KissMeData/200470/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	160840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3950	115	2	3.00	2857663280	736184	90.21	3870	3980	3740	4985	2685	3835	3881.55	0.79	0	-36311	4011	3922	3836	3747	3661	3880	3705	212	1150	500	2600	5	1	42362093	1673	38.35	1.36	12	1.74	103.00	2904.00	4279	20220727	-7.69	2340	20230103	68.80	3980	-0.75	20230630	2340	68.80	20230103	6310	-37.40	20220727	2340	68.80	20230103	2.11	N	200470	500	211 억		333792	N	N	0	N	00	N
3	20230630	150843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3945	110	2	2.87	2729115570	703582	86.21	3870	3980	3740	4985	2685	3835	3878.89	0.79	0	-37621	4011	3922	3836	3747	3661	3880	3705	212	1150	500	2600	5	1	42362093	1671	38.30	1.36	12	1.66	103.00	2904.00	4279	20220727	-7.81	2340	20230103	68.59	3980	-0.88	20230630	2340	68.59	20230103	6310	-37.48	20220727	2340	68.59	20230103	2.11	N	200470	500	211 억		333792	N	N	0	N	00	N
4	20230630	140841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3960	125	2	3.26	2435212300	629108	77.09	3870	3980	3740	4985	2685	3835	3870.90	0.79	0	-27138	4011	3922	3836	3747	3661	3880	3705	212	1150	500	2600	5	1	42362093	1678	38.45	1.36	12	1.49	103.00	2904.00	4279	20220727	-7.46	2340	20230103	69.23	3980	-0.50	20230630	2340	69.23	20230103	6310	-37.24	20220727	2340	69.23	20230103	2.11	N	200470	500	211 억		333792	N	N	0	N	00	N
5	20230630	130841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3850	15	2	0.39	1612161535	420052	51.47	3870	3925	3740	4985	2685	3835	3838.00	0.79	0	6196	4011	3922	3836	3747	3661	3880	3705	212	1150	500	2600	5	1	42362093	1631	37.38	1.33	12	0.99	103.00	2904.00	4279	20220727	-10.03	2340	20230103	64.53	3940	-2.28	20230222	2340	64.53	20230103	6310	-38.99	20220727	2340	64.53	20230103	2.11	N	200470	500	211 억		333792	N	N	0	N	00	N
6	20230630	120838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3870	35	2	0.91	1527343055	398044	48.77	3870	3925	3740	4985	2685	3835	3837.12	0.79	0	9417	4011	3922	3836	3747	3661	3880	3705	212	1150	500	2600	5	1	42362093	1639	37.57	1.33	12	0.94	103.00	2904.00	4279	20220727	-9.56	2340	20230103	65.38	3940	-1.78	20230222	2340	65.38	20230103	6310	-38.67	20220727	2340	65.38	20230103	2.11	N	200470	500	211 억		333792	N	N	0	N	00	N
7	20230630	110841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3915	80	2	2.09	1393830510	363595	44.55	3870	3925	3740	4985	2685	3835	3833.47	0.79	0	14060	4011	3922	3836	3747	3661	3880	3705	212	1150	500	2600	5	1	42362093	1658	38.01	1.35	12	0.86	103.00	2904.00	4279	20220727	-8.51	2340	20230103	67.31	3940	-0.63	20230222	2340	67.31	20230103	6310	-37.96	20220727	2340	67.31	20230103	2.11	N	200470	500	211 억		333792	N	N	0	N	00	N
8	20230630	100841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3845	10	2	0.26	943608085	247471	30.32	3870	3880	3740	4985	2685	3835	3813.00	0.79	0	-9418	4011	3922	3836	3747	3661	3880	3705	212	1150	500	2600	5	1	42362093	1629	37.33	1.32	12	0.58	103.00	2904.00	4279	20220727	-10.14	2340	20230103	64.32	3940	-2.41	20230222	2340	64.32	20230103	6310	-39.06	20220727	2340	64.32	20230103	2.11	N	200470	500	211 억		333792	N	N	0	N	00	N
9	20230630	090841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3790	-45	5	-1.17	163245625	42676	5.23	3870	3880	3785	4985	2685	3835	3825.23	0.79	0	-18066	4011	3922	3836	3747	3661	3880	3705	212	1150	500	2600	5	1	42362093	1606	36.80	1.31	12	0.10	103.00	2904.00	4279	20220727	-11.43	2340	20230103	61.97	3940	-3.81	20230222	2340	61.97	20230103	6310	-39.94	20220727	2340	61.97	20230103	2.11	N	200470	500	211 억		333792	N	N	0	N	00	N
10	20230629	160837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3835	-55	5	-1.41	3091464075	803910	50.71	3860	3925	3750	5050	2725	3890	3845.54	0.97	0	-81956	4146	4017	3811	3682	3476	4082	3747	212	1162	500	2640	5	1	42362093	1625	37.23	1.32	12	1.90	103.00	2904.00	4279	20220727	-10.38	2340	20230103	63.89	3940	-2.66	20230222	2340	63.89	20230103	6310	-39.22	20220727	2340	63.89	20230103	2.07	N	200470	500	211 억		411418	N	N	0	N	00	N
11	20230629	150836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3820	-70	5	-1.80	2968941175	771922	48.69	3860	3925	3750	5050	2725	3890	3846.17	0.97	0	-80182	4146	4017	3811	3682	3476	4082	3747	212	1162	500	2640	5	1	42362093	1618	37.09	1.32	12	1.82	103.00	2904.00	4279	20220727	-10.73	2340	20230103	63.25	3940	-3.05	20230222	2340	63.25	20230103	6310	-39.46	20220727	2340	63.25	20230103	2.07	N	200470	500	211 억		411418	N	N	0	N	00	N
12	20230629	140834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3815	-75	5	-1.93	2655144545	689726	43.51	3860	3925	3750	5050	2725	3890	3849.56	0.97	0	-75623	4146	4017	3811	3682	3476	4082	3747	212	1162	500	2640	5	1	42362093	1616	37.04	1.31	12	1.63	103.00	2904.00	4279	20220727	-10.84	2340	20230103	63.03	3940	-3.17	20230222	2340	63.03	20230103	6310	-39.54	20220727	2340	63.03	20230103	2.07	N	200470	500	211 억		411418	N	N	0	N	00	N
13	20230629	130834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3830	-60	5	-1.54	2534483620	658104	41.51	3860	3925	3750	5050	2725	3890	3851.19	0.97	0	-72550	4146	4017	3811	3682	3476	4082	3747	212	1162	500	2640	5	1	42362093	1622	37.18	1.32	12	1.55	103.00	2904.00	4279	20220727	-10.49	2340	20230103	63.68	3940	-2.79	20230222	2340	63.68	20230103	6310	-39.30	20220727	2340	63.68	20230103	2.07	N	200470	500	211 억		411418	N	N	0	N	00	N
14	20230629	120837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3805	-85	5	-2.19	2279699515	591265	37.30	3860	3925	3750	5050	2725	3890	3855.63	0.97	0	-50799	4146	4017	3811	3682	3476	4082	3747	212	1162	500	2640	5	1	42362093	1612	36.94	1.31	12	1.40	103.00	2904.00	4279	20220727	-11.08	2340	20230103	62.61	3940	-3.43	20230222	2340	62.61	20230103	6310	-39.70	20220727	2340	62.61	20230103	2.07	N	200470	500	211 억		411418	N	N	0	N	00	N
15	20230629	110839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3860	-30	5	-0.77	1935408995	501651	31.64	3860	3925	3750	5050	2725	3890	3858.08	0.97	0	-51125	4146	4017	3811	3682	3476	4082	3747	212	1162	500	2640	5	1	42362093	1635	37.48	1.33	12	1.18	103.00	2904.00	4279	20220727	-9.79	2340	20230103	64.96	3940	-2.03	20230222	2340	64.96	20230103	6310	-38.83	20220727	2340	64.96	20230103	2.07	N	200470	500	211 억		411418	N	N	0	N	00	N
16	20230629	100840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3900	10	2	0.26	1534200475	398535	25.14	3860	3905	3750	5050	2725	3890	3849.60	0.97	0	-56951	4146	4017	3811	3682	3476	4082	3747	212	1162	500	2640	5	1	42362093	1652	37.86	1.34	12	0.94	103.00	2904.00	4279	20220727	-8.86	2340	20230103	66.67	3940	-1.02	20230222	2340	66.67	20230103	6310	-38.19	20220727	2340	66.67	20230103	2.07	N	200470	500	211 억		411418	N	N	0	N	00	N
17	20230629	090757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3825	-65	5	-1.67	259137905	68098	4.30	3860	3870	3750	5050	2725	3890	3805.37	0.97	0	3623	4146	4017	3811	3682	3476	4082	3747	212	1162	500	2640	5	1	42362093	1620	37.14	1.32	12	0.16	103.00	2904.00	4279	20220727	-10.61	2340	20230103	63.46	3940	-2.92	20230222	2340	63.46	20230103	6310	-39.38	20220727	2340	63.46	20230103	2.07	N	200470	500	211 억		411418	N	N	0	N	00	N
18	20230628	160826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3890	220	2	5.99	6003233830	1573933	103.13	3740	3940	3605	4770	2570	3670	3814.04	0.72	0	73914	3896	3782	3581	3467	3266	3840	3525	212	1100	500	2490	5	1	42362093	1648	37.77	1.34	12	3.72	103.00	2904.00	4279	20220727	-9.09	2340	20230103	66.24	3940	0.00	20230222	2340	66.24	20230103	6310	-38.35	20220727	2340	66.24	20230103	2.13	N	200470	500	211 억		306508	N	N	0	N	00	N
19	20230628	150832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3880	210	2	5.72	5661416910	1486131	97.38	3740	3940	3605	4770	2570	3670	3809.50	0.72	0	81744	3896	3782	3581	3467	3266	3840	3525	212	1100	500	2490	5	1	42362093	1644	37.67	1.34	12	3.51	103.00	2904.00	4279	20220727	-9.32	2340	20230103	65.81	3940	0.00	20230222	2340	65.81	20230103	6310	-38.51	20220727	2340	65.81	20230103	2.13	N	200470	500	211 억		306508	N	N	0	N	00	N
20	20230628	140831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3925	255	2	6.95	4983976920	1312702	86.02	3740	3940	3605	4770	2570	3670	3796.73	0.72	0	93518	3896	3782	3581	3467	3266	3840	3525	212	1100	500	2490	5	1	42362093	1663	38.11	1.35	12	3.10	103.00	2904.00	4279	20220727	-8.27	2340	20230103	67.74	3940	0.00	20230222	2340	67.74	20230103	6310	-37.80	20220727	2340	67.74	20230103	2.13	N	200470	500	211 억		306508	N	N	0	N	00	N
21	20230628	130831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3905	235	2	6.40	3965313060	1051739	68.92	3740	3915	3605	4770	2570	3670	3770.24	0.72	0	42821	3896	3782	3581	3467	3266	3840	3525	212	1100	500	2490	5	1	42362093	1654	37.91	1.34	12	2.48	103.00	2904.00	4279	20220727	-8.74	2340	20230103	66.88	3940	-0.89	20230222	2340	66.88	20230103	6310	-38.11	20220727	2340	66.88	20230103	2.13	N	200470	500	211 억		306508	N	N	0	N	00	N
22	20230628	120842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3735	65	2	1.77	2683634455	717507	47.02	3740	3830	3605	4770	2570	3670	3740.22	0.72	0	27894	3896	3782	3581	3467	3266	3840	3525	212	1100	500	2490	5	1	42362093	1582	36.26	1.29	12	1.69	103.00	2904.00	4279	20220727	-12.71	2340	20230103	59.62	3940	-5.20	20230222	2340	59.62	20230103	6310	-40.81	20220727	2340	59.62	20230103	2.13	N	200470	500	211 억		306508	N	N	0	N	00	N
23	20230628	110836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3740	70	2	1.91	2255392240	601565	39.42	3740	3830	3660	4770	2570	3670	3749.21	0.72	0	4641	3896	3782	3581	3467	3266	3840	3525	212	1100	500	2490	5	1	42362093	1584	36.31	1.29	12	1.42	103.00	2904.00	4279	20220727	-12.60	2340	20230103	59.83	3940	-5.08	20230222	2340	59.83	20230103	6310	-40.73	20220727	2340	59.83	20230103	2.13	N	200470	500	211 억		306508	N	N	0	N	00	N
24	20230628	100837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3700	30	2	0.82	1915099865	510488	33.45	3740	3830	3660	4770	2570	3670	3751.51	0.72	0	-13524	3896	3782	3581	3467	3266	3840	3525	212	1100	500	2490	5	1	42362093	1567	35.92	1.27	12	1.21	103.00	2904.00	4279	20220727	-13.53	2340	20230103	58.12	3940	-6.09	20230222	2340	58.12	20230103	6310	-41.36	20220727	2340	58.12	20230103	2.13	N	200470	500	211 억		306508	N	N	0	N	00	N
25	20230628	090833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3775	105	2	2.86	573010525	153845	10.08	3740	3775	3670	4770	2570	3670	3724.60	0.72	0	-29176	3896	3782	3581	3467	3266	3840	3525	212	1100	500	2490	5	1	42362093	1599	36.65	1.30	12	0.36	103.00	2904.00	4279	20220727	-11.78	2340	20230103	61.32	3940	-4.19	20230222	2340	61.32	20230103	6310	-40.17	20220727	2340	61.32	20230103	2.13	N	200470	500	211 억		306508	N	N	0	N	00	N
26	20230627	160831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3670	210	2	6.07	5495289925	1514819	177.78	3430	3695	3380	4495	2425	3460	3627.60	0.82	0	-50869	3793	3626	3408	3241	3023	3710	3325	212	1035	500	2350	5	1	42362093	1555	35.63	1.26	12	3.58	103.00	2904.00	4279	20220727	-14.23	2340	20230103	56.84	3940	-6.85	20230222	2340	56.84	20230103	6310	-41.84	20220727	2340	56.84	20230103	2.14	N	200470	500	211 억		348801	N	N	0	N	00	N
27	20230627	150837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3665	205	2	5.92	5244170980	1446182	169.73	3430	3695	3380	4495	2425	3460	3626.22	0.82	0	-44296	3793	3626	3408	3241	3023	3710	3325	212	1035	500	2350	5	1	42362093	1553	35.58	1.26	12	3.41	103.00	2904.00	4279	20220727	-14.35	2340	20230103	56.62	3940	-6.98	20230222	2340	56.62	20230103	6310	-41.92	20220727	2340	56.62	20230103	2.14	N	200470	500	211 억		348801	N	N	0	N	00	N
28	20230627	140847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3635	175	2	5.06	4899159565	1351266	158.59	3430	3695	3380	4495	2425	3460	3625.61	0.82	0	-29660	3793	3626	3408	3241	3023	3710	3325	212	1035	500	2350	5	1	42362093	1540	35.29	1.25	12	3.19	103.00	2904.00	4279	20220727	-15.05	2340	20230103	55.34	3940	-7.74	20230222	2340	55.34	20230103	6310	-42.39	20220727	2340	55.34	20230103	2.14	N	200470	500	211 억		348801	N	N	0	N	00	N
29	20230627	130845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3605	145	2	4.19	4708006980	1298747	152.42	3430	3695	3380	4495	2425	3460	3625.04	0.82	0	-16631	3793	3626	3408	3241	3023	3710	3325	212	1035	500	2350	5	1	42362093	1527	35.00	1.24	12	3.07	103.00	2904.00	4279	20220727	-15.75	2340	20230103	54.06	3940	-8.50	20230222	2340	54.06	20230103	6310	-42.87	20220727	2340	54.06	20230103	2.14	N	200470	500	211 억		348801	N	N	0	N	00	N
30	20230627	120846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3650	190	2	5.49	4331734700	1194928	140.24	3430	3695	3380	4495	2425	3460	3625.10	0.82	0	-21254	3793	3626	3408	3241	3023	3710	3325	212	1035	500	2350	5	1	42362093	1546	35.44	1.26	12	2.82	103.00	2904.00	4279	20220727	-14.70	2340	20230103	55.98	3940	-7.36	20230222	2340	55.98	20230103	6310	-42.16	20220727	2340	55.98	20230103	2.14	N	200470	500	211 억		348801	N	N	0	N	00	N
31	20230627	110853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3690	230	2	6.65	3962487380	1094340	128.43	3430	3695	3380	4495	2425	3460	3620.89	0.82	0	-256	3793	3626	3408	3241	3023	3710	3325	212	1035	500	2350	5	1	42362093	1563	35.83	1.27	12	2.58	103.00	2904.00	4279	20220727	-13.76	2340	20230103	57.69	3940	-6.35	20230222	2340	57.69	20230103	6310	-41.52	20220727	2340	57.69	20230103	2.14	N	200470	500	211 억		348801	N	N	0	N	00	N
32	20230627	100827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3645	185	2	5.35	2706177725	750233	88.05	3430	3680	3380	4495	2425	3460	3607.12	0.82	0	7061	3793	3626	3408	3241	3023	3710	3325	212	1035	500	2350	5	1	42362093	1544	35.39	1.26	12	1.77	103.00	2904.00	4279	20220727	-14.82	2340	20230103	55.77	3940	-7.49	20230222	2340	55.77	20230103	6310	-42.23	20220727	2340	55.77	20230103	2.14	N	200470	500	211 억		348801	N	N	0	N	00	N
33	20230627	090833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3540	80	2	2.31	280618160	80462	9.44	3430	3565	3380	4495	2425	3460	3487.59	0.82	0	-7779	3793	3626	3408	3241	3023	3710	3325	212	1035	500	2350	5	1	42362093	1500	34.37	1.22	12	0.19	103.00	2904.00	4279	20220727	-17.27	2340	20230103	51.28	3940	-10.15	20230222	2340	51.28	20230103	6310	-43.90	20220727	2340	51.28	20230103	2.14	N	200470	500	211 억		348801	N	N	0	N	00	N
34	20230626	160832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3460	170	2	5.17	2926331620	845985	991.61	3260	3575	3190	4275	2305	3290	3459.10	0.73	0	42997	3356	3322	3296	3262	3236	3340	3280	212	985	500	2230	5	1	42362093	1466	33.59	1.19	12	2.00	103.00	2904.00	4279	20220727	-19.14	2340	20230103	47.86	3940	-12.18	20230222	2340	47.86	20230103	6310	-45.17	20220727	2340	47.86	20230103	2.13	N	200470	500	211 억		308108	N	N	0	N	00	N
35	20230626	150837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3450	160	2	4.86	2813822990	813381	953.40	3260	3575	3190	4275	2305	3290	3459.43	0.73	0	43387	3356	3322	3296	3262	3236	3340	3280	212	985	500	2230	5	1	42362093	1461	33.50	1.19	12	1.92	103.00	2904.00	4279	20220727	-19.37	2340	20230103	47.44	3940	-12.44	20230222	2340	47.44	20230103	6310	-45.32	20220727	2340	47.44	20230103	2.13	N	200470	500	211 억		308108	N	N	0	N	00	N
36	20230626	140835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3455	165	2	5.02	2510399215	725381	850.25	3260	3575	3190	4275	2305	3290	3460.82	0.73	0	17843	3356	3322	3296	3262	3236	3340	3280	212	985	500	2230	5	1	42362093	1464	33.54	1.19	12	1.71	103.00	2904.00	4279	20220727	-19.26	2340	20230103	47.65	3940	-12.31	20230222	2340	47.65	20230103	6310	-45.25	20220727	2340	47.65	20230103	2.13	N	200470	500	211 억		308108	N	N	0	N	00	N
37	20230626	130830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3415	125	2	3.80	1918333245	554445	649.89	3260	3575	3190	4275	2305	3290	3459.94	0.73	0	-46165	3356	3322	3296	3262	3236	3340	3280	212	985	500	2230	5	1	42362093	1447	33.16	1.18	12	1.31	103.00	2904.00	4279	20220727	-20.19	2340	20230103	45.94	3940	-13.32	20230222	2340	45.94	20230103	6310	-45.88	20220727	2340	45.94	20230103	2.13	N	200470	500	211 억		308108	N	N	0	N	00	N
38	20230626	120831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3380	90	2	2.74	360407795	108238	126.87	3260	3390	3190	4275	2305	3290	3329.80	0.73	0	11301	3356	3322	3296	3262	3236	3340	3280	212	985	500	2230	5	1	42362093	1432	32.82	1.16	12	0.26	103.00	2904.00	4279	20220727	-21.01	2340	20230103	44.44	3940	-14.21	20230222	2340	44.44	20230103	6310	-46.43	20220727	2340	44.44	20230103	2.13	N	200470	500	211 억		308108	N	N	0	N	00	N
39	20230626	110830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3365	75	2	2.28	300238720	90360	105.91	3260	3390	3190	4275	2305	3290	3322.72	0.73	0	3968	3356	3322	3296	3262	3236	3340	3280	212	985	500	2230	5	1	42362093	1425	32.67	1.16	12	0.21	103.00	2904.00	4279	20220727	-21.36	2340	20230103	43.80	3940	-14.59	20230222	2340	43.80	20230103	6310	-46.67	20220727	2340	43.80	20230103	2.13	N	200470	500	211 억		308108	N	N	0	N	00	N
40	20230626	100831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3330	40	2	1.22	188874090	57231	67.08	3260	3360	3190	4275	2305	3290	3300.22	0.73	0	-6311	3356	3322	3296	3262	3236	3340	3280	212	985	500	2230	5	1	42362093	1411	32.33	1.15	12	0.14	103.00	2904.00	4279	20220727	-22.18	2340	20230103	42.31	3940	-15.48	20230222	2340	42.31	20230103	6310	-47.23	20220727	2340	42.31	20230103	2.13	N	200470	500	211 억		308108	N	N	0	N	00	N
41	20230626	090833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3215	-75	5	-2.28	17244710	5328	6.25	3260	3260	3215	4275	2305	3290	3235.80	0.73	0	-1122	3356	3322	3296	3262	3236	3340	3280	212	985	500	2230	5	1	42362093	1362	31.21	1.11	12	0.01	103.00	2904.00	4279	20220727	-24.87	2340	20230103	37.39	3940	-18.40	20230222	2340	37.39	20230103	6310	-49.05	20220727	2340	37.39	20230103	2.13	N	200470	500	211 억		308108	N	N	0	N	00	N
42	20230623	180421	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3290	-25	5	-0.75	281052580	85314	95.80	3285	3330	3270	4305	2325	3315	3294.92	0.72	0	3938	3388	3351	3278	3241	3168	3370	3260	212	990	500	2250	5	1	42362093	1394	31.94	1.13	12	0.20	103.00	2904.00	4279	20220727	-23.11	2340	20230103	40.60	3940	-16.50	20230222	2340	40.60	20230103	6310	-47.86	20220727	2340	40.60	20230103	2.13	N	200470	500	211 억		304170	N	N	0	N	00	N
43	20230623	140700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3315	0	3	0.00	217292680	65955	74.06	3285	3330	3270	4305	2325	3315	3294.56	0.72	0	3914	3388	3351	3278	3241	3168	3370	3260	212	990	500	2250	5	1	42362093	1404	32.18	1.14	12	0.16	103.00	2904.00	4279	20220727	-22.53	2340	20230103	41.67	3940	-15.86	20230222	2340	41.67	20230103	6310	-47.46	20220727	2340	41.67	20230103	2.13	N	200470	500	211 억		304170	N	N	0	N	00	N
44	20230622	160618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3315	45	2	1.38	289383410	88946	49.98	3230	3315	3205	4250	2290	3270	3253.43	0.71	0	2500	3516	3392	3316	3192	3116	3355	3155	212	980	500	2220	5	1	42362093	1404	32.18	1.14	12	0.21	103.00	2904.00	4279	20220727	-22.53	2340	20230103	41.67	3940	-15.86	20230222	2340	41.67	20230103	6310	-47.46	20220727	2340	41.67	20230103	2.14	N	200470	500	211 억		300923	N	N	0	N	00	N
45	20230622	150401	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3240	-30	5	-0.92	271914925	83639	46.99	3230	3300	3205	4250	2290	3270	3251.05	0.71	0	3120	3516	3392	3316	3192	3116	3355	3155	212	980	500	2220	5	1	42362093	1373	31.46	1.12	12	0.20	103.00	2904.00	4279	20220727	-24.28	2340	20230103	38.46	3940	-17.77	20230222	2340	38.46	20230103	6310	-48.65	20220727	2340	38.46	20230103	2.14	N	200470	500	211 억		300923	N	N	0	N	00	N
46	20230622	140614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3275	5	2	0.15	240285785	73881	41.51	3230	3300	3205	4250	2290	3270	3252.34	0.71	0	4026	3516	3392	3316	3192	3116	3355	3155	212	980	500	2220	5	1	42362093	1387	31.80	1.13	12	0.17	103.00	2904.00	4279	20220727	-23.46	2340	20230103	39.96	3940	-16.88	20230222	2340	39.96	20230103	6310	-48.10	20220727	2340	39.96	20230103	2.14	N	200470	500	211 억		300923	N	N	0	N	00	N
47	20230622	130819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3265	-5	5	-0.15	219780575	67606	37.99	3230	3300	3205	4250	2290	3270	3250.90	0.71	0	6947	3516	3392	3316	3192	3116	3355	3155	212	980	500	2220	5	1	42362093	1383	31.70	1.12	12	0.16	103.00	2904.00	4279	20220727	-23.70	2340	20230103	39.53	3940	-17.13	20230222	2340	39.53	20230103	6310	-48.26	20220727	2340	39.53	20230103	2.14	N	200470	500	211 억		300923	N	N	0	N	00	N
48	20230622	120657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3255	-15	5	-0.46	185633130	57065	32.06	3230	3300	3205	4250	2290	3270	3253.01	0.71	0	5681	3516	3392	3316	3192	3116	3355	3155	212	980	500	2220	5	1	42362093	1379	31.60	1.12	12	0.13	103.00	2904.00	4279	20220727	-23.93	2340	20230103	39.10	3940	-17.39	20230222	2340	39.10	20230103	6310	-48.42	20220727	2340	39.10	20230103	2.14	N	200470	500	211 억		300923	N	N	0	N	00	N
49	20230622	110437	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3275	5	2	0.15	99956220	30650	17.22	3230	3300	3205	4250	2290	3270	3261.21	0.71	0	2142	3516	3392	3316	3192	3116	3355	3155	212	980	500	2220	5	1	42362093	1387	31.80	1.13	12	0.07	103.00	2904.00	4279	20220727	-23.46	2340	20230103	39.96	3940	-16.88	20230222	2340	39.96	20230103	6310	-48.10	20220727	2340	39.96	20230103	2.14	N	200470	500	211 억		300923	N	N	0	N	00	N
50	20230622	100106	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3275	5	2	0.15	64892830	19954	11.21	3230	3280	3205	4250	2290	3270	3252.12	0.71	0	2060	3516	3392	3316	3192	3116	3355	3155	212	980	500	2220	5	1	42362093	1387	31.80	1.13	12	0.05	103.00	2904.00	4279	20220727	-23.46	2340	20230103	39.96	3940	-16.88	20230222	2340	39.96	20230103	6310	-48.10	20220727	2340	39.96	20230103	2.14	N	200470	500	211 억		300923	N	N	0	N	00	N
51	20230622	090926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3245	-25	5	-0.76	9281320	2859	1.61	3230	3265	3230	4250	2290	3270	3246.35	0.71	0	53	3516	3392	3316	3192	3116	3355	3155	212	980	500	2220	5	1	42362093	1375	31.50	1.12	12	0.01	103.00	2904.00	4279	20220727	-24.16	2340	20230103	38.68	3940	-17.64	20230222	2340	38.68	20230103	6310	-48.57	20220727	2340	38.68	20230103	2.14	N	200470	500	211 억		300923	N	N	0	N	00	N
52	20230621	161034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3270	-65	5	-1.95	586683550	176085	104.36	3360	3440	3240	4335	2335	3335	3331.82	0.72	0	-5170	3441	3387	3346	3292	3251	3367	3272	212	1000	500	2260	5	1	42362093	1385	31.75	1.13	12	0.42	103.00	2904.00	4279	20220727	-23.58	2340	20230103	39.74	3940	-17.01	20230222	2340	39.74	20230103	6310	-48.18	20220727	2340	39.74	20230103	2.15	N	200470	500	211 억		306093	N	N	0	N	00	N
53	20230621	150957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3265	-70	5	-2.10	546149985	163691	97.01	3360	3440	3240	4335	2335	3335	3336.47	0.72	0	-8933	3441	3387	3346	3292	3251	3367	3272	212	1000	500	2260	5	1	42362093	1383	31.70	1.12	12	0.39	103.00	2904.00	4279	20220727	-23.70	2340	20230103	39.53	3940	-17.13	20230222	2340	39.53	20230103	6310	-48.26	20220727	2340	39.53	20230103	2.15	N	200470	500	211 억		306093	N	N	0	N	00	N
54	20230621	140543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3295	-40	5	-1.20	427593835	127402	75.51	3360	3440	3285	4335	2335	3335	3356.26	0.72	0	-4014	3441	3387	3346	3292	3251	3367	3272	212	1000	500	2260	5	1	42362093	1396	31.99	1.13	12	0.30	103.00	2904.00	4279	20220727	-23.00	2340	20230103	40.81	3940	-16.37	20230222	2340	40.81	20230103	6310	-47.78	20220727	2340	40.81	20230103	2.15	N	200470	500	211 억		306093	N	N	0	N	00	N
55	20230621	130355	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3300	-35	5	-1.05	385002730	114480	67.85	3360	3440	3295	4335	2335	3335	3363.06	0.72	0	80	3441	3387	3346	3292	3251	3367	3272	212	1000	500	2260	5	1	42362093	1398	32.04	1.14	12	0.27	103.00	2904.00	4279	20220727	-22.88	2340	20230103	41.03	3940	-16.24	20230222	2340	41.03	20230103	6310	-47.70	20220727	2340	41.03	20230103	2.15	N	200470	500	211 억		306093	N	N	0	N	00	N
56	20230621	120937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3300	-35	5	-1.05	347374990	103086	61.10	3360	3440	3300	4335	2335	3335	3369.76	0.72	0	4920	3441	3387	3346	3292	3251	3367	3272	212	1000	500	2260	5	1	42362093	1398	32.04	1.14	12	0.24	103.00	2904.00	4279	20220727	-22.88	2340	20230103	41.03	3940	-16.24	20230222	2340	41.03	20230103	6310	-47.70	20220727	2340	41.03	20230103	2.15	N	200470	500	211 억		306093	N	N	0	N	00	N
57	20230621	110833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3340	5	2	0.15	261572065	77219	45.76	3360	3440	3335	4335	2335	3335	3387.41	0.72	0	7894	3441	3387	3346	3292	3251	3367	3272	212	1000	500	2260	5	1	42362093	1415	32.43	1.15	12	0.18	103.00	2904.00	4279	20220727	-21.94	2340	20230103	42.74	3940	-15.23	20230222	2340	42.74	20230103	6310	-47.07	20220727	2340	42.74	20230103	2.15	N	200470	500	211 억		306093	N	N	0	N	00	N
58	20230621	100901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3360	25	2	0.75	226655100	66777	39.58	3360	3440	3350	4335	2335	3335	3394.21	0.72	0	10356	3441	3387	3346	3292	3251	3367	3272	212	1000	500	2260	5	1	42362093	1423	32.62	1.16	12	0.16	103.00	2904.00	4279	20220727	-21.48	2340	20230103	43.59	3940	-14.72	20230222	2340	43.59	20230103	6310	-46.75	20220727	2340	43.59	20230103	2.15	N	200470	500	211 억		306093	N	N	0	N	00	N
59	20230621	090359	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3380	45	2	1.35	18568345	5516	3.27	3360	3380	3350	4335	2335	3335	3366.27	0.72	0	-1296	3441	3387	3346	3292	3251	3367	3272	212	1000	500	2260	5	1	42362093	1432	32.82	1.16	12	0.01	103.00	2904.00	4279	20220727	-21.01	2340	20230103	44.44	3940	-14.21	20230222	2340	44.44	20230103	6310	-46.43	20220727	2340	44.44	20230103	2.15	N	200470	500	211 억		306093	N	N	0	N	00	N
60	20230620	160712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3335	-40	5	-1.19	560215805	167730	60.12	3400	3400	3305	4385	2365	3375	3339.98	0.74	0	-9192	3521	3447	3386	3312	3251	3417	3282	212	1010	500	2290	5	1	42362093	1413	32.38	1.15	12	0.40	103.00	2904.00	4279	20220727	-22.06	2340	20230103	42.52	3940	-15.36	20230222	2340	42.52	20230103	6310	-47.15	20220727	2340	42.52	20230103	2.10	N	200470	500	211 억		315285	N	N	0	N	00	N
61	20230620	150237	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3355	-20	5	-0.59	509279085	152529	54.67	3400	3400	3305	4385	2365	3375	3338.89	0.74	0	-8197	3521	3447	3386	3312	3251	3417	3282	212	1010	500	2290	5	1	42362093	1421	32.57	1.16	12	0.36	103.00	2904.00	4279	20220727	-21.59	2340	20230103	43.38	3940	-14.85	20230222	2340	43.38	20230103	6310	-46.83	20220727	2340	43.38	20230103	2.10	N	200470	500	211 억		315285	N	N	0	N	00	N
62	20230620	140435	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3345	-30	5	-0.89	421065450	126078	45.19	3400	3400	3305	4385	2365	3375	3339.71	0.74	0	-17688	3521	3447	3386	3312	3251	3417	3282	212	1010	500	2290	5	1	42362093	1417	32.48	1.15	12	0.30	103.00	2904.00	4279	20220727	-21.83	2340	20230103	42.95	3940	-15.10	20230222	2340	42.95	20230103	6310	-46.99	20220727	2340	42.95	20230103	2.10	N	200470	500	211 억		315285	N	N	0	N	00	N
63	20230620	130215	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3325	-50	5	-1.48	395002955	118285	42.40	3400	3400	3305	4385	2365	3375	3339.40	0.74	0	-19295	3521	3447	3386	3312	3251	3417	3282	212	1010	500	2290	5	1	42362093	1409	32.28	1.14	12	0.28	103.00	2904.00	4279	20220727	-22.29	2340	20230103	42.09	3940	-15.61	20230222	2340	42.09	20230103	6310	-47.31	20220727	2340	42.09	20230103	2.10	N	200470	500	211 억		315285	N	N	0	N	00	N
64	20230620	120157	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3315	-60	5	-1.78	361123665	108073	38.74	3400	3400	3310	4385	2365	3375	3341.46	0.74	0	-20863	3521	3447	3386	3312	3251	3417	3282	212	1010	500	2290	5	1	42362093	1404	32.18	1.14	12	0.26	103.00	2904.00	4279	20220727	-22.53	2340	20230103	41.67	3940	-15.86	20230222	2340	41.67	20230103	6310	-47.46	20220727	2340	41.67	20230103	2.10	N	200470	500	211 억		315285	N	N	0	N	00	N
65	20230620	110729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3330	-45	5	-1.33	297123295	88780	31.82	3400	3400	3315	4385	2365	3375	3346.72	0.74	0	-16960	3521	3447	3386	3312	3251	3417	3282	212	1010	500	2290	5	1	42362093	1411	32.33	1.15	12	0.21	103.00	2904.00	4279	20220727	-22.18	2340	20230103	42.31	3940	-15.48	20230222	2340	42.31	20230103	6310	-47.23	20220727	2340	42.31	20230103	2.10	N	200470	500	211 억		315285	N	N	0	N	00	N
66	20230620	100713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3335	-40	5	-1.19	208490115	62223	22.30	3400	3400	3315	4385	2365	3375	3350.67	0.74	0	-12828	3521	3447	3386	3312	3251	3417	3282	212	1010	500	2290	5	1	42362093	1413	32.38	1.15	12	0.15	103.00	2904.00	4279	20220727	-22.06	2340	20230103	42.52	3940	-15.36	20230222	2340	42.52	20230103	6310	-47.15	20220727	2340	42.52	20230103	2.10	N	200470	500	211 억		315285	N	N	0	N	00	N
67	20230620	090725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3355	-20	5	-0.59	65077525	19287	6.91	3400	3400	3355	4385	2365	3375	3374.16	0.74	0	-725	3521	3447	3386	3312	3251	3417	3282	212	1010	500	2290	5	1	42362093	1421	32.57	1.16	12	0.05	103.00	2904.00	4279	20220727	-21.59	2340	20230103	43.38	3940	-14.85	20230222	2340	43.38	20230103	6310	-46.83	20220727	2340	43.38	20230103	2.10	N	200470	500	211 억		315285	N	N	0	N	00	N
68	20230619	160950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3375	-30	5	-0.88	944517075	278542	60.01	3425	3460	3325	4425	2385	3405	3390.93	0.74	0	413	3548	3476	3398	3326	3248	3437	3287	212	1020	500	2310	5	1	42362093	1430	32.77	1.16	12	0.66	103.00	2904.00	4279	20220727	-21.13	2340	20230103	44.23	3940	-14.34	20230222	2340	44.23	20230103	6310	-46.51	20220727	2340	44.23	20230103	2.10	N	200470	500	211 억		315439	N	N	0	N	00	N
69	20230619	151009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3385	-20	5	-0.59	885783560	261146	56.26	3425	3460	3325	4425	2385	3405	3391.89	0.74	0	1204	3548	3476	3398	3326	3248	3437	3287	212	1020	500	2310	5	1	42362093	1434	32.86	1.17	12	0.62	103.00	2904.00	4279	20220727	-20.89	2340	20230103	44.66	3940	-14.09	20230222	2340	44.66	20230103	6310	-46.35	20220727	2340	44.66	20230103	2.10	N	200470	500	211 억		315439	N	N	0	N	00	N
70	20230619	140915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3395	-10	5	-0.29	824998565	243231	52.40	3425	3460	3325	4425	2385	3405	3391.81	0.74	0	3088	3548	3476	3398	3326	3248	3437	3287	212	1020	500	2310	5	1	42362093	1438	32.96	1.17	12	0.57	103.00	2904.00	4279	20220727	-20.66	2340	20230103	45.09	3940	-13.83	20230222	2340	45.09	20230103	6310	-46.20	20220727	2340	45.09	20230103	2.10	N	200470	500	211 억		315439	N	N	0	N	00	N
71	20230619	130228	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3420	15	2	0.44	695084085	204938	44.15	3425	3460	3325	4425	2385	3405	3391.65	0.74	0	2519	3548	3476	3398	3326	3248	3437	3287	212	1020	500	2310	5	1	42362093	1449	33.20	1.18	12	0.48	103.00	2904.00	4279	20220727	-20.07	2340	20230103	46.15	3940	-13.20	20230222	2340	46.15	20230103	6310	-45.80	20220727	2340	46.15	20230103	2.10	N	200470	500	211 억		315439	N	N	0	N	00	N
72	20230619	120451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3395	-10	5	-0.29	622561660	183663	39.57	3425	3460	3325	4425	2385	3405	3389.66	0.74	0	3442	3548	3476	3398	3326	3248	3437	3287	212	1020	500	2310	5	1	42362093	1438	32.96	1.17	12	0.43	103.00	2904.00	4279	20220727	-20.66	2340	20230103	45.09	3940	-13.83	20230222	2340	45.09	20230103	6310	-46.20	20220727	2340	45.09	20230103	2.10	N	200470	500	211 억		315439	N	N	0	N	00	N
73	20230619	110526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3405	0	3	0.00	559966975	165218	35.60	3425	3460	3325	4425	2385	3405	3389.22	0.74	0	10055	3548	3476	3398	3326	3248	3437	3287	212	1020	500	2310	5	1	42362093	1442	33.06	1.17	12	0.39	103.00	2904.00	4279	20220727	-20.43	2340	20230103	45.51	3940	-13.58	20230222	2340	45.51	20230103	6310	-46.04	20220727	2340	45.51	20230103	2.10	N	200470	500	211 억		315439	N	N	0	N	00	N
74	20230619	100255	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3345	-60	5	-1.76	179423315	53393	11.50	3425	3425	3325	4425	2385	3405	3360.10	0.74	0	-19321	3548	3476	3398	3326	3248	3437	3287	212	1020	500	2310	5	1	42362093	1417	32.48	1.15	12	0.13	103.00	2904.00	4279	20220727	-21.83	2340	20230103	42.95	3940	-15.10	20230222	2340	42.95	20230103	6310	-46.99	20220727	2340	42.95	20230103	2.10	N	200470	500	211 억		315439	N	N	0	N	00	N
75	20230619	090526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3360	-45	5	-1.32	39202240	11497	2.48	3425	3425	3360	4425	2385	3405	3409.95	0.74	0	-5502	3548	3476	3398	3326	3248	3437	3287	212	1020	500	2310	5	1	42362093	1423	32.62	1.16	12	0.03	103.00	2904.00	4279	20220727	-21.48	2340	20230103	43.59	3940	-14.72	20230222	2340	43.59	20230103	6310	-46.75	20220727	2340	43.59	20230103	2.10	N	200470	500	211 억		315439	N	N	0	N	00	N
76	20230616	160938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3405	-5	5	-0.15	1563306065	460251	83.96	3460	3470	3320	4430	2390	3410	3396.61	0.82	0	-31252	3603	3506	3358	3261	3113	3555	3310	212	1020	500	2310	5	1	42362093	1442	33.06	1.17	12	1.09	103.00	2904.00	4279	20220727	-20.43	2340	20230103	45.51	3940	-13.58	20230222	2340	45.51	20230103	6310	-46.04	20220727	2340	45.51	20230103	2.17	N	200470	500	211 억		346699	N	N	0	N	00	N
77	20230616	150726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3390	-20	5	-0.59	1469113545	432549	78.90	3460	3470	3320	4430	2390	3410	3396.41	0.82	0	-35724	3603	3506	3358	3261	3113	3555	3310	212	1020	500	2310	5	1	42362093	1436	32.91	1.17	12	1.02	103.00	2904.00	4279	20220727	-20.78	2340	20230103	44.87	3940	-13.96	20230222	2340	44.87	20230103	6310	-46.28	20220727	2340	44.87	20230103	2.17	N	200470	500	211 억		346699	N	N	0	N	00	N
78	20230616	140356	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3380	-30	5	-0.88	1299806325	382389	69.75	3460	3470	3320	4430	2390	3410	3399.17	0.82	0	-37477	3603	3506	3358	3261	3113	3555	3310	212	1020	500	2310	5	1	42362093	1432	32.82	1.16	12	0.90	103.00	2904.00	4279	20220727	-21.01	2340	20230103	44.44	3940	-14.21	20230222	2340	44.44	20230103	6310	-46.43	20220727	2340	44.44	20230103	2.17	N	200470	500	211 억		346699	N	N	0	N	00	N
79	20230616	130851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3395	-15	5	-0.44	1222189875	359436	65.57	3460	3470	3320	4430	2390	3410	3400.30	0.82	0	-27555	3603	3506	3358	3261	3113	3555	3310	212	1020	500	2310	5	1	42362093	1438	32.96	1.17	12	0.85	103.00	2904.00	4279	20220727	-20.66	2340	20230103	45.09	3940	-13.83	20230222	2340	45.09	20230103	6310	-46.20	20220727	2340	45.09	20230103	2.17	N	200470	500	211 억		346699	N	N	0	N	00	N
80	20230616	120549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3385	-25	5	-0.73	1132339795	332860	60.72	3460	3470	3320	4430	2390	3410	3401.85	0.82	0	-30145	3603	3506	3358	3261	3113	3555	3310	212	1020	500	2310	5	1	42362093	1434	32.86	1.17	12	0.79	103.00	2904.00	4279	20220727	-20.89	2340	20230103	44.66	3940	-14.09	20230222	2340	44.66	20230103	6310	-46.35	20220727	2340	44.66	20230103	2.17	N	200470	500	211 억		346699	N	N	0	N	00	N
81	20230616	110528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3410	0	3	0.00	957548770	281220	51.30	3460	3470	3320	4430	2390	3410	3404.98	0.82	0	-30651	3603	3506	3358	3261	3113	3555	3310	212	1020	500	2310	5	1	42362093	1445	33.11	1.17	12	0.66	103.00	2904.00	4279	20220727	-20.31	2340	20230103	45.73	3940	-13.45	20230222	2340	45.73	20230103	6310	-45.96	20220727	2340	45.73	20230103	2.17	N	200470	500	211 억		346699	N	N	0	N	00	N
82	20230616	100132	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3360	-50	5	-1.47	483913185	142785	26.05	3460	3460	3320	4430	2390	3410	3389.10	0.82	0	-32254	3603	3506	3358	3261	3113	3555	3310	212	1020	500	2310	5	1	42362093	1423	32.62	1.16	12	0.34	103.00	2904.00	4279	20220727	-21.48	2340	20230103	43.59	3940	-14.72	20230222	2340	43.59	20230103	6310	-46.75	20220727	2340	43.59	20230103	2.17	N	200470	500	211 억		346699	N	N	0	N	00	N
83	20230616	090744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3390	-20	5	-0.59	211470130	61734	11.26	3460	3460	3380	4430	2390	3410	3425.51	0.82	0	-33613	3603	3506	3358	3261	3113	3555	3310	212	1020	500	2310	5	1	42362093	1436	32.91	1.17	12	0.15	103.00	2904.00	4279	20220727	-20.78	2340	20230103	44.87	3940	-13.96	20230222	2340	44.87	20230103	6310	-46.28	20220727	2340	44.87	20230103	2.17	N	200470	500	211 억		346699	N	N	0	N	00	N
84	20230615	150356	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3375	165	2	5.14	1658307875	495500	223.94	3210	3455	3210	4170	2250	3210	3346.74	0.74	0	37909	3476	3342	3266	3132	3056	3305	3095	212	960	500	2180	5	1	42362093	1430	32.77	1.16	12	1.17	103.00	2904.00	4279	20220727	-21.13	2340	20230103	44.23	3940	-14.34	20230222	2340	44.23	20230103	6310	-46.51	20220727	2340	44.23	20230103	2.24	N	200470	500	211 억		311530	N	N	0	N	00	N
85	20230615	140218	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3320	110	2	3.43	824122340	250664	113.29	3210	3355	3210	4170	2250	3210	3287.76	0.74	0	49474	3476	3342	3266	3132	3056	3305	3095	212	960	500	2180	5	1	42362093	1406	32.23	1.14	12	0.59	103.00	2904.00	4279	20220727	-22.41	2340	20230103	41.88	3940	-15.74	20230222	2340	41.88	20230103	6310	-47.39	20220727	2340	41.88	20230103	2.24	N	200470	500	211 억		311530	N	N	0	N	00	N
86	20230615	130801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3330	120	2	3.74	740816460	225535	101.93	3210	3355	3210	4170	2250	3210	3284.71	0.74	0	42737	3476	3342	3266	3132	3056	3305	3095	212	960	500	2180	5	1	42362093	1411	32.33	1.15	12	0.53	103.00	2904.00	4279	20220727	-22.18	2340	20230103	42.31	3940	-15.48	20230222	2340	42.31	20230103	6310	-47.23	20220727	2340	42.31	20230103	2.24	N	200470	500	211 억		311530	N	N	0	N	00	N
87	20230615	120517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3315	105	2	3.27	596810695	182239	82.36	3210	3355	3210	4170	2250	3210	3274.88	0.74	0	40107	3476	3342	3266	3132	3056	3305	3095	212	960	500	2180	5	1	42362093	1404	32.18	1.14	12	0.43	103.00	2904.00	4279	20220727	-22.53	2340	20230103	41.67	3940	-15.86	20230222	2340	41.67	20230103	6310	-47.46	20220727	2340	41.67	20230103	2.24	N	200470	500	211 억		311530	N	N	0	N	00	N
88	20230615	110254	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3235	25	2	0.78	422623485	128768	58.20	3210	3355	3210	4170	2250	3210	3282.06	0.74	0	47311	3476	3342	3266	3132	3056	3305	3095	212	960	500	2180	5	1	42362093	1370	31.41	1.11	12	0.30	103.00	2904.00	4279	20220727	-24.40	2340	20230103	38.25	3940	-17.89	20230222	2340	38.25	20230103	6310	-48.73	20220727	2340	38.25	20230103	2.24	N	200470	500	211 억		311530	N	N	0	N	00	N
89	20230611	184618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3260	0	3	0.00	653808475	198761	88.92	3270	3360	3255	4235	2285	3260	3289.86	0.69	24443	17761	3340	3300	3245	3205	3150	3320	3225	212	975	500	2210	5	1	42362093	1381	31.65	1.12	12	0.47	103.00	2904.00	4279	20220727	-23.81	2340	20230103	39.32	3940	-17.26	20230222	2340	39.32	20230103	6310	-48.34	20220727	2340	39.32	20230103	2.22	N	200470	500	211 억		291296	N	N	0	N	00	N
90	20230611	181748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3260	0	3	0.00	653808475	198761	88.92	3270	3360	3255	4235	2285	3260	3289.86	0.69	24443	17761	3340	3300	3245	3205	3150	3320	3225	212	975	500	2210	5	1	42362093	1381	31.65	1.12	12	0.47	103.00	2904.00	4279	20220727	-23.81	2340	20230103	39.32	3940	-17.26	20230222	2340	39.32	20230103	6310	-48.34	20220727	2340	39.32	20230103	2.22	N	200470	500	211 억		291296	N	N	0	N	00	N