KissMeData/153490/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	160808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1212	23	2	1.93	232292556	192445	236.77	1190	1231	1190	1545	833	1189	1207.09	2.34	0	71572	1219	1203	1192	1176	1165	1198	1171	257	356	500	830	1	1	51480000	624	11.77	0.80	12	0.37	103.00	1509.00	1550	20220816	-21.81	892	20230327	35.87	1440	-15.83	20230414	892	35.87	20230327	1550	-21.81	20220816	892	35.87	20230327	2.26	N	153490	500	257 억		1206802	N	N	0	N	00	N
3	20230630	150810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1209	20	2	1.68	219222599	181656	223.49	1190	1231	1190	1545	833	1189	1206.84	2.34	0	71663	1219	1203	1192	1176	1165	1198	1171	257	356	500	830	1	1	51480000	622	11.74	0.80	12	0.35	103.00	1509.00	1550	20220816	-22.00	892	20230327	35.54	1440	-16.04	20230414	892	35.54	20230327	1550	-22.00	20220816	892	35.54	20230327	2.26	N	153490	500	257 억		1206802	N	N	0	N	00	N
4	20230630	140809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1212	23	2	1.93	211154618	174993	215.29	1190	1231	1190	1545	833	1189	1206.69	2.34	0	69615	1219	1203	1192	1176	1165	1198	1171	257	356	500	830	1	1	51480000	624	11.77	0.80	12	0.34	103.00	1509.00	1550	20220816	-21.81	892	20230327	35.87	1440	-15.83	20230414	892	35.87	20230327	1550	-21.81	20220816	892	35.87	20230327	2.26	N	153490	500	257 억		1206802	N	N	0	N	00	N
5	20230630	130809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1211	22	2	1.85	177769114	147452	181.41	1190	1231	1190	1545	833	1189	1205.66	2.34	0	56067	1219	1203	1192	1176	1165	1198	1171	257	356	500	830	1	1	51480000	623	11.76	0.80	12	0.29	103.00	1509.00	1550	20220816	-21.87	892	20230327	35.76	1440	-15.90	20230414	892	35.76	20230327	1550	-21.87	20220816	892	35.76	20230327	2.26	N	153490	500	257 억		1206802	N	N	0	N	00	N
6	20230630	120807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1203	14	2	1.18	141086896	117012	143.96	1190	1231	1190	1545	833	1189	1205.81	2.34	0	41193	1219	1203	1192	1176	1165	1198	1171	257	356	500	830	1	1	51480000	619	11.68	0.80	12	0.23	103.00	1509.00	1550	20220816	-22.39	892	20230327	34.87	1440	-16.46	20230414	892	34.87	20230327	1550	-22.39	20220816	892	34.87	20230327	2.26	N	153490	500	257 억		1206802	N	N	0	N	00	N
7	20230630	110810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1211	22	2	1.85	112654075	93326	114.82	1190	1231	1190	1545	833	1189	1207.19	2.34	0	37114	1219	1203	1192	1176	1165	1198	1171	257	356	500	830	1	1	51480000	623	11.76	0.80	12	0.18	103.00	1509.00	1550	20220816	-21.87	892	20230327	35.76	1440	-15.90	20230414	892	35.76	20230327	1550	-21.87	20220816	892	35.76	20230327	2.26	N	153490	500	257 억		1206802	N	N	0	N	00	N
8	20230630	100809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1202	13	2	1.09	81663612	67730	83.33	1190	1231	1190	1545	833	1189	1205.83	2.34	0	15626	1219	1203	1192	1176	1165	1198	1171	257	356	500	830	1	1	51480000	619	11.67	0.80	12	0.13	103.00	1509.00	1550	20220816	-22.45	892	20230327	34.75	1440	-16.53	20230414	892	34.75	20230327	1550	-22.45	20220816	892	34.75	20230327	2.26	N	153490	500	257 억		1206802	N	N	0	N	00	N
9	20230630	090809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1203	14	2	1.18	16353141	13626	16.76	1190	1203	1190	1545	833	1189	1200.51	2.34	0	-3472	1219	1203	1192	1176	1165	1198	1171	257	356	500	830	1	1	51480000	619	11.68	0.80	12	0.03	103.00	1509.00	1550	20220816	-22.39	892	20230327	34.87	1440	-16.46	20230414	892	34.87	20230327	1550	-22.39	20220816	892	34.87	20230327	2.26	N	153490	500	257 억		1206802	N	N	0	N	00	N
10	20230629	160807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1189	-5	5	-0.42	94702740	79306	78.00	1196	1208	1181	1552	836	1194	1194.14	2.38	0	-15109	1216	1204	1195	1183	1174	1200	1179	257	358	500	830	1	1	51480000	612	11.54	0.79	12	0.15	103.00	1509.00	1550	20220816	-23.29	892	20230327	33.30	1440	-17.43	20230414	892	33.30	20230327	1550	-23.29	20220816	892	33.30	20230327	2.17	N	153490	500	257 억		1223570	N	N	0	N	00	N
11	20230629	150806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1188	-6	5	-0.50	86427420	72353	71.17	1196	1208	1181	1552	836	1194	1194.52	2.38	0	-13893	1216	1204	1195	1183	1174	1200	1179	257	358	500	830	1	1	51480000	612	11.53	0.79	12	0.14	103.00	1509.00	1550	20220816	-23.35	892	20230327	33.18	1440	-17.50	20230414	892	33.18	20230327	1550	-23.35	20220816	892	33.18	20230327	2.17	N	153490	500	257 억		1223570	N	N	0	N	00	N
12	20230629	140802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1197	3	2	0.25	73957848	61862	60.85	1196	1208	1181	1552	836	1194	1195.53	2.38	0	-16160	1216	1204	1195	1183	1174	1200	1179	257	358	500	830	1	1	51480000	616	11.62	0.79	12	0.12	103.00	1509.00	1550	20220816	-22.77	892	20230327	34.19	1440	-16.88	20230414	892	34.19	20230327	1550	-22.77	20220816	892	34.19	20230327	2.17	N	153490	500	257 억		1223570	N	N	0	N	00	N
13	20230629	130803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1185	-9	5	-0.75	53279605	44556	43.82	1196	1208	1181	1552	836	1194	1195.79	2.38	0	-17474	1216	1204	1195	1183	1174	1200	1179	257	358	500	830	1	1	51480000	610	11.50	0.79	12	0.09	103.00	1509.00	1550	20220816	-23.55	892	20230327	32.85	1440	-17.71	20230414	892	32.85	20230327	1550	-23.55	20220816	892	32.85	20230327	2.17	N	153490	500	257 억		1223570	N	N	0	N	00	N
14	20230629	120806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1191	-3	5	-0.25	48325616	40398	39.73	1196	1208	1181	1552	836	1194	1196.24	2.38	0	-15355	1216	1204	1195	1183	1174	1200	1179	257	358	500	830	1	1	51480000	613	11.56	0.79	12	0.08	103.00	1509.00	1550	20220816	-23.16	892	20230327	33.52	1440	-17.29	20230414	892	33.52	20230327	1550	-23.16	20220816	892	33.52	20230327	2.17	N	153490	500	257 억		1223570	N	N	0	N	00	N
15	20230629	110807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1192	-2	5	-0.17	39413831	32872	32.33	1196	1208	1189	1552	836	1194	1199.01	2.38	0	-14628	1216	1204	1195	1183	1174	1200	1179	257	358	500	830	1	1	51480000	614	11.57	0.79	12	0.06	103.00	1509.00	1550	20220816	-23.10	892	20230327	33.63	1440	-17.22	20230414	892	33.63	20230327	1550	-23.10	20220816	892	33.63	20230327	2.17	N	153490	500	257 억		1223570	N	N	0	N	00	N
16	20230629	100809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1198	4	2	0.34	23677463	19675	19.35	1196	1208	1195	1552	836	1194	1203.43	2.38	0	-7112	1216	1204	1195	1183	1174	1200	1179	257	358	500	830	1	1	51480000	617	11.63	0.79	12	0.04	103.00	1509.00	1550	20220816	-22.71	892	20230327	34.30	1440	-16.81	20230414	892	34.30	20230327	1550	-22.71	20220816	892	34.30	20230327	2.17	N	153490	500	257 억		1223570	N	N	0	N	00	N
17	20230629	090732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1207	13	2	1.09	7761724	6434	6.33	1196	1208	1195	1552	836	1194	1206.36	2.38	0	-3495	1216	1204	1195	1183	1174	1200	1179	257	358	500	830	1	1	51480000	621	11.72	0.80	12	0.01	103.00	1509.00	1550	20220816	-22.13	892	20230327	35.31	1440	-16.18	20230414	892	35.31	20230327	1550	-22.13	20220816	892	35.31	20230327	2.17	N	153490	500	257 억		1223570	N	N	0	N	00	N
18	20230628	160755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1194	-12	5	-1.00	121007494	100867	100.66	1197	1207	1186	1567	845	1206	1199.67	2.36	0	6223	1231	1218	1199	1186	1167	1225	1193	257	361	500	840	1	1	51480000	615	11.59	0.79	12	0.20	103.00	1509.00	1550	20220816	-22.97	892	20230327	33.86	1440	-17.08	20230414	892	33.86	20230327	1550	-22.97	20220816	892	33.86	20230327	2.13	N	153490	500	257 억		1217461	N	N	0	N	00	N
19	20230628	150801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1205	-1	5	-0.08	114989040	95848	95.66	1197	1207	1186	1567	845	1206	1199.70	2.36	0	6945	1231	1218	1199	1186	1167	1225	1193	257	361	500	840	1	1	51480000	620	11.70	0.80	12	0.19	103.00	1509.00	1550	20220816	-22.26	892	20230327	35.09	1440	-16.32	20230414	892	35.09	20230327	1550	-22.26	20220816	892	35.09	20230327	2.13	N	153490	500	257 억		1217461	N	N	0	N	00	N
20	20230628	140759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1202	-4	5	-0.33	84541853	70550	70.41	1197	1207	1186	1567	845	1206	1198.33	2.36	0	11608	1231	1218	1199	1186	1167	1225	1193	257	361	500	840	1	1	51480000	619	11.67	0.80	12	0.14	103.00	1509.00	1550	20220816	-22.45	892	20230327	34.75	1440	-16.53	20230414	892	34.75	20230327	1550	-22.45	20220816	892	34.75	20230327	2.13	N	153490	500	257 억		1217461	N	N	0	N	00	N
21	20230628	130800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1204	-2	5	-0.17	63301871	52805	52.70	1197	1207	1186	1567	845	1206	1198.79	2.36	0	10541	1231	1218	1199	1186	1167	1225	1193	257	361	500	840	1	1	51480000	620	11.69	0.80	12	0.10	103.00	1509.00	1550	20220816	-22.32	892	20230327	34.98	1440	-16.39	20230414	892	34.98	20230327	1550	-22.32	20220816	892	34.98	20230327	2.13	N	153490	500	257 억		1217461	N	N	0	N	00	N
22	20230628	120808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1204	-2	5	-0.17	54964572	45860	45.77	1197	1207	1186	1567	845	1206	1198.53	2.36	0	10446	1231	1218	1199	1186	1167	1225	1193	257	361	500	840	1	1	51480000	620	11.69	0.80	12	0.09	103.00	1509.00	1550	20220816	-22.32	892	20230327	34.98	1440	-16.39	20230414	892	34.98	20230327	1550	-22.32	20220816	892	34.98	20230327	2.13	N	153490	500	257 억		1217461	N	N	0	N	00	N
23	20230628	110804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1205	-1	5	-0.08	33410608	27865	27.81	1197	1207	1186	1567	845	1206	1199.02	2.36	0	3792	1231	1218	1199	1186	1167	1225	1193	257	361	500	840	1	1	51480000	620	11.70	0.80	12	0.05	103.00	1509.00	1550	20220816	-22.26	892	20230327	35.09	1440	-16.32	20230414	892	35.09	20230327	1550	-22.26	20220816	892	35.09	20230327	2.13	N	153490	500	257 억		1217461	N	N	0	N	00	N
24	20230628	100805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1204	-2	5	-0.17	26825040	22394	22.35	1197	1206	1186	1567	845	1206	1197.87	2.36	0	3368	1231	1218	1199	1186	1167	1225	1193	257	361	500	840	1	1	51480000	620	11.69	0.80	12	0.04	103.00	1509.00	1550	20220816	-22.32	892	20230327	34.98	1440	-16.39	20230414	892	34.98	20230327	1550	-22.32	20220816	892	34.98	20230327	2.13	N	153490	500	257 억		1217461	N	N	0	N	00	N
25	20230628	090802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1198	-8	5	-0.66	10797073	8991	8.97	1197	1206	1197	1567	845	1206	1200.88	2.36	0	2588	1231	1218	1199	1186	1167	1225	1193	257	361	500	840	1	1	51480000	617	11.63	0.79	12	0.02	103.00	1509.00	1550	20220816	-22.71	892	20230327	34.30	1440	-16.81	20230414	892	34.30	20230327	1550	-22.71	20220816	892	34.30	20230327	2.13	N	153490	500	257 억		1217461	N	N	0	N	00	N
26	20230627	160800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1206	9	2	0.75	119503900	99454	52.36	1197	1212	1180	1556	838	1197	1201.60	2.38	0	-7266	1237	1216	1193	1172	1149	1205	1161	257	359	500	830	1	1	51480000	621	11.71	0.80	12	0.19	103.00	1509.00	1550	20220816	-22.19	892	20230327	35.20	1440	-16.25	20230414	892	35.20	20230327	1550	-22.19	20220816	892	35.20	20230327	2.11	N	153490	500	257 억		1224700	N	N	0	N	00	N
27	20230627	150806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1202	5	2	0.42	113673533	94617	49.81	1197	1212	1180	1556	838	1197	1201.41	2.38	0	-7034	1237	1216	1193	1172	1149	1205	1161	257	359	500	830	1	1	51480000	619	11.67	0.80	12	0.18	103.00	1509.00	1550	20220816	-22.45	892	20230327	34.75	1440	-16.53	20230414	892	34.75	20230327	1550	-22.45	20220816	892	34.75	20230327	2.11	N	153490	500	257 억		1224700	N	N	0	N	00	N
28	20230627	140815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1205	8	2	0.67	98518470	82036	43.19	1197	1212	1180	1556	838	1197	1200.92	2.38	0	-5108	1237	1216	1193	1172	1149	1205	1161	257	359	500	830	1	1	51480000	620	11.70	0.80	12	0.16	103.00	1509.00	1550	20220816	-22.26	892	20230327	35.09	1440	-16.32	20230414	892	35.09	20230327	1550	-22.26	20220816	892	35.09	20230327	2.11	N	153490	500	257 억		1224700	N	N	0	N	00	N
29	20230627	130812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1205	8	2	0.67	74890273	62353	32.83	1197	1212	1180	1556	838	1197	1201.07	2.38	0	-6425	1237	1216	1193	1172	1149	1205	1161	257	359	500	830	1	1	51480000	620	11.70	0.80	12	0.12	103.00	1509.00	1550	20220816	-22.26	892	20230327	35.09	1440	-16.32	20230414	892	35.09	20230327	1550	-22.26	20220816	892	35.09	20230327	2.11	N	153490	500	257 억		1224700	N	N	0	N	00	N
30	20230627	120815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1195	-2	5	-0.17	60064585	50046	26.35	1197	1212	1180	1556	838	1197	1200.19	2.38	0	-2941	1237	1216	1193	1172	1149	1205	1161	257	359	500	830	1	1	51480000	615	11.60	0.79	12	0.10	103.00	1509.00	1550	20220816	-22.90	892	20230327	33.97	1440	-17.01	20230414	892	33.97	20230327	1550	-22.90	20220816	892	33.97	20230327	2.11	N	153490	500	257 억		1224700	N	N	0	N	00	N
31	20230627	110821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1209	12	2	1.00	49343403	41092	21.63	1197	1212	1180	1556	838	1197	1200.80	2.38	0	-1894	1237	1216	1193	1172	1149	1205	1161	257	359	500	830	1	1	51480000	622	11.74	0.80	12	0.08	103.00	1509.00	1550	20220816	-22.00	892	20230327	35.54	1440	-16.04	20230414	892	35.54	20230327	1550	-22.00	20220816	892	35.54	20230327	2.11	N	153490	500	257 억		1224700	N	N	0	N	00	N
32	20230627	100756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1199	2	2	0.17	18574850	15548	8.19	1197	1200	1180	1556	838	1197	1194.68	2.38	0	-2353	1237	1216	1193	1172	1149	1205	1161	257	359	500	830	1	1	51480000	617	11.64	0.79	12	0.03	103.00	1509.00	1550	20220816	-22.65	892	20230327	34.42	1440	-16.74	20230414	892	34.42	20230327	1550	-22.65	20220816	892	34.42	20230327	2.11	N	153490	500	257 억		1224700	N	N	0	N	00	N
33	20230627	090801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1186	-11	5	-0.92	4330865	3642	1.92	1197	1197	1186	1556	838	1197	1189.14	2.38	0	-431	1237	1216	1193	1172	1149	1205	1161	257	359	500	830	1	1	51480000	611	11.51	0.79	12	0.01	103.00	1509.00	1550	20220816	-23.48	892	20230327	32.96	1440	-17.64	20230414	892	32.96	20230327	1550	-23.48	20220816	892	32.96	20230327	2.11	N	153490	500	257 억		1224700	N	N	0	N	00	N
34	20230626	160800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1197	-17	5	-1.40	224989542	189908	61.10	1214	1214	1170	1578	850	1214	1184.72	2.39	0	-3526	1258	1236	1218	1196	1178	1227	1187	257	364	500	840	1	1	51480000	616	11.62	0.79	12	0.37	103.00	1509.00	1550	20220816	-22.77	892	20230327	34.19	1440	-16.88	20230414	892	34.19	20230327	1550	-22.77	20220816	892	34.19	20230327	2.07	N	153490	500	257 억		1228335	N	N	0	N	00	N
35	20230626	150806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1200	-14	5	-1.15	218867722	184790	59.45	1214	1214	1170	1578	850	1214	1184.41	2.39	0	-3571	1258	1236	1218	1196	1178	1227	1187	257	364	500	840	1	1	51480000	618	11.65	0.80	12	0.36	103.00	1509.00	1550	20220816	-22.58	892	20230327	34.53	1440	-16.67	20230414	892	34.53	20230327	1550	-22.58	20220816	892	34.53	20230327	2.07	N	153490	500	257 억		1228335	N	N	0	N	00	N
36	20230626	140804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1187	-27	5	-2.22	183743180	155163	49.92	1214	1214	1170	1578	850	1214	1184.19	2.39	0	-1047	1258	1236	1218	1196	1178	1227	1187	257	364	500	840	1	1	51480000	611	11.52	0.79	12	0.30	103.00	1509.00	1550	20220816	-23.42	892	20230327	33.07	1440	-17.57	20230414	892	33.07	20230327	1550	-23.42	20220816	892	33.07	20230327	2.07	N	153490	500	257 억		1228335	N	N	0	N	00	N
37	20230626	130800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1185	-29	5	-2.39	140433971	118508	38.13	1214	1214	1170	1578	850	1214	1185.01	2.39	0	-11743	1258	1236	1218	1196	1178	1227	1187	257	364	500	840	1	1	51480000	610	11.50	0.79	12	0.23	103.00	1509.00	1550	20220816	-23.55	892	20230327	32.85	1440	-17.71	20230414	892	32.85	20230327	1550	-23.55	20220816	892	32.85	20230327	2.07	N	153490	500	257 억		1228335	N	N	0	N	00	N
38	20230626	120759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1194	-20	5	-1.65	128260301	108237	34.82	1214	1214	1170	1578	850	1214	1184.99	2.39	0	-11819	1258	1236	1218	1196	1178	1227	1187	257	364	500	840	1	1	51480000	615	11.59	0.79	12	0.21	103.00	1509.00	1550	20220816	-22.97	892	20230327	33.86	1440	-17.08	20230414	892	33.86	20230327	1550	-22.97	20220816	892	33.86	20230327	2.07	N	153490	500	257 억		1228335	N	N	0	N	00	N
39	20230626	110759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1189	-25	5	-2.06	124969661	105469	33.93	1214	1214	1170	1578	850	1214	1184.89	2.39	0	-10512	1258	1236	1218	1196	1178	1227	1187	257	364	500	840	1	1	51480000	612	11.54	0.79	12	0.20	103.00	1509.00	1550	20220816	-23.29	892	20230327	33.30	1440	-17.43	20230414	892	33.30	20230327	1550	-23.29	20220816	892	33.30	20230327	2.07	N	153490	500	257 억		1228335	N	N	0	N	00	N
40	20230626	100759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1185	-29	5	-2.39	111515596	94103	30.28	1214	1214	1170	1578	850	1214	1185.03	2.39	0	-9994	1258	1236	1218	1196	1178	1227	1187	257	364	500	840	1	1	51480000	610	11.50	0.79	12	0.18	103.00	1509.00	1550	20220816	-23.55	892	20230327	32.85	1440	-17.71	20230414	892	32.85	20230327	1550	-23.55	20220816	892	32.85	20230327	2.07	N	153490	500	257 억		1228335	N	N	0	N	00	N
41	20230626	090802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1206	-8	5	-0.66	7223248	6058	1.95	1214	1214	1191	1578	850	1214	1192.31	2.39	0	-704	1258	1236	1218	1196	1178	1227	1187	257	364	500	840	1	1	51480000	621	11.71	0.80	12	0.01	103.00	1509.00	1550	20220816	-22.19	892	20230327	35.20	1440	-16.25	20230414	892	35.20	20230327	1550	-22.19	20220816	892	35.20	20230327	2.07	N	153490	500	257 억		1228335	N	N	0	N	00	N
42	20230623	180351	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1214	-31	5	-2.49	377839812	310816	93.10	1240	1240	1200	1618	872	1245	1215.43	2.59	0	-105435	1288	1266	1223	1201	1158	1277	1212	257	373	500	870	1	1	51480000	625	11.79	0.80	12	0.60	103.00	1509.00	1550	20220816	-21.68	892	20230327	36.10	1440	-15.69	20230414	892	36.10	20230327	1550	-21.68	20220816	892	36.10	20230327	2.08	N	153490	500	257 억		1333506	N	N	0	N	00	N
43	20230623	140634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1211	-34	5	-2.73	318124232	261185	78.23	1240	1240	1201	1618	872	1245	1217.75	2.59	0	-95346	1288	1266	1223	1201	1158	1277	1212	257	373	500	870	1	1	51480000	623	11.76	0.80	12	0.51	103.00	1509.00	1550	20220816	-21.87	892	20230327	35.76	1440	-15.90	20230414	892	35.76	20230327	1550	-21.87	20220816	892	35.76	20230327	2.08	N	153490	500	257 억		1333506	N	N	0	N	00	N
44	20230622	160939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1245	40	2	3.32	342158010	280477	208.14	1192	1245	1180	1566	844	1205	1219.82	2.62	0	-15326	1241	1222	1201	1182	1161	1232	1192	257	361	500	840	1	1	51480000	641	12.09	0.83	12	0.54	103.00	1509.00	1550	20220816	-19.68	892	20230327	39.57	1440	-13.54	20230414	892	39.57	20230327	1550	-19.68	20220816	892	39.57	20230327	2.08	N	153490	500	257 억		1346920	N	N	0	N	00	N
45	20230622	150506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1207	2	2	0.17	174884637	145059	107.65	1192	1224	1180	1566	844	1205	1205.61	2.62	0	5925	1241	1222	1201	1182	1161	1232	1192	257	361	500	840	1	1	51480000	621	11.72	0.80	12	0.28	103.00	1509.00	1550	20220816	-22.13	892	20230327	35.31	1440	-16.18	20230414	892	35.31	20230327	1550	-22.13	20220816	892	35.31	20230327	2.08	N	153490	500	257 억		1346920	N	N	0	N	00	N
46	20230622	140439	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1210	5	2	0.41	130688992	108299	80.37	1192	1224	1180	1566	844	1205	1206.74	2.62	0	4521	1241	1222	1201	1182	1161	1232	1192	257	361	500	840	1	1	51480000	623	11.75	0.80	12	0.21	103.00	1509.00	1550	20220816	-21.94	892	20230327	35.65	1440	-15.97	20230414	892	35.65	20230327	1550	-21.94	20220816	892	35.65	20230327	2.08	N	153490	500	257 억		1346920	N	N	0	N	00	N
47	20230622	130544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1210	5	2	0.41	118220642	97980	72.71	1192	1224	1180	1566	844	1205	1206.58	2.62	0	5265	1241	1222	1201	1182	1161	1232	1192	257	361	500	840	1	1	51480000	623	11.75	0.80	12	0.19	103.00	1509.00	1550	20220816	-21.94	892	20230327	35.65	1440	-15.97	20230414	892	35.65	20230327	1550	-21.94	20220816	892	35.65	20230327	2.08	N	153490	500	257 억		1346920	N	N	0	N	00	N
48	20230622	120943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1218	13	2	1.08	105885006	87809	65.16	1192	1224	1180	1566	844	1205	1205.86	2.62	0	6072	1241	1222	1201	1182	1161	1232	1192	257	361	500	840	1	1	51480000	627	11.83	0.81	12	0.17	103.00	1509.00	1550	20220816	-21.42	892	20230327	36.55	1440	-15.42	20230414	892	36.55	20230327	1550	-21.42	20220816	892	36.55	20230327	2.08	N	153490	500	257 억		1346920	N	N	0	N	00	N
49	20230622	110752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1212	7	2	0.58	89338057	74169	55.04	1192	1224	1180	1566	844	1205	1204.52	2.62	0	2226	1241	1222	1201	1182	1161	1232	1192	257	361	500	840	1	1	51480000	624	11.77	0.80	12	0.14	103.00	1509.00	1550	20220816	-21.81	892	20230327	35.87	1440	-15.83	20230414	892	35.87	20230327	1550	-21.81	20220816	892	35.87	20230327	2.08	N	153490	500	257 억		1346920	N	N	0	N	00	N
50	20230622	100747	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1208	3	2	0.25	48609264	40587	30.12	1192	1209	1180	1566	844	1205	1197.66	2.62	0	1391	1241	1222	1201	1182	1161	1232	1192	257	361	500	840	1	1	51480000	622	11.73	0.80	12	0.08	103.00	1509.00	1550	20220816	-22.06	892	20230327	35.43	1440	-16.11	20230414	892	35.43	20230327	1550	-22.06	20220816	892	35.43	20230327	2.08	N	153490	500	257 억		1346920	N	N	0	N	00	N
51	20230622	090723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1201	-4	5	-0.33	12661223	10670	7.92	1192	1201	1180	1566	844	1205	1186.62	2.62	0	-7173	1241	1222	1201	1182	1161	1232	1192	257	361	500	840	1	1	51480000	618	11.66	0.80	12	0.02	103.00	1509.00	1550	20220816	-22.52	892	20230327	34.64	1440	-16.60	20230414	892	34.64	20230327	1550	-22.52	20220816	892	34.64	20230327	2.08	N	153490	500	257 억		1346920	N	N	0	N	00	N
52	20230621	160246	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1205	4	2	0.33	161024028	133956	88.43	1189	1220	1180	1561	841	1201	1202.07	2.63	0	-4748	1268	1234	1216	1182	1164	1225	1173	257	360	500	840	1	1	51480000	620	11.70	0.80	12	0.26	103.00	1509.00	1550	20220816	-22.26	892	20230327	35.09	1440	-16.32	20230414	892	35.09	20230327	1550	-22.26	20220816	892	35.09	20230327	2.10	N	153490	500	257 억		1352036	N	N	0	N	00	N
53	20230621	150203	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1200	-1	5	-0.08	139823744	116270	76.76	1189	1220	1180	1561	841	1201	1202.58	2.63	0	-4625	1268	1234	1216	1182	1164	1225	1173	257	360	500	840	1	1	51480000	618	11.65	0.80	12	0.23	103.00	1509.00	1550	20220816	-22.58	892	20230327	34.53	1440	-16.67	20230414	892	34.53	20230327	1550	-22.58	20220816	892	34.53	20230327	2.10	N	153490	500	257 억		1352036	N	N	0	N	00	N
54	20230621	140705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1205	4	2	0.33	104931401	87191	57.56	1189	1220	1180	1561	841	1201	1203.47	2.63	0	5777	1268	1234	1216	1182	1164	1225	1173	257	360	500	840	1	1	51480000	620	11.70	0.80	12	0.17	103.00	1509.00	1550	20220816	-22.26	892	20230327	35.09	1440	-16.32	20230414	892	35.09	20230327	1550	-22.26	20220816	892	35.09	20230327	2.10	N	153490	500	257 억		1352036	N	N	0	N	00	N
55	20230621	130421	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1209	8	2	0.67	102550953	85216	56.26	1189	1220	1180	1561	841	1201	1203.42	2.63	0	5817	1268	1234	1216	1182	1164	1225	1173	257	360	500	840	1	1	51480000	622	11.74	0.80	12	0.17	103.00	1509.00	1550	20220816	-22.00	892	20230327	35.54	1440	-16.04	20230414	892	35.54	20230327	1550	-22.00	20220816	892	35.54	20230327	2.10	N	153490	500	257 억		1352036	N	N	0	N	00	N
56	20230621	120317	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1208	7	2	0.58	86938621	72271	47.71	1189	1220	1180	1561	841	1201	1202.95	2.63	0	5360	1268	1234	1216	1182	1164	1225	1173	257	360	500	840	1	1	51480000	622	11.73	0.80	12	0.14	103.00	1509.00	1550	20220816	-22.06	892	20230327	35.43	1440	-16.11	20230414	892	35.43	20230327	1550	-22.06	20220816	892	35.43	20230327	2.10	N	153490	500	257 억		1352036	N	N	0	N	00	N
57	20230621	110907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1208	7	2	0.58	85355916	70956	46.84	1189	1220	1180	1561	841	1201	1202.94	2.63	0	5619	1268	1234	1216	1182	1164	1225	1173	257	360	500	840	1	1	51480000	622	11.73	0.80	12	0.14	103.00	1509.00	1550	20220816	-22.06	892	20230327	35.43	1440	-16.11	20230414	892	35.43	20230327	1550	-22.06	20220816	892	35.43	20230327	2.10	N	153490	500	257 억		1352036	N	N	0	N	00	N
58	20230621	100717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1207	6	2	0.50	34875201	29143	19.24	1189	1215	1180	1561	841	1201	1196.69	2.63	0	2340	1268	1234	1216	1182	1164	1225	1173	257	360	500	840	1	1	51480000	621	11.72	0.80	12	0.06	103.00	1509.00	1550	20220816	-22.13	892	20230327	35.31	1440	-16.18	20230414	892	35.31	20230327	1550	-22.13	20220816	892	35.31	20230327	2.10	N	153490	500	257 억		1352036	N	N	0	N	00	N
59	20230621	091015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1199	-2	5	-0.17	17087585	14375	9.49	1189	1201	1180	1561	841	1201	1188.70	2.63	0	1959	1268	1234	1216	1182	1164	1225	1173	257	360	500	840	1	1	51480000	617	11.64	0.79	12	0.03	103.00	1509.00	1550	20220816	-22.65	892	20230327	34.42	1440	-16.74	20230414	892	34.42	20230327	1550	-22.65	20220816	892	34.42	20230327	2.10	N	153490	500	257 억		1352036	N	N	0	N	00	N
60	20230620	160555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1201	-24	5	-1.96	182858050	151359	65.72	1250	1250	1198	1592	858	1225	1208.14	2.74	0	-61147	1253	1238	1213	1198	1173	1246	1206	257	367	500	850	1	1	51480000	618	11.66	0.80	12	0.29	103.00	1509.00	1550	20220816	-22.52	892	20230327	34.64	1440	-16.60	20230414	892	34.64	20230327	1550	-22.52	20220816	892	34.64	20230327	2.11	N	153490	500	257 억		1412913	N	N	0	N	00	N
61	20230620	150431	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1206	-19	5	-1.55	168855970	139716	60.67	1250	1250	1198	1592	858	1225	1208.57	2.74	0	-59858	1253	1238	1213	1198	1173	1246	1206	257	367	500	850	1	1	51480000	621	11.71	0.80	12	0.27	103.00	1509.00	1550	20220816	-22.19	892	20230327	35.20	1440	-16.25	20230414	892	35.20	20230327	1550	-22.19	20220816	892	35.20	20230327	2.11	N	153490	500	257 억		1412913	N	N	0	N	00	N
62	20230620	140815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1203	-22	5	-1.80	163488599	135265	58.73	1250	1250	1198	1592	858	1225	1208.65	2.74	0	-58571	1253	1238	1213	1198	1173	1246	1206	257	367	500	850	1	1	51480000	619	11.68	0.80	12	0.26	103.00	1509.00	1550	20220816	-22.39	892	20230327	34.87	1440	-16.46	20230414	892	34.87	20230327	1550	-22.39	20220816	892	34.87	20230327	2.11	N	153490	500	257 억		1412913	N	N	0	N	00	N
63	20230620	130345	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1205	-20	5	-1.63	146622487	121245	52.65	1250	1250	1198	1592	858	1225	1209.31	2.74	0	-56313	1253	1238	1213	1198	1173	1246	1206	257	367	500	850	1	1	51480000	620	11.70	0.80	12	0.24	103.00	1509.00	1550	20220816	-22.26	892	20230327	35.09	1440	-16.32	20230414	892	35.09	20230327	1550	-22.26	20220816	892	35.09	20230327	2.11	N	153490	500	257 억		1412913	N	N	0	N	00	N
64	20230620	121008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1203	-22	5	-1.80	143220614	118417	51.42	1250	1250	1198	1592	858	1225	1209.46	2.74	0	-56490	1253	1238	1213	1198	1173	1246	1206	257	367	500	850	1	1	51480000	619	11.68	0.80	12	0.23	103.00	1509.00	1550	20220816	-22.39	892	20230327	34.87	1440	-16.46	20230414	892	34.87	20230327	1550	-22.39	20220816	892	34.87	20230327	2.11	N	153490	500	257 억		1412913	N	N	0	N	00	N
65	20230620	110954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1206	-19	5	-1.55	124270721	102679	44.59	1250	1250	1198	1592	858	1225	1210.28	2.74	0	-40870	1253	1238	1213	1198	1173	1246	1206	257	367	500	850	1	1	51480000	621	11.71	0.80	12	0.20	103.00	1509.00	1550	20220816	-22.19	892	20230327	35.20	1440	-16.25	20230414	892	35.20	20230327	1550	-22.19	20220816	892	35.20	20230327	2.11	N	153490	500	257 억		1412913	N	N	0	N	00	N
66	20230620	100548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1204	-21	5	-1.71	98889988	81627	35.44	1250	1250	1198	1592	858	1225	1211.49	2.74	0	-32024	1253	1238	1213	1198	1173	1246	1206	257	367	500	850	1	1	51480000	620	11.69	0.80	12	0.16	103.00	1509.00	1550	20220816	-22.32	892	20230327	34.98	1440	-16.39	20230414	892	34.98	20230327	1550	-22.32	20220816	892	34.98	20230327	2.11	N	153490	500	257 억		1412913	N	N	0	N	00	N
67	20230620	091018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1210	-15	5	-1.22	32617721	26547	11.53	1250	1250	1210	1592	858	1225	1228.68	2.74	0	-10083	1253	1238	1213	1198	1173	1246	1206	257	367	500	850	1	1	51480000	623	11.75	0.80	12	0.05	103.00	1509.00	1550	20220816	-21.94	892	20230327	35.65	1440	-15.97	20230414	892	35.65	20230327	1550	-21.94	20220816	892	35.65	20230327	2.11	N	153490	500	257 억		1412913	N	N	0	N	00	N
68	20230619	160714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1225	25	2	2.08	277679788	228690	158.22	1215	1228	1188	1560	840	1200	1214.21	2.62	0	62009	1230	1215	1198	1183	1166	1222	1190	257	360	500	840	1	1	51480000	631	11.89	0.81	12	0.44	103.00	1509.00	1550	20220816	-20.97	892	20230327	37.33	1440	-14.93	20230414	892	37.33	20230327	1550	-20.97	20220816	892	37.33	20230327	2.13	N	153490	500	257 억		1349164	N	N	0	N	00	N
69	20230619	150326	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1225	25	2	2.08	262762947	216522	149.80	1215	1227	1188	1560	840	1200	1213.56	2.62	0	59407	1230	1215	1198	1183	1166	1222	1190	257	360	500	840	1	1	51480000	631	11.89	0.81	12	0.42	103.00	1509.00	1550	20220816	-20.97	892	20230327	37.33	1440	-14.93	20230414	892	37.33	20230327	1550	-20.97	20220816	892	37.33	20230327	2.13	N	153490	500	257 억		1349164	N	N	0	N	00	N
70	20230619	140203	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1214	14	2	1.17	206184420	170267	117.80	1215	1226	1188	1560	840	1200	1210.95	2.62	0	32991	1230	1215	1198	1183	1166	1222	1190	257	360	500	840	1	1	51480000	625	11.79	0.80	12	0.33	103.00	1509.00	1550	20220816	-21.68	892	20230327	36.10	1440	-15.69	20230414	892	36.10	20230327	1550	-21.68	20220816	892	36.10	20230327	2.13	N	153490	500	257 억		1349164	N	N	0	N	00	N
71	20230619	130900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1219	19	2	1.58	179206751	148120	102.48	1215	1226	1188	1560	840	1200	1209.88	2.62	0	21695	1230	1215	1198	1183	1166	1222	1190	257	360	500	840	1	1	51480000	628	11.83	0.81	12	0.29	103.00	1509.00	1550	20220816	-21.35	892	20230327	36.66	1440	-15.35	20230414	892	36.66	20230327	1550	-21.35	20220816	892	36.66	20230327	2.13	N	153490	500	257 억		1349164	N	N	0	N	00	N
72	20230619	120839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1224	24	2	2.00	163310882	135111	93.48	1215	1226	1188	1560	840	1200	1208.72	2.62	0	15897	1230	1215	1198	1183	1166	1222	1190	257	360	500	840	1	1	51480000	630	11.88	0.81	12	0.26	103.00	1509.00	1550	20220816	-21.03	892	20230327	37.22	1440	-15.00	20230414	892	37.22	20230327	1550	-21.03	20220816	892	37.22	20230327	2.13	N	153490	500	257 억		1349164	N	N	0	N	00	N
73	20230619	110245	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1210	10	2	0.83	110862134	92049	63.68	1215	1215	1188	1560	840	1200	1204.38	2.62	0	5091	1230	1215	1198	1183	1166	1222	1190	257	360	500	840	1	1	51480000	623	11.75	0.80	12	0.18	103.00	1509.00	1550	20220816	-21.94	892	20230327	35.65	1440	-15.97	20230414	892	35.65	20230327	1550	-21.94	20220816	892	35.65	20230327	2.13	N	153490	500	257 억		1349164	N	N	0	N	00	N
74	20230619	100103	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1193	-7	5	-0.58	57436809	47693	33.00	1215	1215	1188	1560	840	1200	1204.30	2.62	0	-22128	1230	1215	1198	1183	1166	1222	1190	257	360	500	840	1	1	51480000	614	11.58	0.79	12	0.09	103.00	1509.00	1550	20220816	-23.03	892	20230327	33.74	1440	-17.15	20230414	892	33.74	20230327	1550	-23.03	20220816	892	33.74	20230327	2.13	N	153490	500	257 억		1349164	N	N	0	N	00	N
75	20230619	090254	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1202	2	2	0.17	2399018	1992	1.38	1215	1215	1202	1560	840	1200	1204.33	2.62	0	-382	1230	1215	1198	1183	1166	1222	1190	257	360	500	840	1	1	51480000	619	11.67	0.80	12	0.00	103.00	1509.00	1550	20220816	-22.45	892	20230327	34.75	1440	-16.53	20230414	892	34.75	20230327	1550	-22.45	20220816	892	34.75	20230327	2.13	N	153490	500	257 억		1349164	N	N	0	N	00	N
76	20230616	160627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1200	20	2	1.69	173468122	144439	81.91	1181	1213	1181	1534	826	1180	1200.98	2.53	0	44057	1202	1191	1176	1165	1150	1196	1170	257	354	500	820	1	1	51480000	618	11.65	0.80	12	0.28	103.00	1509.00	1550	20220816	-22.58	892	20230327	34.53	1440	-16.67	20230414	892	34.53	20230327	1550	-22.58	20220816	892	34.53	20230327	2.14	N	153490	500	257 억		1304224	N	N	0	N	00	N
77	20230616	150221	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1200	20	2	1.69	162545894	135351	76.76	1181	1213	1181	1534	826	1180	1200.92	2.53	0	42751	1202	1191	1176	1165	1150	1196	1170	257	354	500	820	1	1	51480000	618	11.65	0.80	12	0.26	103.00	1509.00	1550	20220816	-22.58	892	20230327	34.53	1440	-16.67	20230414	892	34.53	20230327	1550	-22.58	20220816	892	34.53	20230327	2.14	N	153490	500	257 억		1304224	N	N	0	N	00	N
78	20230616	140125	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1209	29	2	2.46	144371985	120227	68.18	1181	1213	1181	1534	826	1180	1200.83	2.53	0	41825	1202	1191	1176	1165	1150	1196	1170	257	354	500	820	1	1	51480000	622	11.74	0.80	12	0.23	103.00	1509.00	1550	20220816	-22.00	892	20230327	35.54	1440	-16.04	20230414	892	35.54	20230327	1550	-22.00	20220816	892	35.54	20230327	2.14	N	153490	500	257 억		1304224	N	N	0	N	00	N
79	20230616	130514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1211	31	2	2.63	117623939	97977	55.56	1181	1213	1181	1534	826	1180	1200.53	2.53	0	37861	1202	1191	1176	1165	1150	1196	1170	257	354	500	820	1	1	51480000	623	11.76	0.80	12	0.19	103.00	1509.00	1550	20220816	-21.87	892	20230327	35.76	1440	-15.90	20230414	892	35.76	20230327	1550	-21.87	20220816	892	35.76	20230327	2.14	N	153490	500	257 억		1304224	N	N	0	N	00	N
80	20230616	120728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1208	28	2	2.37	77493971	64786	36.74	1181	1209	1181	1534	826	1180	1196.15	2.53	0	19705	1202	1191	1176	1165	1150	1196	1170	257	354	500	820	1	1	51480000	622	11.73	0.80	12	0.13	103.00	1509.00	1550	20220816	-22.06	892	20230327	35.43	1440	-16.11	20230414	892	35.43	20230327	1550	-22.06	20220816	892	35.43	20230327	2.14	N	153490	500	257 억		1304224	N	N	0	N	00	N
81	20230616	110301	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1200	20	2	1.69	61350770	51355	29.12	1181	1203	1181	1534	826	1180	1194.64	2.53	0	14284	1202	1191	1176	1165	1150	1196	1170	257	354	500	820	1	1	51480000	618	11.65	0.80	12	0.10	103.00	1509.00	1550	20220816	-22.58	892	20230327	34.53	1440	-16.67	20230414	892	34.53	20230327	1550	-22.58	20220816	892	34.53	20230327	2.14	N	153490	500	257 억		1304224	N	N	0	N	00	N
82	20230616	100227	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1193	13	2	1.10	47656483	39933	22.65	1181	1202	1181	1534	826	1180	1193.41	2.53	0	8742	1202	1191	1176	1165	1150	1196	1170	257	354	500	820	1	1	51480000	614	11.58	0.79	12	0.08	103.00	1509.00	1550	20220816	-23.03	892	20230327	33.74	1440	-17.15	20230414	892	33.74	20230327	1550	-23.03	20220816	892	33.74	20230327	2.14	N	153490	500	257 억		1304224	N	N	0	N	00	N
83	20230616	090850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1193	13	2	1.10	12383170	10384	5.89	1181	1193	1181	1534	826	1180	1192.52	2.53	0	-9442	1202	1191	1176	1165	1150	1196	1170	257	354	500	820	1	1	51480000	614	11.58	0.79	12	0.02	103.00	1509.00	1550	20220816	-23.03	892	20230327	33.74	1440	-17.15	20230414	892	33.74	20230327	1550	-23.03	20220816	892	33.74	20230327	2.14	N	153490	500	257 억		1304224	N	N	0	N	00	N
84	20230615	150951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1181	1	2	0.08	186076821	158355	61.33	1165	1187	1161	1534	826	1180	1175.06	2.48	0	18568	1234	1206	1186	1158	1138	1197	1149	257	354	500	820	1	1	51480000	608	11.47	0.78	12	0.31	103.00	1509.00	1550	20220816	-23.81	892	20230327	32.40	1440	-17.99	20230414	892	32.40	20230327	1550	-23.81	20220816	892	32.40	20230327	2.10	N	153490	500	257 억		1274654	N	N	0	N	00	N
85	20230615	140809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1185	5	2	0.42	155527995	132499	51.32	1165	1187	1161	1534	826	1180	1173.81	2.48	0	8089	1234	1206	1186	1158	1138	1197	1149	257	354	500	820	1	1	51480000	610	11.50	0.79	12	0.26	103.00	1509.00	1550	20220816	-23.55	892	20230327	32.85	1440	-17.71	20230414	892	32.85	20230327	1550	-23.55	20220816	892	32.85	20230327	2.10	N	153490	500	257 억		1274654	N	N	0	N	00	N
86	20230615	130151	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1179	-1	5	-0.08	108785642	92777	35.93	1165	1186	1161	1534	826	1180	1172.55	2.48	0	-10609	1234	1206	1186	1158	1138	1197	1149	257	354	500	820	1	1	51480000	607	11.45	0.78	12	0.18	103.00	1509.00	1550	20220816	-23.94	892	20230327	32.17	1440	-18.12	20230414	892	32.17	20230327	1550	-23.94	20220816	892	32.17	20230327	2.10	N	153490	500	257 억		1274654	N	N	0	N	00	N
87	20230615	120452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1169	-11	5	-0.93	77971083	66514	25.76	1165	1186	1161	1534	826	1180	1172.25	2.48	0	-16876	1234	1206	1186	1158	1138	1197	1149	257	354	500	820	1	1	51480000	602	11.35	0.77	12	0.13	103.00	1509.00	1550	20220816	-24.58	892	20230327	31.05	1440	-18.82	20230414	892	31.05	20230327	1550	-24.58	20220816	892	31.05	20230327	2.10	N	153490	500	257 억		1274654	N	N	0	N	00	N
88	20230615	110220	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1170	-10	5	-0.85	49137490	41755	16.17	1165	1186	1165	1534	826	1180	1176.80	2.48	0	662	1234	1206	1186	1158	1138	1197	1149	257	354	500	820	1	1	51480000	602	11.36	0.78	12	0.08	103.00	1509.00	1550	20220816	-24.52	892	20230327	31.17	1440	-18.75	20230414	892	31.17	20230327	1550	-24.52	20220816	892	31.17	20230327	2.10	N	153490	500	257 억		1274654	N	N	0	N	00	N
89	20230611	184511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1206	20	2	1.69	196000651	163133	86.33	1199	1212	1181	1541	831	1186	1201.38	2.62	35439	35790	1214	1199	1187	1172	1160	1194	1167	257	355	500	830	1	1	51480000	621	11.71	0.80	12	0.32	103.00	1509.00	1600	20220608	-24.62	892	20230327	35.20	1440	-16.25	20230414	892	35.20	20230327	1585	-23.91	20220609	892	35.20	20230327	2.13	N	153490	500	257 억		1349498	N	N	0	N	00	N