KissMeData/071280/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	160556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6870	80	2	1.18	441998340	65142	64.53	6740	6880	6670	8820	4760	6790	6784.69	40.83	0	12036	7096	6942	6846	6692	6596	6895	6645	76	2030	500	4880	10	1	15296603	1051	5.19	0.99	12	0.43	1324.00	6946.00	9900	20230331	-30.61	5600	20220704	22.68	9900	-30.61	20230331	6590	4.25	20230627	9900	-30.61	20230331	5600	22.68	20220704	6.96	N	071280	500	76 억		6245507	N	N	0	N	00	N
3	20230630	150559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6870	80	2	1.18	424117230	62536	61.94	6740	6880	6670	8820	4760	6790	6781.97	40.83	0	11692	7096	6942	6846	6692	6596	6895	6645	76	2030	500	4880	10	1	15296603	1051	5.19	0.99	12	0.41	1324.00	6946.00	9900	20230331	-30.61	5600	20220704	22.68	9900	-30.61	20230331	6590	4.25	20230627	9900	-30.61	20230331	5600	22.68	20220704	6.96	N	071280	500	76 억		6245507	N	N	0	N	00	N
4	20230630	140557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6820	30	2	0.44	334613470	49449	48.98	6740	6860	6670	8820	4760	6790	6766.84	40.83	0	8162	7096	6942	6846	6692	6596	6895	6645	76	2030	500	4880	10	1	15296603	1043	5.15	0.98	12	0.32	1324.00	6946.00	9900	20230331	-31.11	5600	20220704	21.79	9900	-31.11	20230331	6590	3.49	20230627	9900	-31.11	20230331	5600	21.79	20220704	6.96	N	071280	500	76 억		6245507	N	N	0	N	00	N
5	20230630	130559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6810	20	2	0.29	307227170	45419	44.99	6740	6860	6670	8820	4760	6790	6764.29	40.83	0	6550	7096	6942	6846	6692	6596	6895	6645	76	2030	500	4880	10	1	15296603	1042	5.14	0.98	12	0.30	1324.00	6946.00	9900	20230331	-31.21	5600	20220704	21.61	9900	-31.21	20230331	6590	3.34	20230627	9900	-31.21	20230331	5600	21.61	20220704	6.96	N	071280	500	76 억		6245507	N	N	0	N	00	N
6	20230630	120555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6820	30	2	0.44	292834950	43304	42.89	6740	6860	6670	8820	4760	6790	6762.31	40.83	0	6821	7096	6942	6846	6692	6596	6895	6645	76	2030	500	4880	10	1	15296603	1043	5.15	0.98	12	0.28	1324.00	6946.00	9900	20230331	-31.11	5600	20220704	21.79	9900	-31.11	20230331	6590	3.49	20230627	9900	-31.11	20230331	5600	21.79	20220704	6.96	N	071280	500	76 억		6245507	N	N	0	N	00	N
7	20230630	110558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6800	10	2	0.15	275844260	40809	40.42	6740	6860	6670	8820	4760	6790	6759.40	40.83	0	7037	7096	6942	6846	6692	6596	6895	6645	76	2030	500	4880	10	1	15296603	1040	5.14	0.98	12	0.27	1324.00	6946.00	9900	20230331	-31.31	5600	20220704	21.43	9900	-31.31	20230331	6590	3.19	20230627	9900	-31.31	20230331	5600	21.43	20220704	6.96	N	071280	500	76 억		6245507	N	N	0	N	00	N
8	20230630	100557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6810	20	2	0.29	191257070	28375	28.11	6740	6830	6670	8820	4760	6790	6740.34	40.83	0	1317	7096	6942	6846	6692	6596	6895	6645	76	2030	500	4880	10	1	15296603	1042	5.14	0.98	12	0.19	1324.00	6946.00	9900	20230331	-31.21	5600	20220704	21.61	9900	-31.21	20230331	6590	3.34	20230627	9900	-31.21	20230331	5600	21.61	20220704	6.96	N	071280	500	76 억		6245507	N	N	0	N	00	N
9	20230630	090559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6830	40	2	0.59	23851160	3509	3.48	6740	6830	6740	8820	4760	6790	6797.14	40.83	0	-1097	7096	6942	6846	6692	6596	6895	6645	76	2030	500	4880	10	1	15296603	1045	5.16	0.98	12	0.02	1324.00	6946.00	9900	20230331	-31.01	5600	20220704	21.96	9900	-31.01	20230331	6590	3.64	20230627	9900	-31.01	20230331	5600	21.96	20220704	6.96	N	071280	500	76 억		6245507	N	N	0	N	00	N
10	20230629	160558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6790	-90	5	-1.31	685220340	100488	188.34	6880	7000	6750	8940	4820	6880	6819.59	40.67	0	25017	7066	6972	6926	6832	6786	6950	6810	76	2060	500	4950	10	1	15296603	1039	5.13	0.98	12	0.66	1324.00	6946.00	9900	20230331	-31.41	5600	20220704	21.25	9900	-31.41	20230331	6590	3.03	20230627	9900	-31.41	20230331	5600	21.25	20220704	6.94	N	071280	500	76 억		6220489	N	N	0	N	00	N
11	20230629	150554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6800	-80	5	-1.16	651893060	95589	179.16	6880	7000	6750	8940	4820	6880	6819.75	40.67	0	25065	7066	6972	6926	6832	6786	6950	6810	76	2060	500	4950	10	1	15296603	1040	5.14	0.98	12	0.62	1324.00	6946.00	9900	20230331	-31.31	5600	20220704	21.43	9900	-31.31	20230331	6590	3.19	20230627	9900	-31.31	20230331	5600	21.43	20220704	6.94	N	071280	500	76 억		6220489	N	N	0	N	00	N
12	20230629	140554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6820	-60	5	-0.87	622734790	91295	171.11	6880	7000	6750	8940	4820	6880	6821.13	40.67	0	25652	7066	6972	6926	6832	6786	6950	6810	76	2060	500	4950	10	1	15296603	1043	5.15	0.98	12	0.60	1324.00	6946.00	9900	20230331	-31.11	5600	20220704	21.79	9900	-31.11	20230331	6590	3.49	20230627	9900	-31.11	20230331	5600	21.79	20220704	6.94	N	071280	500	76 억		6220489	N	N	0	N	00	N
13	20230629	130554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6790	-90	5	-1.31	523375180	76650	143.66	6880	7000	6750	8940	4820	6880	6828.12	40.67	0	20115	7066	6972	6926	6832	6786	6950	6810	76	2060	500	4950	10	1	15296603	1039	5.13	0.98	12	0.50	1324.00	6946.00	9900	20230331	-31.41	5600	20220704	21.25	9900	-31.41	20230331	6590	3.03	20230627	9900	-31.41	20230331	5600	21.25	20220704	6.94	N	071280	500	76 억		6220489	N	N	0	N	00	N
14	20230629	120555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6790	-90	5	-1.31	430213990	62886	117.87	6880	7000	6750	8940	4820	6880	6841.17	40.67	0	17568	7066	6972	6926	6832	6786	6950	6810	76	2060	500	4950	10	1	15296603	1039	5.13	0.98	12	0.41	1324.00	6946.00	9900	20230331	-31.41	5600	20220704	21.25	9900	-31.41	20230331	6590	3.03	20230627	9900	-31.41	20230331	5600	21.25	20220704	6.94	N	071280	500	76 억		6220489	N	N	0	N	00	N
15	20230629	110556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6850	-30	5	-0.44	289445390	42095	78.90	6880	7000	6800	8940	4820	6880	6876.00	40.67	0	9877	7066	6972	6926	6832	6786	6950	6810	76	2060	500	4950	10	1	15296603	1048	5.17	0.99	12	0.28	1324.00	6946.00	9900	20230331	-30.81	5600	20220704	22.32	9900	-30.81	20230331	6590	3.95	20230627	9900	-30.81	20230331	5600	22.32	20220704	6.94	N	071280	500	76 억		6220489	N	N	0	N	00	N
16	20230629	100557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6920	40	2	0.58	85616530	12350	23.15	6880	7000	6880	8940	4820	6880	6932.51	40.67	0	-557	7066	6972	6926	6832	6786	6950	6810	76	2060	500	4950	10	1	15296603	1059	5.23	1.00	12	0.08	1324.00	6946.00	9900	20230331	-30.10	5600	20220704	23.57	9900	-30.10	20230331	6590	5.01	20230627	9900	-30.10	20230331	5600	23.57	20220704	6.94	N	071280	500	76 억		6220489	N	N	0	N	00	N
17	20230629	090545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6960	80	2	1.16	35411440	5109	9.58	6880	6990	6880	8940	4820	6880	6931.19	40.67	0	-299	7066	6972	6926	6832	6786	6950	6810	76	2060	500	4950	10	1	15296603	1065	5.26	1.00	12	0.03	1324.00	6946.00	9900	20230331	-29.70	5600	20220704	24.29	9900	-29.70	20230331	6590	5.61	20230627	9900	-29.70	20230331	5600	24.29	20220704	6.94	N	071280	500	76 억		6220489	N	N	0	N	00	N
18	20230628	160549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6880	-30	5	-0.43	364116810	52494	44.35	6940	7020	6880	8980	4840	6910	6936.35	40.65	0	2490	7376	7142	6866	6632	6356	7005	6495	76	2070	500	4970	10	1	15296603	1052	5.20	0.99	12	0.34	1324.00	6946.00	9900	20230331	-30.51	5600	20220704	22.86	9900	-30.51	20230331	6590	4.40	20230627	9900	-30.51	20230331	5600	22.86	20220704	6.96	N	071280	500	76 억		6217999	N	N	0	N	00	N
19	20230628	150553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6910	0	3	0.00	307115990	44222	37.36	6940	7020	6900	8980	4840	6910	6944.87	40.65	0	2351	7376	7142	6866	6632	6356	7005	6495	76	2070	500	4970	10	1	15296603	1057	5.22	0.99	12	0.29	1324.00	6946.00	9900	20230331	-30.20	5600	20220704	23.39	9900	-30.20	20230331	6590	4.86	20230627	9900	-30.20	20230331	5600	23.39	20220704	6.96	N	071280	500	76 억		6217999	N	N	0	N	00	N
20	20230628	140550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6920	10	2	0.14	286511550	41246	34.85	6940	7020	6900	8980	4840	6910	6946.41	40.65	0	3180	7376	7142	6866	6632	6356	7005	6495	76	2070	500	4970	10	1	15296603	1059	5.23	1.00	12	0.27	1324.00	6946.00	9900	20230331	-30.10	5600	20220704	23.57	9900	-30.10	20230331	6590	5.01	20230627	9900	-30.10	20230331	5600	23.57	20220704	6.96	N	071280	500	76 억		6217999	N	N	0	N	00	N
21	20230628	130551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6980	70	2	1.01	236429080	34005	28.73	6940	7020	6900	8980	4840	6910	6952.77	40.65	0	2687	7376	7142	6866	6632	6356	7005	6495	76	2070	500	4970	10	1	15296603	1068	5.27	1.00	12	0.22	1324.00	6946.00	9900	20230331	-29.49	5600	20220704	24.64	9900	-29.49	20230331	6590	5.92	20230627	9900	-29.49	20230331	5600	24.64	20220704	6.96	N	071280	500	76 억		6217999	N	N	0	N	00	N
22	20230628	120538	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6920	10	2	0.14	193789990	27867	23.54	6940	7020	6900	8980	4840	6910	6954.10	40.65	0	2130	7376	7142	6866	6632	6356	7005	6495	76	2070	500	4970	10	1	15296603	1059	5.23	1.00	12	0.18	1324.00	6946.00	9900	20230331	-30.10	5600	20220704	23.57	9900	-30.10	20230331	6590	5.01	20230627	9900	-30.10	20230331	5600	23.57	20220704	6.96	N	071280	500	76 억		6217999	N	N	0	N	00	N
23	20230628	110555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6960	50	2	0.72	172071060	24735	20.90	6940	7020	6900	8980	4840	6910	6956.58	40.65	0	2217	7376	7142	6866	6632	6356	7005	6495	76	2070	500	4970	10	1	15296603	1065	5.26	1.00	12	0.16	1324.00	6946.00	9900	20230331	-29.70	5600	20220704	24.29	9900	-29.70	20230331	6590	5.61	20230627	9900	-29.70	20230331	5600	24.29	20220704	6.96	N	071280	500	76 억		6217999	N	N	0	N	00	N
24	20230628	100555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7000	90	2	1.30	142465230	20495	17.31	6940	7020	6900	8980	4840	6910	6951.22	40.65	0	2433	7376	7142	6866	6632	6356	7005	6495	76	2070	500	4970	10	1	15296603	1071	5.29	1.01	12	0.13	1324.00	6946.00	9900	20230331	-29.29	5600	20220704	25.00	9900	-29.29	20230331	6590	6.22	20230627	9900	-29.29	20230331	5600	25.00	20220704	6.96	N	071280	500	76 억		6217999	N	N	0	N	00	N
25	20230628	090552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7000	90	2	1.30	10529130	1511	1.28	6940	7020	6940	8980	4840	6910	6968.32	40.65	0	-349	7376	7142	6866	6632	6356	7005	6495	76	2070	500	4970	10	1	15296603	1071	5.29	1.01	12	0.01	1324.00	6946.00	9900	20230331	-29.29	5600	20220704	25.00	9900	-29.29	20230331	6590	6.22	20230627	9900	-29.29	20230331	5600	25.00	20220704	6.96	N	071280	500	76 억		6217999	N	N	0	N	00	N
26	20230627	160552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6910	-160	5	-2.26	816056500	117637	268.25	7040	7100	6590	9190	4950	7070	6937.07	40.65	0	6538	7216	7142	7076	7002	6936	7180	7040	76	2120	500	5090	10	1	15296603	1057	5.22	0.99	12	0.77	1324.00	6946.00	9900	20230331	-30.20	5600	20220704	23.39	9900	-30.20	20230331	6590	4.86	20230627	9900	-30.20	20230331	5600	23.39	20220704	7.06	N	071280	500	76 억		6218413	N	N	0	N	00	N
27	20230627	150556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6930	-140	5	-1.98	775741150	111813	254.97	7040	7100	6590	9190	4950	7070	6937.84	40.65	0	5736	7216	7142	7076	7002	6936	7180	7040	76	2120	500	5090	10	1	15296603	1060	5.23	1.00	12	0.73	1324.00	6946.00	9900	20230331	-30.00	5600	20220704	23.75	9900	-30.00	20230331	6590	5.16	20230627	9900	-30.00	20230331	5600	23.75	20220704	7.06	N	071280	500	76 억		6218413	N	N	0	N	00	N
28	20230627	140603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6960	-110	5	-1.56	753990650	108679	247.83	7040	7100	6590	9190	4950	7070	6937.78	40.65	0	6531	7216	7142	7076	7002	6936	7180	7040	76	2120	500	5090	10	1	15296603	1065	5.26	1.00	12	0.71	1324.00	6946.00	9900	20230331	-29.70	5600	20220704	24.29	9900	-29.70	20230331	6590	5.61	20230627	9900	-29.70	20230331	5600	24.29	20220704	7.06	N	071280	500	76 억		6218413	N	N	0	N	00	N
29	20230627	130600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6920	-150	5	-2.12	666062740	96027	218.97	7040	7100	6590	9190	4950	7070	6936.20	40.65	0	6175	7216	7142	7076	7002	6936	7180	7040	76	2120	500	5090	10	1	15296603	1059	5.23	1.00	12	0.63	1324.00	6946.00	9900	20230331	-30.10	5600	20220704	23.57	9900	-30.10	20230331	6590	5.01	20230627	9900	-30.10	20230331	5600	23.57	20220704	7.06	N	071280	500	76 억		6218413	N	N	0	N	00	N
30	20230627	120602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6930	-140	5	-1.98	637086190	91837	209.42	7040	7100	6590	9190	4950	7070	6937.14	40.65	0	7134	7216	7142	7076	7002	6936	7180	7040	76	2120	500	5090	10	1	15296603	1060	5.23	1.00	12	0.60	1324.00	6946.00	9900	20230331	-30.00	5600	20220704	23.75	9900	-30.00	20230331	6590	5.16	20230627	9900	-30.00	20230331	5600	23.75	20220704	7.06	N	071280	500	76 억		6218413	N	N	0	N	00	N
31	20230627	110605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7000	-70	5	-0.99	571673500	82367	187.83	7040	7100	6590	9190	4950	7070	6940.56	40.65	0	6418	7216	7142	7076	7002	6936	7180	7040	76	2120	500	5090	10	1	15296603	1071	5.29	1.01	12	0.54	1324.00	6946.00	9900	20230331	-29.29	5600	20220704	25.00	9900	-29.29	20230331	6590	6.22	20230627	9900	-29.29	20230331	5600	25.00	20220704	7.06	N	071280	500	76 억		6218413	N	N	0	N	00	N
32	20230627	100549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6590	-480	5	-6.79	254451100	36511	83.26	7040	7100	6590	9190	4950	7070	6969.16	40.65	0	-2030	7216	7142	7076	7002	6936	7180	7040	76	2120	500	5090	10	1	15296603	1008	4.98	0.95	12	0.24	1324.00	6946.00	9900	20230331	-33.43	5600	20220704	17.68	9900	-33.43	20230331	6590	0.00	20230627	9900	-33.43	20230331	5600	17.68	20220704	7.06	N	071280	500	76 억		6218413	Y	N	0	N	00	N
33	20230627	090553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7100	30	2	0.42	6842700	970	2.21	7040	7100	7040	9190	4950	7070	7054.33	40.65	0	-240	7216	7142	7076	7002	6936	7180	7040	76	2120	500	5090	10	1	15296603	1086	5.36	1.02	12	0.01	1324.00	6946.00	9900	20230331	-28.28	5600	20220704	26.79	9900	-28.28	20230331	6810	4.26	20230515	9900	-28.28	20230331	5600	26.79	20220704	7.06	N	071280	500	76 억		6218413	N	N	0	N	00	N
34	20230626	160550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7070	20	2	0.28	304738990	43017	42.60	7060	7150	7010	9160	4940	7050	7084.22	40.62	0	4581	7216	7132	7086	7002	6956	7110	6980	76	2110	500	5070	10	1	15296603	1081	5.34	1.02	12	0.28	1324.00	6946.00	9900	20230331	-28.59	5600	20220704	26.25	9900	-28.59	20230331	6810	3.82	20230515	9900	-28.59	20230331	5600	26.25	20220704	7.15	N	071280	500	76 억		6213834	N	N	0	N	00	N
35	20230626	150554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7090	40	2	0.57	275840150	38931	38.55	7060	7150	7010	9160	4940	7050	7085.39	40.62	0	4542	7216	7132	7086	7002	6956	7110	6980	76	2110	500	5070	10	1	15296603	1085	5.35	1.02	12	0.25	1324.00	6946.00	9900	20230331	-28.38	5600	20220704	26.61	9900	-28.38	20230331	6810	4.11	20230515	9900	-28.38	20230331	5600	26.61	20220704	7.15	N	071280	500	76 억		6213834	N	N	0	N	00	N
36	20230626	140555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7090	40	2	0.57	256293860	36164	35.81	7060	7150	7010	9160	4940	7050	7087.03	40.62	0	4542	7216	7132	7086	7002	6956	7110	6980	76	2110	500	5070	10	1	15296603	1085	5.35	1.02	12	0.24	1324.00	6946.00	9900	20230331	-28.38	5600	20220704	26.61	9900	-28.38	20230331	6810	4.11	20230515	9900	-28.38	20230331	5600	26.61	20220704	7.15	N	071280	500	76 억		6213834	N	N	0	N	00	N
37	20230626	130552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7060	10	2	0.14	238436630	33640	33.31	7060	7150	7010	9160	4940	7050	7087.93	40.62	0	4542	7216	7132	7086	7002	6956	7110	6980	76	2110	500	5070	10	1	15296603	1080	5.33	1.02	12	0.22	1324.00	6946.00	9900	20230331	-28.69	5600	20220704	26.07	9900	-28.69	20230331	6810	3.67	20230515	9900	-28.69	20230331	5600	26.07	20220704	7.15	N	071280	500	76 억		6213834	N	N	0	N	00	N
38	20230626	120551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7100	50	2	0.71	207510260	29263	28.98	7060	7150	7010	9160	4940	7050	7091.27	40.62	0	3581	7216	7132	7086	7002	6956	7110	6980	76	2110	500	5070	10	1	15296603	1086	5.36	1.02	12	0.19	1324.00	6946.00	9900	20230331	-28.28	5600	20220704	26.79	9900	-28.28	20230331	6810	4.26	20230515	9900	-28.28	20230331	5600	26.79	20220704	7.15	N	071280	500	76 억		6213834	N	N	0	N	00	N
39	20230626	110551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7150	100	2	1.42	176456040	24896	24.65	7060	7150	7010	9160	4940	7050	7087.78	40.62	0	3208	7216	7132	7086	7002	6956	7110	6980	76	2110	500	5070	10	1	15296603	1094	5.40	1.03	12	0.16	1324.00	6946.00	9900	20230331	-27.78	5600	20220704	27.68	9900	-27.78	20230331	6810	4.99	20230515	9900	-27.78	20230331	5600	27.68	20220704	7.15	N	071280	500	76 억		6213834	N	N	0	N	00	N
40	20230626	100551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7110	60	2	0.85	90351240	12785	12.66	7060	7120	7010	9160	4940	7050	7067.02	40.62	0	773	7216	7132	7086	7002	6956	7110	6980	76	2110	500	5070	10	1	15296603	1088	5.37	1.02	12	0.08	1324.00	6946.00	9900	20230331	-28.18	5600	20220704	26.96	9900	-28.18	20230331	6810	4.41	20230515	9900	-28.18	20230331	5600	26.96	20220704	7.15	N	071280	500	76 억		6213834	N	N	0	N	00	N
41	20230626	090553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7100	50	2	0.71	9825000	1393	1.38	7060	7100	7050	9160	4940	7050	7053.21	40.62	0	-956	7216	7132	7086	7002	6956	7110	6980	76	2110	500	5070	10	1	15296603	1086	5.36	1.02	12	0.01	1324.00	6946.00	9900	20230331	-28.28	5600	20220704	26.79	9900	-28.28	20230331	6810	4.26	20230515	9900	-28.28	20230331	5600	26.79	20220704	7.15	N	071280	500	76 억		6213834	N	N	0	N	00	N
42	20230623	165815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7050	-30	5	-0.42	715000130	100881	131.31	7100	7170	7040	9200	4960	7080	7087.62	40.62	0	-2386	7233	7156	7113	7036	6993	7135	7015	76	2120	500	5090	10	1	15296603	1078	5.32	1.01	12	0.66	1324.00	6946.00	9900	20230331	-28.79	5600	20220704	25.89	9900	-28.79	20230331	6810	3.52	20230515	9900	-28.79	20230331	5600	25.89	20220704	7.15	N	071280	500	76 억		6213212	N	N	0	N	00	N
43	20230623	140453	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7060	-20	5	-0.28	548314150	77237	100.53	7100	7170	7040	9200	4960	7080	7099.11	40.62	0	-2334	7233	7156	7113	7036	6993	7135	7015	76	2120	500	5090	10	1	15296603	1080	5.33	1.02	12	0.50	1324.00	6946.00	9900	20230331	-28.69	5600	20220704	26.07	9900	-28.69	20230331	6810	3.67	20230515	9900	-28.69	20230331	5600	26.07	20220704	7.15	N	071280	500	76 억		6213212	N	N	0	N	00	N
44	20230622	161009	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7080	-90	5	-1.26	544212190	76636	70.49	7150	7190	7070	9320	5020	7170	7101.24	40.68	0	-10309	7343	7256	7193	7106	7043	7300	7150	76	2150	500	5160	10	1	15296603	1083	5.35	1.02	12	0.50	1324.00	6946.00	9900	20230331	-28.48	5600	20220704	26.43	9900	-28.48	20230331	6810	3.96	20230515	9900	-28.48	20230331	5600	26.43	20220704	7.14	N	071280	500	76 억		6223237	N	N	0	N	00	N
45	20230622	150647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7070	-100	5	-1.39	533939250	75185	69.16	7150	7190	7070	9320	5020	7170	7101.65	40.68	0	-10150	7343	7256	7193	7106	7043	7300	7150	76	2150	500	5160	10	1	15296603	1081	5.34	1.02	12	0.49	1324.00	6946.00	9900	20230331	-28.59	5600	20220704	26.25	9900	-28.59	20230331	6810	3.82	20230515	9900	-28.59	20230331	5600	26.25	20220704	7.14	N	071280	500	76 억		6223237	N	N	0	N	00	N
46	20230622	140219	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7100	-70	5	-0.98	397400430	55881	51.40	7150	7190	7070	9320	5020	7170	7111.52	40.68	0	-6401	7343	7256	7193	7106	7043	7300	7150	76	2150	500	5160	10	1	15296603	1086	5.36	1.02	12	0.37	1324.00	6946.00	9900	20230331	-28.28	5600	20220704	26.79	9900	-28.28	20230331	6810	4.26	20230515	9900	-28.28	20230331	5600	26.79	20220704	7.14	N	071280	500	76 억		6223237	N	N	0	N	00	N
47	20230622	130211	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7080	-90	5	-1.26	330541860	46450	42.73	7150	7190	7070	9320	5020	7170	7116.05	40.68	0	-4052	7343	7256	7193	7106	7043	7300	7150	76	2150	500	5160	10	1	15296603	1083	5.35	1.02	12	0.30	1324.00	6946.00	9900	20230331	-28.48	5600	20220704	26.43	9900	-28.48	20230331	6810	3.96	20230515	9900	-28.48	20230331	5600	26.43	20220704	7.14	N	071280	500	76 억		6223237	N	N	0	N	00	N
48	20230622	120410	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7130	-40	5	-0.56	189807220	26576	24.45	7150	7190	7080	9320	5020	7170	7142.03	40.68	0	-3104	7343	7256	7193	7106	7043	7300	7150	76	2150	500	5160	10	1	15296603	1091	5.39	1.03	12	0.17	1324.00	6946.00	9900	20230331	-27.98	5600	20220704	27.32	9900	-27.98	20230331	6810	4.70	20230515	9900	-27.98	20230331	5600	27.32	20220704	7.14	N	071280	500	76 억		6223237	N	N	0	N	00	N
49	20230622	110643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	0	3	0.00	148213790	20748	19.08	7150	7190	7080	9320	5020	7170	7143.49	40.68	0	-2519	7343	7256	7193	7106	7043	7300	7150	76	2150	500	5160	10	1	15296603	1097	5.42	1.03	12	0.14	1324.00	6946.00	9900	20230331	-27.58	5600	20220704	28.04	9900	-27.58	20230331	6810	5.29	20230515	9900	-27.58	20230331	5600	28.04	20220704	7.14	N	071280	500	76 억		6223237	N	N	0	N	00	N
50	20230622	100827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	0	3	0.00	72724910	10176	9.36	7150	7190	7110	9320	5020	7170	7146.65	40.68	0	-2273	7343	7256	7193	7106	7043	7300	7150	76	2150	500	5160	10	1	15296603	1097	5.42	1.03	12	0.07	1324.00	6946.00	9900	20230331	-27.58	5600	20220704	28.04	9900	-27.58	20230331	6810	5.29	20230515	9900	-27.58	20230331	5600	28.04	20220704	7.14	N	071280	500	76 억		6223237	N	N	0	N	00	N
51	20230622	090746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7160	-10	5	-0.14	11243970	1576	1.45	7150	7170	7110	9320	5020	7170	7133.95	40.68	0	-185	7343	7256	7193	7106	7043	7300	7150	76	2150	500	5160	10	1	15296603	1095	5.41	1.03	12	0.01	1324.00	6946.00	9900	20230331	-27.68	5600	20220704	27.86	9900	-27.68	20230331	6810	5.14	20230515	9900	-27.68	20230331	5600	27.86	20220704	7.14	N	071280	500	76 억		6223237	N	N	0	N	00	N
52	20230621	160415	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	0	3	0.00	775242110	107862	82.38	7160	7280	7130	9320	5020	7170	7187.35	40.83	0	-22169	7290	7230	7150	7090	7010	7190	7050	76	2150	500	5160	10	1	15296603	1097	5.42	1.03	12	0.71	1324.00	6946.00	9900	20230331	-27.58	5600	20220704	28.04	9900	-27.58	20230331	6810	5.29	20230515	9900	-27.58	20230331	5600	28.04	20220704	7.30	N	071280	500	76 억		6245406	N	N	0	N	00	N
53	20230621	150959	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7160	-10	5	-0.14	759033230	105599	80.66	7160	7280	7130	9320	5020	7170	7187.88	40.83	0	-21364	7290	7230	7150	7090	7010	7190	7050	76	2150	500	5160	10	1	15296603	1095	5.41	1.03	12	0.69	1324.00	6946.00	9900	20230331	-27.68	5600	20220704	27.86	9900	-27.68	20230331	6810	5.14	20230515	9900	-27.68	20230331	5600	27.86	20220704	7.30	N	071280	500	76 억		6245406	N	N	0	N	00	N
54	20230621	140814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7160	-10	5	-0.14	655929730	91186	69.65	7160	7280	7130	9320	5020	7170	7193.32	40.83	0	-12846	7290	7230	7150	7090	7010	7190	7050	76	2150	500	5160	10	1	15296603	1095	5.41	1.03	12	0.60	1324.00	6946.00	9900	20230331	-27.68	5600	20220704	27.86	9900	-27.68	20230331	6810	5.14	20230515	9900	-27.68	20230331	5600	27.86	20220704	7.30	N	071280	500	76 억		6245406	N	N	0	N	00	N
55	20230621	130301	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7160	-10	5	-0.14	528200170	73321	56.00	7160	7280	7140	9320	5020	7170	7203.94	40.83	0	1774	7290	7230	7150	7090	7010	7190	7050	76	2150	500	5160	10	1	15296603	1095	5.41	1.03	12	0.48	1324.00	6946.00	9900	20230331	-27.68	5600	20220704	27.86	9900	-27.68	20230331	6810	5.14	20230515	9900	-27.68	20230331	5600	27.86	20220704	7.30	N	071280	500	76 억		6245406	N	N	0	N	00	N
56	20230621	120633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7180	10	2	0.14	474222510	65795	50.25	7160	7280	7140	9320	5020	7170	7207.58	40.83	0	6010	7290	7230	7150	7090	7010	7190	7050	76	2150	500	5160	10	1	15296603	1098	5.42	1.03	12	0.43	1324.00	6946.00	9900	20230331	-27.47	5600	20220704	28.21	9900	-27.47	20230331	6810	5.43	20230515	9900	-27.47	20230331	5600	28.21	20220704	7.30	N	071280	500	76 억		6245406	N	N	0	N	00	N
57	20230621	110518	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7240	70	2	0.98	352146550	48851	37.31	7160	7280	7140	9320	5020	7170	7208.58	40.83	0	6307	7290	7230	7150	7090	7010	7190	7050	76	2150	500	5160	10	1	15296603	1107	5.47	1.04	12	0.32	1324.00	6946.00	9900	20230331	-26.87	5600	20220704	29.29	9900	-26.87	20230331	6810	6.31	20230515	9900	-26.87	20230331	5600	29.29	20220704	7.30	N	071280	500	76 억		6245406	N	N	0	N	00	N
58	20230621	100345	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7230	60	2	0.84	183817290	25557	19.52	7160	7260	7140	9320	5020	7170	7192.44	40.83	0	3474	7290	7230	7150	7090	7010	7190	7050	76	2150	500	5160	10	1	15296603	1106	5.46	1.04	12	0.17	1324.00	6946.00	9900	20230331	-26.97	5600	20220704	29.11	9900	-26.97	20230331	6810	6.17	20230515	9900	-26.97	20230331	5600	29.11	20220704	7.30	N	071280	500	76 억		6245406	N	N	0	N	00	N
59	20230621	090830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7250	80	2	1.12	21076480	2918	2.23	7160	7250	7160	9320	5020	7170	7222.92	40.83	0	586	7290	7230	7150	7090	7010	7190	7050	76	2150	500	5160	10	1	15296603	1109	5.48	1.04	12	0.02	1324.00	6946.00	9900	20230331	-26.77	5600	20220704	29.46	9900	-26.77	20230331	6810	6.46	20230515	9900	-26.77	20230331	5600	29.46	20220704	7.30	N	071280	500	76 억		6245406	N	N	0	N	00	N
60	20230620	160752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	-70	5	-0.97	924896020	129408	52.21	7200	7210	7070	9410	5070	7240	7146.54	40.91	0	-12364	7573	7406	7303	7136	7033	7355	7085	76	2170	500	5210	10	1	15296603	1097	5.42	1.03	12	0.85	1324.00	6946.00	9900	20230331	-27.58	5600	20220704	28.04	9900	-27.58	20230331	6810	5.29	20230515	9900	-27.58	20230331	5600	28.04	20220704	6.47	N	071280	500	76 억		6257773	N	N	0	N	00	N
61	20230620	150943	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7190	-50	5	-0.69	865885980	121181	48.89	7200	7210	7070	9410	5070	7240	7144.96	40.91	0	-12364	7573	7406	7303	7136	7033	7355	7085	76	2170	500	5210	10	1	15296603	1100	5.43	1.04	12	0.79	1324.00	6946.00	9900	20230331	-27.37	5600	20220704	28.39	9900	-27.37	20230331	6810	5.58	20230515	9900	-27.37	20230331	5600	28.39	20220704	6.47	N	071280	500	76 억		6257773	N	N	0	N	00	N
62	20230620	140703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	-70	5	-0.97	741163770	103793	41.87	7200	7210	7070	9410	5070	7240	7140.26	40.91	0	-10666	7573	7406	7303	7136	7033	7355	7085	76	2170	500	5210	10	1	15296603	1097	5.42	1.03	12	0.68	1324.00	6946.00	9900	20230331	-27.58	5600	20220704	28.04	9900	-27.58	20230331	6810	5.29	20230515	9900	-27.58	20230331	5600	28.04	20220704	6.47	N	071280	500	76 억		6257773	N	N	0	N	00	N
63	20230620	130654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	-70	5	-0.97	657606300	92164	37.18	7200	7200	7070	9410	5070	7240	7134.54	40.91	0	-13405	7573	7406	7303	7136	7033	7355	7085	76	2170	500	5210	10	1	15296603	1097	5.42	1.03	12	0.60	1324.00	6946.00	9900	20230331	-27.58	5600	20220704	28.04	9900	-27.58	20230331	6810	5.29	20230515	9900	-27.58	20230331	5600	28.04	20220704	6.47	N	071280	500	76 억		6257773	N	N	0	N	00	N
64	20230620	120801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7150	-90	5	-1.24	614317300	86122	34.75	7200	7200	7070	9410	5070	7240	7132.42	40.91	0	-13433	7573	7406	7303	7136	7033	7355	7085	76	2170	500	5210	10	1	15296603	1094	5.40	1.03	12	0.56	1324.00	6946.00	9900	20230331	-27.78	5600	20220704	27.68	9900	-27.78	20230331	6810	4.99	20230515	9900	-27.78	20230331	5600	27.68	20220704	6.47	N	071280	500	76 억		6257773	N	N	0	N	00	N
65	20230620	110103	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	-70	5	-0.97	507446740	71190	28.72	7200	7200	7070	9410	5070	7240	7127.19	40.91	0	-11518	7573	7406	7303	7136	7033	7355	7085	76	2170	500	5210	10	1	15296603	1097	5.42	1.03	12	0.47	1324.00	6946.00	9900	20230331	-27.58	5600	20220704	28.04	9900	-27.58	20230331	6810	5.29	20230515	9900	-27.58	20230331	5600	28.04	20220704	6.47	N	071280	500	76 억		6257773	N	N	0	N	00	N
66	20230620	100112	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7160	-80	5	-1.10	382670340	53778	21.70	7200	7200	7070	9410	5070	7240	7114.46	40.91	0	-3854	7573	7406	7303	7136	7033	7355	7085	76	2170	500	5210	10	1	15296603	1095	5.41	1.03	12	0.35	1324.00	6946.00	9900	20230331	-27.68	5600	20220704	27.86	9900	-27.68	20230331	6810	5.14	20230515	9900	-27.68	20230331	5600	27.86	20220704	6.47	N	071280	500	76 억		6257773	N	N	0	N	00	N
67	20230620	090742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7180	-60	5	-0.83	94636230	13251	5.35	7200	7200	7100	9410	5070	7240	7137.56	40.91	0	1290	7573	7406	7303	7136	7033	7355	7085	76	2170	500	5210	10	1	15296603	1098	5.42	1.03	12	0.09	1324.00	6946.00	9900	20230331	-27.47	5600	20220704	28.21	9900	-27.47	20230331	6810	5.43	20230515	9900	-27.47	20230331	5600	28.21	20220704	6.47	N	071280	500	76 억		6257773	N	N	0	N	00	N
68	20230619	160702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7240	-200	5	-2.69	1768563880	242994	17.82	7440	7470	7200	9670	5210	7440	7278.34	40.96	0	-8572	8220	7830	7620	7230	7020	7725	7125	76	2230	500	5350	10	1	15296603	1107	5.47	1.04	12	1.59	1324.00	6946.00	9900	20230331	-26.87	5600	20220704	29.29	9900	-26.87	20230331	6810	6.31	20230515	9900	-26.87	20230331	5600	29.29	20220704	6.65	N	071280	500	76 억		6264927	N	N	0	N	00	N
69	20230619	151033	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7260	-180	5	-2.42	1594746100	218923	16.05	7440	7470	7220	9670	5210	7440	7284.51	40.96	0	-8452	8220	7830	7620	7230	7020	7725	7125	76	2230	500	5350	10	1	15296603	1111	5.48	1.05	12	1.43	1324.00	6946.00	9900	20230331	-26.67	5600	20220704	29.64	9900	-26.67	20230331	6810	6.61	20230515	9900	-26.67	20230331	5600	29.64	20220704	6.65	N	071280	500	76 억		6264927	N	N	0	N	00	N
70	20230619	140834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7270	-170	5	-2.28	1308661060	179397	13.15	7440	7470	7230	9670	5210	7440	7294.78	40.96	0	-7491	8220	7830	7620	7230	7020	7725	7125	76	2230	500	5350	10	1	15296603	1112	5.49	1.05	12	1.17	1324.00	6946.00	9900	20230331	-26.57	5600	20220704	29.82	9900	-26.57	20230331	6810	6.75	20230515	9900	-26.57	20230331	5600	29.82	20220704	6.65	N	071280	500	76 억		6264927	N	N	0	N	00	N
71	20230619	131030	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7310	-130	5	-1.75	970631280	132963	9.75	7440	7470	7230	9670	5210	7440	7300.01	40.96	0	-7012	8220	7830	7620	7230	7020	7725	7125	76	2230	500	5350	10	1	15296603	1118	5.52	1.05	12	0.87	1324.00	6946.00	9900	20230331	-26.16	5600	20220704	30.54	9900	-26.16	20230331	6810	7.34	20230515	9900	-26.16	20230331	5600	30.54	20220704	6.65	N	071280	500	76 억		6264927	N	N	0	N	00	N
72	20230619	120843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7320	-120	5	-1.61	897526700	122958	9.02	7440	7470	7230	9670	5210	7440	7299.46	40.96	0	-5029	8220	7830	7620	7230	7020	7725	7125	76	2230	500	5350	10	1	15296603	1120	5.53	1.05	12	0.80	1324.00	6946.00	9900	20230331	-26.06	5600	20220704	30.71	9900	-26.06	20230331	6810	7.49	20230515	9900	-26.06	20230331	5600	30.71	20220704	6.65	N	071280	500	76 억		6264927	N	N	0	N	00	N
73	20230619	110807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7350	-90	5	-1.21	826886530	113290	8.31	7440	7470	7230	9670	5210	7440	7298.85	40.96	0	-4540	8220	7830	7620	7230	7020	7725	7125	76	2230	500	5350	10	1	15296603	1124	5.55	1.06	12	0.74	1324.00	6946.00	9900	20230331	-25.76	5600	20220704	31.25	9900	-25.76	20230331	6810	7.93	20230515	9900	-25.76	20230331	5600	31.25	20220704	6.65	N	071280	500	76 억		6264927	N	N	0	N	00	N
74	20230619	101020	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7340	-100	5	-1.34	712524610	97666	7.16	7440	7470	7230	9670	5210	7440	7295.52	40.96	0	-4819	8220	7830	7620	7230	7020	7725	7125	76	2230	500	5350	10	1	15296603	1123	5.54	1.06	12	0.64	1324.00	6946.00	9900	20230331	-25.86	5600	20220704	31.07	9900	-25.86	20230331	6810	7.78	20230515	9900	-25.86	20230331	5600	31.07	20220704	6.65	N	071280	500	76 억		6264927	N	N	0	N	00	N
75	20230619	090832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7350	-90	5	-1.21	193856310	26379	1.93	7440	7470	7300	9670	5210	7440	7348.89	40.96	0	886	8220	7830	7620	7230	7020	7725	7125	76	2230	500	5350	10	1	15296603	1124	5.55	1.06	12	0.17	1324.00	6946.00	9900	20230331	-25.76	5600	20220704	31.25	9900	-25.76	20230331	6810	7.93	20230515	9900	-25.76	20230331	5600	31.25	20220704	6.65	N	071280	500	76 억		6264927	N	N	0	N	00	N
76	20230616	160250	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7440	120	2	1.64	10366103980	1349092	510.71	7930	8010	7410	9510	5130	7320	7684.04	42.32	0	-214910	7620	7470	7360	7210	7100	7415	7155	76	2190	500	5270	10	1	15296603	1138	5.62	1.07	12	8.82	1324.00	6946.00	9900	20230331	-24.85	5600	20220704	32.86	9900	-24.85	20230331	6810	9.25	20230515	9900	-24.85	20230331	5600	32.86	20220704	6.67	N	071280	500	76 억		6473811	N	N	0	N	00	N
77	20230616	150701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7480	160	2	2.19	9924147600	1289659	488.21	7930	8010	7410	9510	5130	7320	7695.17	42.32	0	-223594	7620	7470	7360	7210	7100	7415	7155	76	2190	500	5270	10	1	15296603	1144	5.65	1.08	12	8.43	1324.00	6946.00	9900	20230331	-24.44	5600	20220704	33.57	9900	-24.44	20230331	6810	9.84	20230515	9900	-24.44	20230331	5600	33.57	20220704	6.67	N	071280	500	76 억		6473811	N	N	0	N	00	N
78	20230616	140754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7520	200	2	2.73	9686855660	1258039	476.24	7930	8010	7410	9510	5130	7320	7699.96	42.32	0	-224786	7620	7470	7360	7210	7100	7415	7155	76	2190	500	5270	10	1	15296603	1150	5.68	1.08	12	8.22	1324.00	6946.00	9900	20230331	-24.04	5600	20220704	34.29	9900	-24.04	20230331	6810	10.43	20230515	9900	-24.04	20230331	5600	34.29	20220704	6.67	N	071280	500	76 억		6473811	N	N	0	N	00	N
79	20230616	130335	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7570	250	2	3.42	9458001430	1227688	464.75	7930	8010	7410	9510	5130	7320	7703.91	42.32	0	-217787	7620	7470	7360	7210	7100	7415	7155	76	2190	500	5270	10	1	15296603	1158	5.72	1.09	12	8.03	1324.00	6946.00	9900	20230331	-23.54	5600	20220704	35.18	9900	-23.54	20230331	6810	11.16	20230515	9900	-23.54	20230331	5600	35.18	20220704	6.67	N	071280	500	76 억		6473811	N	N	0	N	00	N
80	20230616	120621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7490	170	2	2.32	9175906090	1190172	450.55	7930	8010	7410	9510	5130	7320	7709.73	42.32	0	-214432	7620	7470	7360	7210	7100	7415	7155	76	2190	500	5270	10	1	15296603	1146	5.66	1.08	12	7.78	1324.00	6946.00	9900	20230331	-24.34	5600	20220704	33.75	9900	-24.34	20230331	6810	9.99	20230515	9900	-24.34	20230331	5600	33.75	20220704	6.67	N	071280	500	76 억		6473811	N	N	0	N	00	N
81	20230616	111027	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7420	100	2	1.37	8853869780	1146924	434.18	7930	8010	7410	9510	5130	7320	7719.67	42.32	0	-214713	7620	7470	7360	7210	7100	7415	7155	76	2190	500	5270	10	1	15296603	1135	5.60	1.07	12	7.50	1324.00	6946.00	9900	20230331	-25.05	5600	20220704	32.50	9900	-25.05	20230331	6810	8.96	20230515	9900	-25.05	20230331	5600	32.50	20220704	6.67	N	071280	500	76 억		6473811	N	N	0	N	00	N
82	20230616	100326	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7590	270	2	3.69	7823705510	1009456	382.14	7930	8010	7520	9510	5130	7320	7750.42	42.32	0	-208694	7620	7470	7360	7210	7100	7415	7155	76	2190	500	5270	10	1	15296603	1161	5.73	1.09	12	6.60	1324.00	6946.00	9900	20230331	-23.33	5600	20220704	35.54	9900	-23.33	20230331	6810	11.45	20230515	9900	-23.33	20230331	5600	35.54	20220704	6.67	N	071280	500	76 억		6473811	N	N	0	N	00	N
83	20230616	090105	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7840	520	2	7.10	2478650810	312886	118.45	7930	8010	7800	9510	5130	7320	7921.90	42.32	0	-29585	7620	7470	7360	7210	7100	7415	7155	76	2190	500	5270	10	1	15296603	1199	5.92	1.13	12	2.05	1324.00	6946.00	9900	20230331	-20.81	5600	20220704	40.00	9900	-20.81	20230331	6810	15.12	20230515	9900	-20.81	20230331	5600	40.00	20220704	6.67	N	071280	500	76 억		6473811	N	N	0	N	00	N
84	20230615	150158	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7350	100	2	1.38	724581630	97972	54.97	7330	7510	7250	9420	5080	7250	7395.80	42.17	0	20307	7783	7516	7373	7106	6963	7445	7035	76	2170	500	5220	10	1	15296603	1124	5.55	1.06	12	0.64	1324.00	6946.00	9900	20230331	-25.76	5600	20220704	31.25	9900	-25.76	20230331	6810	7.93	20230515	9900	-25.76	20230331	5600	31.25	20220704	6.71	N	071280	500	76 억		6451215	N	N	0	N	00	N
85	20230615	140621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7300	50	2	0.69	656348680	88688	49.76	7330	7510	7250	9420	5080	7250	7400.65	42.17	0	20746	7783	7516	7373	7106	6963	7445	7035	76	2170	500	5220	10	1	15296603	1117	5.51	1.05	12	0.58	1324.00	6946.00	9900	20230331	-26.26	5600	20220704	30.36	9900	-26.26	20230331	6810	7.20	20230515	9900	-26.26	20230331	5600	30.36	20220704	6.71	N	071280	500	76 억		6451215	N	N	0	N	00	N
86	20230615	130214	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7320	70	2	0.97	605065060	81660	45.81	7330	7510	7250	9420	5080	7250	7409.56	42.17	0	20971	7783	7516	7373	7106	6963	7445	7035	76	2170	500	5220	10	1	15296603	1120	5.53	1.05	12	0.53	1324.00	6946.00	9900	20230331	-26.06	5600	20220704	30.71	9900	-26.06	20230331	6810	7.49	20230515	9900	-26.06	20230331	5600	30.71	20220704	6.71	N	071280	500	76 억		6451215	N	N	0	N	00	N
87	20230615	120804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7350	100	2	1.38	584136070	78810	44.22	7330	7510	7250	9420	5080	7250	7411.95	42.17	0	20957	7783	7516	7373	7106	6963	7445	7035	76	2170	500	5220	10	1	15296603	1124	5.55	1.06	12	0.52	1324.00	6946.00	9900	20230331	-25.76	5600	20220704	31.25	9900	-25.76	20230331	6810	7.93	20230515	9900	-25.76	20230331	5600	31.25	20220704	6.71	N	071280	500	76 억		6451215	N	N	0	N	00	N
88	20230615	110821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7280	30	2	0.41	547774400	73814	41.41	7330	7510	7270	9420	5080	7250	7421.01	42.17	0	21939	7783	7516	7373	7106	6963	7445	7035	76	2170	500	5220	10	1	15296603	1114	5.50	1.05	12	0.48	1324.00	6946.00	9900	20230331	-26.46	5600	20220704	30.00	9900	-26.46	20230331	6810	6.90	20230515	9900	-26.46	20230331	5600	30.00	20220704	6.71	N	071280	500	76 억		6451215	N	N	0	N	00	N
89	20230611	184619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7480	50	2	0.67	689366910	91845	122.44	7590	7620	7430	9650	5210	7430	7505.77	42.16	-11666	-11667	7676	7552	7466	7342	7256	7510	7300	76	2220	500	5340	10	1	15296603	1144	5.65	1.08	12	0.60	1324.00	6946.00	9900	20230331	-24.44	5600	20220704	33.57	9900	-24.44	20230331	6810	9.84	20230515	9900	-24.44	20230331	5600	33.57	20220704	6.39	N	071280	500	76 억		6448884	N	N	0	N	00	N