20221013	3.89	N	080520	500	58 억		500357	N	N	0	N	00	N
76	20230616	160300	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5600	40	2	0.72	165779730	29765	72.37	5560	5620	5530	7220	3900	5560	5569.39	4.23	0	3289	5726	5642	5566	5482	5406	5685	5525	59	1660	500	3890	10	1	11746609	658	-16.23	0.50	12	0.25	-345.00	11092.00	6560	20220616	-14.63	3885	20221013	44.14	6150	-8.94	20230210	4290	30.54	20230103	6560	-14.63	20220616	3885	44.14	20221013	3.90	N	080520	500	58 억		497068	N	N	0	N	00	N
77	20230616	150508	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	10	2	0.18	151697140	27250	66.26	5560	5620	5530	7220	3900	5560	5566.87	4.23	0	3319	5726	5642	5566	5482	5406	5685	5525	59	1660	500	3890	10	1	11746609	654	-16.14	0.50	12	0.23	-345.00	11092.00	6560	20220616	-15.09	3885	20221013	43.37	6150	-9.43	20230210	4290	29.84	20230103	6560	-15.09	20220616	3885	43.37	20221013	3.90	N	080520	500	58 억		497068	N	N	0	N	00	N
78	20230616	140949	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	10	2	0.18	124554640	22393	54.45	5560	5620	5530	7220	3900	5560	5562.21	4.23	0	3779	5726	5642	5566	5482	5406	5685	5525	59	1660	500	3890	10	1	11746609	654	-16.14	0.50	12	0.19	-345.00	11092.00	6560	20220616	-15.09	3885	20221013	43.37	6150	-9.43	20230210	4290	29.84	20230103	6560	-15.09	20220616	3885	43.37	20221013	3.90	N	080520	500	58 억		497068	N	N	0	N	00	N
79	20230616	131007	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5580	20	2	0.36	100049430	17985	43.73	5560	5620	5530	7220	3900	5560	5562.94	4.23	0	3291	5726	5642	5566	5482	5406	5685	5525	59	1660	500	3890	10	1	11746609	655	-16.17	0.50	12	0.15	-345.00	11092.00	6560	20220616	-14.94	3885	20221013	43.63	6150	-9.27	20230210	4290	30.07	20230103	6560	-14.94	20220616	3885	43.63	20221013	3.90	N	080520	500	58 억		497068	N	N	0	N	00	N
80	20230616	120308	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	10	2	0.18	79825580	14363	34.92	5560	5620	5530	7220	3900	5560	5557.72	4.23	0	2139	5726	5642	5566	5482	5406	5685	5525	59	1660	500	3890	10	1	11746609	654	-16.14	0.50	12	0.12	-345.00	11092.00	6560	20220616	-15.09	3885	20221013	43.37	6150	-9.43	20230210	4290	29.84	20230103	6560	-15.09	20220616	3885	43.37	20221013	3.90	N	080520	500	58 억		497068	N	N	0	N	00	N
81	20230616	110714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	10	2	0.18	66726240	12005	29.19	5560	5620	5530	7220	3900	5560	5558.20	4.23	0	1603	5726	5642	5566	5482	5406	5685	5525	59	1660	500	3890	10	1	11746609	654	-16.14	0.50	12	0.10	-345.00	11092.00	6560	20220616	-15.09	3885	20221013	43.37	6150	-9.43	20230210	4290	29.84	20230103	6560	-15.09	20220616	3885	43.37	20221013	3.90	N	080520	500	58 억		497068	N	N	0	N	00	N
82	20230616	100904	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5570	10	2	0.18	35598840	6412	15.59	5560	5580	5530	7220	3900	5560	5551.91	4.23	0	1879	5726	5642	5566	5482	5406	5685	5525	59	1660	500	3890	10	1	11746609	654	-16.14	0.50	12	0.05	-345.00	11092.00	6560	20220616	-15.09	3885	20221013	43.37	6150	-9.43	20230210	4290	29.84	20230103	6560	-15.09	20220616	3885	43.37	20221013	3.90	N	080520	500	58 억		497068	N	N	0	N	00	N
83	20230616	090945	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5580	20	2	0.36	6747480	1214	2.95	5560	5580	5530	7220	3900	5560	5558.06	4.23	0	553	5726	5642	5566	5482	5406	5685	5525	59	1660	500	3890	10	1	11746609	655	-16.17	0.50	12	0.01	-345.00	11092.00	6560	20220616	-14.94	3885	20221013	43.63	6150	-9.27	20230210	4290	30.07	20230103	6560	-14.94	20220616	3885	43.63	20221013	3.90	N	080520	500	58 억		497068	N	N	0	N	00	N
84	20230615	150852	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5550	-20	5	-0.36	217121710	39150	49.27	5540	5650	5490	7240	3900	5570	5545.89	4.20	0	3923	5850	5710	5610	5470	5370	5660	5420	59	1670	500	3890	10	1	11746609	652	-16.09	0.50	12	0.33	-345.00	11092.00	6560	20220616	-15.40	3885	20221013	42.86	6150	-9.76	20230210	4290	29.37	20230103	6560	-15.40	20220616	3885	42.86	20221013	4.01	N	080520	500	58 억		492888	N	N	0	N	00	N
85	20230615	141141	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5530	-40	5	-0.72	208337790	37564	47.27	5540	5650	5490	7240	3900	5570	5546.21	4.20	0	3829	5850	5710	5610	5470	5370	5660	5420	59	1670	500	3890	10	1	11746609	650	-16.03	0.50	12	0.32	-345.00	11092.00	6560	20220616	-15.70	3885	20221013	42.34	6150	-10.08	20230210	4290	28.90	20230103	6560	-15.70	20220616	3885	42.34	20221013	4.01	N	080520	500	58 억		492888	N	N	0	N	00	N
86	20230615	130909	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5540	-30	5	-0.54	167103880	30092	37.87	5540	5650	5490	7240	3900	5570	5553.10	4.20	0	1857	5850	5710	5610	5470	5370	5660	5420	59	1670	500	3890	10	1	11746609	651	-16.06	0.50	12	0.26	-345.00	11092.00	6560	20220616	-15.55	3885	20221013	42.60	6150	-9.92	20230210	4290	29.14	20230103	6560	-15.55	20220616	3885	42.60	20221013	4.01	N	080520	500	58 억		492888	N	N	0	N	00	N
87	20230615	120803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5530	-40	5	-0.72	153360370	27602	34.74	5540	5650	5490	7240	3900	5570	5556.13	4.20	0	1563	5850	5710	5610	5470	5370	5660	5420	59	1670	500	3890	10	1	11746609	650	-16.03	0.50	12	0.23	-345.00	11092.00	6560	20220616	-15.70	3885	20221013	42.34	6150	-10.08	20230210	4290	28.90	20230103	6560	-15.70	20220616	3885	42.34	20221013	4.01	N	080520	500	58 억		492888	N	N	0	N	00	N
88	20230615	110905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5500	-70	5	-1.26	130102980	23375	29.42	5540	5650	5490	7240	3900	5570	5565.90	4.20	0	1253	5850	5710	5610	5470	5370	5660	5420	59	1670	500	3890	10	1	11746609	646	-15.94	0.50	12	0.20	-345.00	11092.00	6560	20220616	-16.16	3885	20221013	41.57	6150	-10.57	20230210	4290	28.21	20230103	6560	-16.16	20220616	3885	41.57	20221013	4.01	N	080520	500	58 억		492888	N	N	0	N	00	N
89	20230611	184847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	5580	-50	5	-0.89	265376960	47292	60.96	5600	5670	5570	7310	3950	5630	5611.77	4.09	16866	16867	5743	5686	5573	5516	5403	5715	5545	59	1680	500	3940	10	1	11746609	655	-16.17	0.50	12	0.40	-345.00	11092.00	7540	20220609	-25.99	3885	20221013	43.63	6150	-9.27	20230210	4290	30.07	20230103	7540	-25.99	20220609	3885	43.63	20221013	4.11	N	080520	500	58 억		480786	N	N	0	N	00	N