KissMeData/253590/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	160937	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	3405	-30	5	-0.87	47577513615	12578471	5504.95	3630	4100	3405	4465	2405	3435	3782.65	0.00	0	-804076	3518	3476	3448	3406	3378	3462	3392	38	1030	100	2470	5	1	38454626	1309	13.10	1.93	12	32.71	260.00	1761.00	4100	20230630	-16.95	2880	20230517	18.23	4100	-16.95	20230630	2880	18.23	20230517	4100	-16.95	20230630	2880	18.23	20230517	2.10	N	253590	100	38 억		0	N	N	0	N	00	N
3	20230630	150938	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	3460	25	2	0.73	46897729315	12379887	5418.04	3630	4100	3425	4465	2405	3435	3788.22	0.00	0	-818292	3518	3476	3448	3406	3378	3462	3392	38	1030	100	2470	5	1	38454626	1331	13.31	1.96	12	32.19	260.00	1761.00	4100	20230630	-15.61	2880	20230517	20.14	4100	-15.61	20230630	2880	20.14	20230517	4100	-15.61	20230630	2880	20.14	20230517	2.10	N	253590	100	38 억		0	N	N	0	N	00	N
4	20230630	140937	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	3500	65	2	1.89	46054300220	12136647	5311.58	3630	4100	3425	4465	2405	3435	3794.65	0.00	0	-832715	3518	3476	3448	3406	3378	3462	3392	38	1030	100	2470	5	1	38454626	1346	13.46	1.99	12	31.56	260.00	1761.00	4100	20230630	-14.63	2880	20230517	21.53	4100	-14.63	20230630	2880	21.53	20230517	4100	-14.63	20230630	2880	21.53	20230517	2.10	N	253590	100	38 억		0	N	N	0	N	00	N
5	20230630	130937	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	3465	30	2	0.87	44909233105	11808181	5167.83	3630	4100	3425	4465	2405	3435	3803.23	0.00	0	-819276	3518	3476	3448	3406	3378	3462	3392	38	1030	100	2470	5	1	38454626	1332	13.33	1.97	12	30.71	260.00	1761.00	4100	20230630	-15.49	2880	20230517	20.31	4100	-15.49	20230630	2880	20.31	20230517	4100	-15.49	20230630	2880	20.31	20230517	2.10	N	253590	100	38 억		0	N	N	0	N	00	N
6	20230630	120933	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	3550	115	2	3.35	43085926790	11283519	4938.21	3630	4100	3490	4465	2405	3435	3818.48	0.00	0	-801722	3518	3476	3448	3406	3378	3462	3392	38	1030	100	2470	5	1	38454626	1365	13.65	2.02	12	29.34	260.00	1761.00	4100	20230630	-13.41	2880	20230517	23.26	4100	-13.41	20230630	2880	23.26	20230517	4100	-13.41	20230630	2880	23.26	20230517	2.10	N	253590	100	38 억		0	N	N	0	N	00	N
7	20230630	110934	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	3745	310	2	9.02	37668595285	9777196	4278.97	3630	4100	3595	4465	2405	3435	3852.70	0.00	0	-719972	3518	3476	3448	3406	3378	3462	3392	38	1030	100	2470	5	1	38454626	1440	14.40	2.13	12	25.43	260.00	1761.00	4100	20230630	-8.66	2880	20230517	30.03	4100	-8.66	20230630	2880	30.03	20230517	4100	-8.66	20230630	2880	30.03	20230517	2.10	N	253590	100	38 억		0	N	N	0	N	00	N
8	20230630	100937	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	3915	480	2	13.97	29513035900	7638580	3343.01	3630	4100	3595	4465	2405	3435	3863.68	0.00	0	-476056	3518	3476	3448	3406	3378	3462	3392	38	1030	100	2470	5	1	38454626	1505	15.06	2.22	12	19.86	260.00	1761.00	4100	20230630	-4.51	2880	20230517	35.94	4100	-4.51	20230630	2880	35.94	20230517	4100	-4.51	20230630	2880	35.94	20230517	2.10	N	253590	100	38 억		0	N	N	0	N	00	N
9	20230630	090937	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	3940	505	2	14.70	10152551260	2568792	1124.23	3630	4100	3595	4465	2405	3435	3952.27	0.00	0	-205313	3518	3476	3448	3406	3378	3462	3392	38	1030	100	2470	5	1	38454626	1515	15.15	2.24	12	6.68	260.00	1761.00	4100	20230630	-3.90	2880	20230517	36.81	4100	-3.90	20230630	2880	36.81	20230517	4100	-3.90	20230630	2880	36.81	20230517	2.10	N	253590	100	38 억		0	N	N	0	N	00	N
10	20230629	160931	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3435	5	2	0.15	547034710	158838	77.78	3440	3490	3420	4455	2405	3430	3444.07	0.00	0	19521	3516	3472	3421	3377	3326	3495	3400	38	1025	100	2460	5	1	38454626	1321	13.21	1.95	12	0.41	260.00	1761.00	3980	20230203	-13.69	2880	20230517	19.27	3980	-13.69	20230203	2880	19.27	20230517	3980	-13.69	20230203	2880	19.27	20230517	2.02	N	253590	100	38 억		0	N	N	0	N	00	N
11	20230629	150932	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3440	10	2	0.29	517957715	150378	73.64	3440	3490	3420	4455	2405	3430	3444.37	0.00	0	19662	3516	3472	3421	3377	3326	3495	3400	38	1025	100	2460	5	1	38454626	1323	13.23	1.95	12	0.39	260.00	1761.00	3980	20230203	-13.57	2880	20230517	19.44	3980	-13.57	20230203	2880	19.44	20230517	3980	-13.57	20230203	2880	19.44	20230517	2.02	N	253590	100	38 억		0	N	N	0	N	00	N
12	20230629	140929	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3440	10	2	0.29	491322840	142631	69.85	3440	3490	3420	4455	2405	3430	3444.71	0.00	0	20086	3516	3472	3421	3377	3326	3495	3400	38	1025	100	2460	5	1	38454626	1323	13.23	1.95	12	0.37	260.00	1761.00	3980	20230203	-13.57	2880	20230517	19.44	3980	-13.57	20230203	2880	19.44	20230517	3980	-13.57	20230203	2880	19.44	20230517	2.02	N	253590	100	38 억		0	N	N	0	N	00	N
13	20230629	130928	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3435	5	2	0.15	436000385	126546	61.97	3440	3490	3420	4455	2405	3430	3445.39	0.00	0	19408	3516	3472	3421	3377	3326	3495	3400	38	1025	100	2460	5	1	38454626	1321	13.21	1.95	12	0.33	260.00	1761.00	3980	20230203	-13.69	2880	20230517	19.27	3980	-13.69	20230203	2880	19.27	20230517	3980	-13.69	20230203	2880	19.27	20230517	2.02	N	253590	100	38 억		0	N	N	0	N	00	N
14	20230629	120932	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3450	20	2	0.58	400330910	116204	56.91	3440	3490	3420	4455	2405	3430	3445.07	0.00	0	19328	3516	3472	3421	3377	3326	3495	3400	38	1025	100	2460	5	1	38454626	1327	13.27	1.96	12	0.30	260.00	1761.00	3980	20230203	-13.32	2880	20230517	19.79	3980	-13.32	20230203	2880	19.79	20230517	3980	-13.32	20230203	2880	19.79	20230517	2.02	N	253590	100	38 억		0	N	N	0	N	00	N
15	20230629	110933	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3445	15	2	0.44	334152420	96993	47.50	3440	3490	3420	4455	2405	3430	3445.12	0.00	0	27231	3516	3472	3421	3377	3326	3495	3400	38	1025	100	2460	5	1	38454626	1325	13.25	1.96	12	0.25	260.00	1761.00	3980	20230203	-13.44	2880	20230517	19.62	3980	-13.44	20230203	2880	19.62	20230517	3980	-13.44	20230203	2880	19.62	20230517	2.02	N	253590	100	38 억		0	N	N	0	N	00	N
16	20230629	100935	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3435	5	2	0.15	175250015	51025	24.99	3440	3455	3420	4455	2405	3430	3434.59	0.00	0	8910	3516	3472	3421	3377	3326	3495	3400	38	1025	100	2460	5	1	38454626	1321	13.21	1.95	12	0.13	260.00	1761.00	3980	20230203	-13.69	2880	20230517	19.27	3980	-13.69	20230203	2880	19.27	20230517	3980	-13.69	20230203	2880	19.27	20230517	2.02	N	253590	100	38 억		0	N	N	0	N	00	N
17	20230629	090843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3430	0	3	0.00	29062655	8469	4.15	3440	3440	3425	4455	2405	3430	3431.65	0.00	0	4091	3516	3472	3421	3377	3326	3495	3400	38	1025	100	2460	5	1	38454626	1319	13.19	1.95	12	0.02	260.00	1761.00	3980	20230203	-13.82	2880	20230517	19.10	3980	-13.82	20230203	2880	19.10	20230517	3980	-13.82	20230203	2880	19.10	20230517	2.02	N	253590	100	38 억		0	N	N	0	N	00	N
18	20230628	160920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3430	50	2	1.48	688243570	201200	104.02	3400	3465	3370	4390	2370	3380	3420.69	0.00	0	35957	3490	3435	3395	3340	3300	3415	3320	38	1010	100	2430	5	1	38454626	1319	13.19	1.95	12	0.52	260.00	1761.00	3980	20230203	-13.82	2880	20230517	19.10	3980	-13.82	20230203	2880	19.10	20230517	3980	-13.82	20230203	2880	19.10	20230517	2.01	N	253590	100	38 억		0	N	N	0	N	00	N
19	20230628	150926	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3425	45	2	1.33	636585805	186126	96.22	3400	3465	3370	4390	2370	3380	3420.19	0.00	0	36252	3490	3435	3395	3340	3300	3415	3320	38	1010	100	2430	5	1	38454626	1317	13.17	1.94	12	0.48	260.00	1761.00	3980	20230203	-13.94	2880	20230517	18.92	3980	-13.94	20230203	2880	18.92	20230517	3980	-13.94	20230203	2880	18.92	20230517	2.01	N	253590	100	38 억		0	N	N	0	N	00	N
20	20230628	140925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3450	70	2	2.07	579022480	169367	87.56	3400	3465	3370	4390	2370	3380	3418.74	0.00	0	34597	3490	3435	3395	3340	3300	3415	3320	38	1010	100	2430	5	1	38454626	1327	13.27	1.96	12	0.44	260.00	1761.00	3980	20230203	-13.32	2880	20230517	19.79	3980	-13.32	20230203	2880	19.79	20230517	3980	-13.32	20230203	2880	19.79	20230517	2.01	N	253590	100	38 억		0	N	N	0	N	00	N
21	20230628	130925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3430	50	2	1.48	446410760	130901	67.67	3400	3445	3370	4390	2370	3380	3410.29	0.00	0	25034	3490	3435	3395	3340	3300	3415	3320	38	1010	100	2430	5	1	38454626	1319	13.19	1.95	12	0.34	260.00	1761.00	3980	20230203	-13.82	2880	20230517	19.10	3980	-13.82	20230203	2880	19.10	20230517	3980	-13.82	20230203	2880	19.10	20230517	2.01	N	253590	100	38 억		0	N	N	0	N	00	N
22	20230628	120937	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3410	30	2	0.89	372768060	109456	56.59	3400	3445	3370	4390	2370	3380	3405.64	0.00	0	19410	3490	3435	3395	3340	3300	3415	3320	38	1010	100	2430	5	1	38454626	1311	13.12	1.94	12	0.28	260.00	1761.00	3980	20230203	-14.32	2880	20230517	18.40	3980	-14.32	20230203	2880	18.40	20230517	3980	-14.32	20230203	2880	18.40	20230517	2.01	N	253590	100	38 억		0	N	N	0	N	00	N
23	20230628	110932	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3405	25	2	0.74	341610070	100290	51.85	3400	3445	3370	4390	2370	3380	3406.22	0.00	0	21383	3490	3435	3395	3340	3300	3415	3320	38	1010	100	2430	5	1	38454626	1309	13.10	1.93	12	0.26	260.00	1761.00	3980	20230203	-14.45	2880	20230517	18.23	3980	-14.45	20230203	2880	18.23	20230517	3980	-14.45	20230203	2880	18.23	20230517	2.01	N	253590	100	38 억		0	N	N	0	N	00	N
24	20230628	100932	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3390	10	2	0.30	233484265	68590	35.46	3400	3430	3370	4390	2370	3380	3404.06	0.00	0	8882	3490	3435	3395	3340	3300	3415	3320	38	1010	100	2430	5	1	38454626	1304	13.04	1.93	12	0.18	260.00	1761.00	3980	20230203	-14.82	2880	20230517	17.71	3980	-14.82	20230203	2880	17.71	20230517	3980	-14.82	20230203	2880	17.71	20230517	2.01	N	253590	100	38 억		0	N	N	0	N	00	N
25	20230628	090928	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3410	30	2	0.89	50440400	14798	7.65	3400	3420	3400	4390	2370	3380	3408.60	0.00	0	-2837	3490	3435	3395	3340	3300	3415	3320	38	1010	100	2430	5	1	38454626	1311	13.12	1.94	12	0.04	260.00	1761.00	3980	20230203	-14.32	2880	20230517	18.40	3980	-14.32	20230203	2880	18.40	20230517	3980	-14.32	20230203	2880	18.40	20230517	2.01	N	253590	100	38 억		0	N	N	0	N	00	N
26	20230627	160927	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3380	-90	5	-2.59	651324885	192256	99.60	3450	3450	3355	4510	2430	3470	3387.81	0.00	0	-39126	3580	3525	3440	3385	3300	3482	3342	38	1040	100	2490	5	1	38454626	1300	13.00	1.92	12	0.50	260.00	1761.00	3980	20230203	-15.08	2880	20230517	17.36	3980	-15.08	20230203	2880	17.36	20230517	3980	-15.08	20230203	2880	17.36	20230517	2.03	N	253590	100	38 억		0	N	N	0	N	00	N
27	20230627	150934	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3360	-110	5	-3.17	621309550	183351	94.98	3450	3450	3355	4510	2430	3470	3388.63	0.00	0	-37019	3580	3525	3440	3385	3300	3482	3342	38	1040	100	2490	5	1	38454626	1292	12.92	1.91	12	0.48	260.00	1761.00	3980	20230203	-15.58	2880	20230517	16.67	3980	-15.58	20230203	2880	16.67	20230517	3980	-15.58	20230203	2880	16.67	20230517	2.03	N	253590	100	38 억		0	N	N	0	N	00	N
28	20230627	140944	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3370	-100	5	-2.88	521434755	153694	79.62	3450	3450	3370	4510	2430	3470	3392.68	0.00	0	-29776	3580	3525	3440	3385	3300	3482	3342	38	1040	100	2490	5	1	38454626	1296	12.96	1.91	12	0.40	260.00	1761.00	3980	20230203	-15.33	2880	20230517	17.01	3980	-15.33	20230203	2880	17.01	20230517	3980	-15.33	20230203	2880	17.01	20230517	2.03	N	253590	100	38 억		0	N	N	0	N	00	N
29	20230627	130941	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3395	-75	5	-2.16	458320210	135003	69.94	3450	3450	3375	4510	2430	3470	3394.89	0.00	0	-18531	3580	3525	3440	3385	3300	3482	3342	38	1040	100	2490	5	1	38454626	1306	13.06	1.93	12	0.35	260.00	1761.00	3980	20230203	-14.70	2880	20230517	17.88	3980	-14.70	20230203	2880	17.88	20230517	3980	-14.70	20230203	2880	17.88	20230517	2.03	N	253590	100	38 억		0	N	N	0	N	00	N
30	20230627	120942	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3400	-70	5	-2.02	428156150	126093	65.32	3450	3450	3375	4510	2430	3470	3395.56	0.00	0	-14198	3580	3525	3440	3385	3300	3482	3342	38	1040	100	2490	5	1	38454626	1307	13.08	1.93	12	0.33	260.00	1761.00	3980	20230203	-14.57	2880	20230517	18.06	3980	-14.57	20230203	2880	18.06	20230517	3980	-14.57	20230203	2880	18.06	20230517	2.03	N	253590	100	38 억		0	N	N	0	N	00	N
31	20230627	110951	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3410	-60	5	-1.73	342981100	100944	52.29	3450	3450	3375	4510	2430	3470	3397.74	0.00	0	-3966	3580	3525	3440	3385	3300	3482	3342	38	1040	100	2490	5	1	38454626	1311	13.12	1.94	12	0.26	260.00	1761.00	3980	20230203	-14.32	2880	20230517	18.40	3980	-14.32	20230203	2880	18.40	20230517	3980	-14.32	20230203	2880	18.40	20230517	2.03	N	253590	100	38 억		0	N	N	0	N	00	N
32	20230627	100922	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3400	-70	5	-2.02	281326540	82741	42.86	3450	3450	3375	4510	2430	3470	3400.09	0.00	0	8511	3580	3525	3440	3385	3300	3482	3342	38	1040	100	2490	5	1	38454626	1307	13.08	1.93	12	0.22	260.00	1761.00	3980	20230203	-14.57	2880	20230517	18.06	3980	-14.57	20230203	2880	18.06	20230517	3980	-14.57	20230203	2880	18.06	20230517	2.03	N	253590	100	38 억		0	N	N	0	N	00	N
33	20230627	090926	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3420	-50	5	-1.44	23483085	6835	3.54	3450	3450	3420	4510	2430	3470	3435.71	0.00	0	-222	3580	3525	3440	3385	3300	3482	3342	38	1040	100	2490	5	1	38454626	1315	13.15	1.94	12	0.02	260.00	1761.00	3980	20230203	-14.07	2880	20230517	18.75	3980	-14.07	20230203	2880	18.75	20230517	3980	-14.07	20230203	2880	18.75	20230517	2.03	N	253590	100	38 억		0	N	N	0	N	00	N
34	20230626	160926	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3470	10	2	0.29	659034150	193022	83.19	3495	3495	3355	4495	2425	3460	3414.15	0.00	0	1998	3610	3535	3475	3400	3340	3505	3370	38	1035	100	2490	5	1	38454626	1334	13.35	1.97	12	0.50	260.00	1761.00	3980	20230203	-12.81	2880	20230517	20.49	3980	-12.81	20230203	2880	20.49	20230517	3980	-12.81	20230203	2880	20.49	20230517	2.02	N	253590	100	38 억		0	N	N	0	N	00	N
35	20230626	150932	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3465	5	2	0.14	626811185	183725	79.19	3495	3495	3355	4495	2425	3460	3411.68	0.00	0	4160	3610	3535	3475	3400	3340	3505	3370	38	1035	100	2490	5	1	38454626	1332	13.33	1.97	12	0.48	260.00	1761.00	3980	20230203	-12.94	2880	20230517	20.31	3980	-12.94	20230203	2880	20.31	20230517	3980	-12.94	20230203	2880	20.31	20230517	2.02	N	253590	100	38 억		0	N	N	0	N	00	N
36	20230626	140930	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3435	-25	5	-0.72	559008865	164068	70.71	3495	3495	3355	4495	2425	3460	3407.18	0.00	0	8296	3610	3535	3475	3400	3340	3505	3370	38	1035	100	2490	5	1	38454626	1321	13.21	1.95	12	0.43	260.00	1761.00	3980	20230203	-13.69	2880	20230517	19.27	3980	-13.69	20230203	2880	19.27	20230517	3980	-13.69	20230203	2880	19.27	20230517	2.02	N	253590	100	38 억		0	N	N	0	N	00	N
37	20230626	130924	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3410	-50	5	-1.45	471390445	138464	59.68	3495	3495	3355	4495	2425	3460	3404.43	0.00	0	-3229	3610	3535	3475	3400	3340	3505	3370	38	1035	100	2490	5	1	38454626	1311	13.12	1.94	12	0.36	260.00	1761.00	3980	20230203	-14.32	2880	20230517	18.40	3980	-14.32	20230203	2880	18.40	20230517	3980	-14.32	20230203	2880	18.40	20230517	2.02	N	253590	100	38 억		0	N	N	0	N	00	N
38	20230626	120927	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3420	-40	5	-1.16	381466070	111976	48.26	3495	3495	3355	4495	2425	3460	3406.68	0.00	0	-4394	3610	3535	3475	3400	3340	3505	3370	38	1035	100	2490	5	1	38454626	1315	13.15	1.94	12	0.29	260.00	1761.00	3980	20230203	-14.07	2880	20230517	18.75	3980	-14.07	20230203	2880	18.75	20230517	3980	-14.07	20230203	2880	18.75	20230517	2.02	N	253590	100	38 억		0	N	N	0	N	00	N
39	20230626	110925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3420	-40	5	-1.16	356856360	104763	45.15	3495	3495	3355	4495	2425	3460	3406.32	0.00	0	-1210	3610	3535	3475	3400	3340	3505	3370	38	1035	100	2490	5	1	38454626	1315	13.15	1.94	12	0.27	260.00	1761.00	3980	20230203	-14.07	2880	20230517	18.75	3980	-14.07	20230203	2880	18.75	20230517	3980	-14.07	20230203	2880	18.75	20230517	2.02	N	253590	100	38 억		0	N	N	0	N	00	N
40	20230626	100925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3435	-25	5	-0.72	304173545	89315	38.50	3495	3495	3355	4495	2425	3460	3405.63	0.00	0	-671	3610	3535	3475	3400	3340	3505	3370	38	1035	100	2490	5	1	38454626	1321	13.21	1.95	12	0.23	260.00	1761.00	3980	20230203	-13.69	2880	20230517	19.27	3980	-13.69	20230203	2880	19.27	20230517	3980	-13.69	20230203	2880	19.27	20230517	2.02	N	253590	100	38 억		0	N	N	0	N	00	N
41	20230626	090928	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3400	-60	5	-1.73	70581605	20607	8.88	3495	3495	3375	4495	2425	3460	3425.13	0.00	0	-8723	3610	3535	3475	3400	3340	3505	3370	38	1035	100	2490	5	1	38454626	1307	13.08	1.93	12	0.05	260.00	1761.00	3980	20230203	-14.57	2880	20230517	18.06	3980	-14.57	20230203	2880	18.06	20230517	3980	-14.57	20230203	2880	18.06	20230517	2.02	N	253590	100	38 억		0	N	N	0	N	00	N
42	20230623	183545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3460	15	2	0.44	809131335	232014	124.81	3485	3550	3415	4475	2415	3445	3488.30	0.00	0	21608	3528	3486	3448	3406	3368	3507	3427	38	1030	100	2480	5	1	38454626	1331	13.31	1.96	12	0.60	260.00	1761.00	3980	20230203	-13.07	2880	20230517	20.14	3980	-13.07	20230203	2880	20.14	20230517	3980	-13.07	20230203	2880	20.14	20230517	2.04	N	253590	100	38 억		0	N	N	0	N	00	N
43	20230623	140742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3440	-5	5	-0.15	735921450	210781	113.39	3485	3550	3415	4475	2415	3445	3491.40	0.00	0	21696	3528	3486	3448	3406	3368	3507	3427	38	1030	100	2480	5	1	38454626	1323	13.23	1.95	12	0.55	260.00	1761.00	3980	20230203	-13.57	2880	20230517	19.44	3980	-13.57	20230203	2880	19.44	20230517	3980	-13.57	20230203	2880	19.44	20230517	2.04	N	253590	100	38 억		0	N	N	0	N	00	N
44	20230622	160921	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3445	-25	5	-0.72	639418315	185290	63.82	3420	3490	3410	4510	2430	3470	3450.95	0.00	0	-10881	3606	3537	3496	3427	3386	3517	3407	38	1040	100	2490	5	1	38454626	1325	13.25	1.96	12	0.48	260.00	1761.00	3980	20230203	-13.44	2880	20230517	19.62	3980	-13.44	20230203	2880	19.62	20230517	3980	-13.44	20230203	2880	19.62	20230517	2.05	N	253590	100	38 억		0	N	N	0	N	00	N
45	20230622	150108	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3460	-10	5	-0.29	602076845	174457	60.09	3420	3490	3410	4510	2430	3470	3451.15	0.00	0	-9371	3606	3537	3496	3427	3386	3517	3407	38	1040	100	2490	5	1	38454626	1331	13.31	1.96	12	0.45	260.00	1761.00	3980	20230203	-13.07	2880	20230517	20.14	3980	-13.07	20230203	2880	20.14	20230517	3980	-13.07	20230203	2880	20.14	20230517	2.05	N	253590	100	38 억		0	N	N	0	N	00	N
46	20230622	140915	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3460	-10	5	-0.29	478867465	138735	47.79	3420	3490	3410	4510	2430	3470	3451.67	0.00	0	-8149	3606	3537	3496	3427	3386	3517	3407	38	1040	100	2490	5	1	38454626	1331	13.31	1.96	12	0.36	260.00	1761.00	3980	20230203	-13.07	2880	20230517	20.14	3980	-13.07	20230203	2880	20.14	20230517	3980	-13.07	20230203	2880	20.14	20230517	2.05	N	253590	100	38 억		0	N	N	0	N	00	N
47	20230622	130143	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3450	-20	5	-0.58	383983710	111344	38.35	3420	3490	3410	4510	2430	3470	3448.63	0.00	0	-20491	3606	3537	3496	3427	3386	3517	3407	38	1040	100	2490	5	1	38454626	1327	13.27	1.96	12	0.29	260.00	1761.00	3980	20230203	-13.32	2880	20230517	19.79	3980	-13.32	20230203	2880	19.79	20230517	3980	-13.32	20230203	2880	19.79	20230517	2.05	N	253590	100	38 억		0	N	N	0	N	00	N
48	20230622	120353	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3455	-15	5	-0.43	302929545	87868	30.27	3420	3490	3410	4510	2430	3470	3447.55	0.00	0	-5851	3606	3537	3496	3427	3386	3517	3407	38	1040	100	2490	5	1	38454626	1329	13.29	1.96	12	0.23	260.00	1761.00	3980	20230203	-13.19	2880	20230517	19.97	3980	-13.19	20230203	2880	19.97	20230517	3980	-13.19	20230203	2880	19.97	20230517	2.05	N	253590	100	38 억		0	N	N	0	N	00	N
49	20230622	111013	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3465	-5	5	-0.14	255209200	74068	25.51	3420	3490	3410	4510	2430	3470	3445.61	0.00	0	-5381	3606	3537	3496	3427	3386	3517	3407	38	1040	100	2490	5	1	38454626	1332	13.33	1.97	12	0.19	260.00	1761.00	3980	20230203	-12.94	2880	20230517	20.31	3980	-12.94	20230203	2880	20.31	20230517	3980	-12.94	20230203	2880	20.31	20230517	2.05	N	253590	100	38 억		0	N	N	0	N	00	N
50	20230622	100146	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3440	-30	5	-0.86	171772235	49938	17.20	3420	3490	3410	4510	2430	3470	3439.71	0.00	0	-1123	3606	3537	3496	3427	3386	3517	3407	38	1040	100	2490	5	1	38454626	1323	13.23	1.95	12	0.13	260.00	1761.00	3980	20230203	-13.57	2880	20230517	19.44	3980	-13.57	20230203	2880	19.44	20230517	3980	-13.57	20230203	2880	19.44	20230517	2.05	N	253590	100	38 억		0	N	N	0	N	00	N
51	20230622	090431	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3420	-50	5	-1.44	51060665	14929	5.14	3420	3440	3415	4510	2430	3470	3420.23	0.00	0	-1079	3606	3537	3496	3427	3386	3517	3407	38	1040	100	2490	5	1	38454626	1315	13.15	1.94	12	0.04	260.00	1761.00	3980	20230203	-14.07	2880	20230517	18.75	3980	-14.07	20230203	2880	18.75	20230517	3980	-14.07	20230203	2880	18.75	20230517	2.05	N	253590	100	38 억		0	N	N	0	N	00	N
52	20230621	160323	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3470	-50	5	-1.42	1011398925	289953	81.03	3520	3565	3455	4575	2465	3520	3488.21	0.00	0	-71156	3586	3552	3501	3467	3416	3527	3442	38	1055	100	2530	5	1	38454626	1334	13.35	1.97	12	0.75	260.00	1761.00	3980	20230203	-12.81	2880	20230517	20.49	3980	-12.81	20230203	2880	20.49	20230517	3980	-12.81	20230203	2880	20.49	20230517	2.05	N	253590	100	38 억		0	N	N	0	N	00	N
53	20230621	150421	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3470	-50	5	-1.42	932055835	267028	74.62	3520	3565	3455	4575	2465	3520	3490.48	0.00	0	-69814	3586	3552	3501	3467	3416	3527	3442	38	1055	100	2530	5	1	38454626	1334	13.35	1.97	12	0.69	260.00	1761.00	3980	20230203	-12.81	2880	20230517	20.49	3980	-12.81	20230203	2880	20.49	20230517	3980	-12.81	20230203	2880	20.49	20230517	2.05	N	253590	100	38 억		0	N	N	0	N	00	N
54	20230621	141034	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3470	-50	5	-1.42	754746685	215786	60.30	3520	3565	3460	4575	2465	3520	3497.66	0.00	0	-56849	3586	3552	3501	3467	3416	3527	3442	38	1055	100	2530	5	1	38454626	1334	13.35	1.97	12	0.56	260.00	1761.00	3980	20230203	-12.81	2880	20230517	20.49	3980	-12.81	20230203	2880	20.49	20230517	3980	-12.81	20230203	2880	20.49	20230517	2.05	N	253590	100	38 억		0	N	N	0	N	00	N
55	20230621	130918	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3480	-40	5	-1.14	663950725	189610	52.99	3520	3565	3465	4575	2465	3520	3501.67	0.00	0	-40367	3586	3552	3501	3467	3416	3527	3442	38	1055	100	2530	5	1	38454626	1338	13.38	1.98	12	0.49	260.00	1761.00	3980	20230203	-12.56	2880	20230517	20.83	3980	-12.56	20230203	2880	20.83	20230517	3980	-12.56	20230203	2880	20.83	20230517	2.05	N	253590	100	38 억		0	N	N	0	N	00	N
56	20230621	120113	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3480	-40	5	-1.14	522577245	148916	41.61	3520	3565	3480	4575	2465	3520	3509.21	0.00	0	-33288	3586	3552	3501	3467	3416	3527	3442	38	1055	100	2530	5	1	38454626	1338	13.38	1.98	12	0.39	260.00	1761.00	3980	20230203	-12.56	2880	20230517	20.83	3980	-12.56	20230203	2880	20.83	20230517	3980	-12.56	20230203	2880	20.83	20230517	2.05	N	253590	100	38 억		0	N	N	0	N	00	N
57	20230621	110141	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3490	-30	5	-0.85	397797290	113149	31.62	3520	3565	3480	4575	2465	3520	3515.69	0.00	0	-22456	3586	3552	3501	3467	3416	3527	3442	38	1055	100	2530	5	1	38454626	1342	13.42	1.98	12	0.29	260.00	1761.00	3980	20230203	-12.31	2880	20230517	21.18	3980	-12.31	20230203	2880	21.18	20230517	3980	-12.31	20230203	2880	21.18	20230517	2.05	N	253590	100	38 억		0	N	N	0	N	00	N
58	20230621	100522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3500	-20	5	-0.57	266243735	75556	21.11	3520	3565	3500	4575	2465	3520	3523.79	0.00	0	-12178	3586	3552	3501	3467	3416	3527	3442	38	1055	100	2530	5	1	38454626	1346	13.46	1.99	12	0.20	260.00	1761.00	3980	20230203	-12.06	2880	20230517	21.53	3980	-12.06	20230203	2880	21.53	20230517	3980	-12.06	20230203	2880	21.53	20230517	2.05	N	253590	100	38 억		0	N	N	0	N	00	N
59	20230621	090220	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3520	0	3	0.00	13472860	3827	1.07	3520	3540	3520	4575	2465	3520	3520.48	0.00	0	496	3586	3552	3501	3467	3416	3527	3442	38	1055	100	2530	5	1	38454626	1354	13.54	2.00	12	0.01	260.00	1761.00	3980	20230203	-11.56	2880	20230517	22.22	3980	-11.56	20230203	2880	22.22	20230517	3980	-11.56	20230203	2880	22.22	20230517	2.05	N	253590	100	38 억		0	N	N	0	N	00	N
60	20230620	160405	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3520	45	2	1.29	1243690205	356358	62.29	3535	3535	3450	4515	2435	3475	3489.88	0.00	0	21247	3615	3545	3495	3425	3375	3520	3400	38	1040	100	2500	5	1	38454626	1354	13.54	2.00	12	0.93	260.00	1761.00	3980	20230203	-11.56	2880	20230517	22.22	3980	-11.56	20230203	2880	22.22	20230517	3980	-11.56	20230203	2880	22.22	20230517	1.97	N	253590	100	38 억		0	N	N	0	N	00	N
61	20230620	150404	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3510	35	2	1.01	1133616675	325045	56.82	3535	3535	3450	4515	2435	3475	3487.57	0.00	0	14663	3615	3545	3495	3425	3375	3520	3400	38	1040	100	2500	5	1	38454626	1350	13.50	1.99	12	0.85	260.00	1761.00	3980	20230203	-11.81	2880	20230517	21.88	3980	-11.81	20230203	2880	21.88	20230517	3980	-11.81	20230203	2880	21.88	20230517	1.97	N	253590	100	38 억		0	N	N	0	N	00	N
62	20230620	140143	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3500	25	2	0.72	1030473275	295630	51.67	3535	3535	3450	4515	2435	3475	3485.69	0.00	0	7169	3615	3545	3495	3425	3375	3520	3400	38	1040	100	2500	5	1	38454626	1346	13.46	1.99	12	0.77	260.00	1761.00	3980	20230203	-12.06	2880	20230517	21.53	3980	-12.06	20230203	2880	21.53	20230517	3980	-12.06	20230203	2880	21.53	20230517	1.97	N	253590	100	38 억		0	N	N	0	N	00	N
63	20230620	130927	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3480	5	2	0.14	926153545	265827	46.46	3535	3535	3450	4515	2435	3475	3484.05	0.00	0	1475	3615	3545	3495	3425	3375	3520	3400	38	1040	100	2500	5	1	38454626	1338	13.38	1.98	12	0.69	260.00	1761.00	3980	20230203	-12.56	2880	20230517	20.83	3980	-12.56	20230203	2880	20.83	20230517	3980	-12.56	20230203	2880	20.83	20230517	1.97	N	253590	100	38 억		0	N	N	0	N	00	N
64	20230620	120208	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3475	0	3	0.00	818874920	235017	41.08	3535	3535	3450	4515	2435	3475	3484.32	0.00	0	-10788	3615	3545	3495	3425	3375	3520	3400	38	1040	100	2500	5	1	38454626	1336	13.37	1.97	12	0.61	260.00	1761.00	3980	20230203	-12.69	2880	20230517	20.66	3980	-12.69	20230203	2880	20.66	20230517	3980	-12.69	20230203	2880	20.66	20230517	1.97	N	253590	100	38 억		0	N	N	0	N	00	N
65	20230620	110914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3480	5	2	0.14	645657335	185015	32.34	3535	3535	3465	4515	2435	3475	3489.76	0.00	0	-10133	3615	3545	3495	3425	3375	3520	3400	38	1040	100	2500	5	1	38454626	1338	13.38	1.98	12	0.48	260.00	1761.00	3980	20230203	-12.56	2880	20230517	20.83	3980	-12.56	20230203	2880	20.83	20230517	3980	-12.56	20230203	2880	20.83	20230517	1.97	N	253590	100	38 억		0	N	N	0	N	00	N
66	20230620	100423	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3500	25	2	0.72	410065525	117536	20.54	3535	3535	3465	4515	2435	3475	3488.85	0.00	0	-26490	3615	3545	3495	3425	3375	3520	3400	38	1040	100	2500	5	1	38454626	1346	13.46	1.99	12	0.31	260.00	1761.00	3980	20230203	-12.06	2880	20230517	21.53	3980	-12.06	20230203	2880	21.53	20230517	3980	-12.06	20230203	2880	21.53	20230517	1.97	N	253590	100	38 억		0	N	N	0	N	00	N
67	20230620	090743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3495	20	2	0.58	94735530	26995	4.72	3535	3535	3490	4515	2435	3475	3509.37	0.00	0	-12090	3615	3545	3495	3425	3375	3520	3400	38	1040	100	2500	5	1	38454626	1344	13.44	1.98	12	0.07	260.00	1761.00	3980	20230203	-12.19	2880	20230517	21.35	3980	-12.19	20230203	2880	21.35	20230517	3980	-12.19	20230203	2880	21.35	20230517	1.97	N	253590	100	38 억		0	N	N	0	N	00	N
68	20230619	160806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3475	-20	5	-0.57	2001120695	570872	145.95	3495	3565	3445	4540	2450	3495	3505.41	0.00	0	-98603	3605	3550	3490	3435	3375	3577	3462	38	1045	100	2510	5	1	38454626	1336	13.37	1.97	12	1.48	260.00	1761.00	3980	20230203	-12.69	2880	20230517	20.66	3980	-12.69	20230203	2880	20.66	20230517	3980	-12.69	20230203	2880	20.66	20230517	2.13	N	253590	100	38 억		0	N	N	0	N	00	N
69	20230619	150948	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3460	-35	5	-1.00	1978732580	564420	144.30	3495	3565	3445	4540	2450	3495	3505.78	0.00	0	-98233	3605	3550	3490	3435	3375	3577	3462	38	1045	100	2510	5	1	38454626	1331	13.31	1.96	12	1.47	260.00	1761.00	3980	20230203	-13.07	2880	20230517	20.14	3980	-13.07	20230203	2880	20.14	20230517	3980	-13.07	20230203	2880	20.14	20230517	2.13	N	253590	100	38 억		0	N	N	0	N	00	N
70	20230619	140837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3480	-15	5	-0.43	1795261195	511387	130.74	3495	3565	3465	4540	2450	3495	3510.57	0.00	0	-101442	3605	3550	3490	3435	3375	3577	3462	38	1045	100	2510	5	1	38454626	1338	13.38	1.98	12	1.33	260.00	1761.00	3980	20230203	-12.56	2880	20230517	20.83	3980	-12.56	20230203	2880	20.83	20230517	3980	-12.56	20230203	2880	20.83	20230517	2.13	N	253590	100	38 억		0	N	N	0	N	00	N
71	20230619	130202	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3485	-10	5	-0.29	1499898430	426311	108.99	3495	3565	3465	4540	2450	3495	3518.32	0.00	0	-76386	3605	3550	3490	3435	3375	3577	3462	38	1045	100	2510	5	1	38454626	1340	13.40	1.98	12	1.11	260.00	1761.00	3980	20230203	-12.44	2880	20230517	21.01	3980	-12.44	20230203	2880	21.01	20230517	3980	-12.44	20230203	2880	21.01	20230517	2.13	N	253590	100	38 억		0	N	N	0	N	00	N
72	20230619	120656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3500	5	2	0.14	1436679900	408179	104.35	3495	3565	3465	4540	2450	3495	3519.73	0.00	0	-73318	3605	3550	3490	3435	3375	3577	3462	38	1045	100	2510	5	1	38454626	1346	13.46	1.99	12	1.06	260.00	1761.00	3980	20230203	-12.06	2880	20230517	21.53	3980	-12.06	20230203	2880	21.53	20230517	3980	-12.06	20230203	2880	21.53	20230517	2.13	N	253590	100	38 억		0	N	N	0	N	00	N
73	20230619	110724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3500	5	2	0.14	1332665345	378457	96.75	3495	3565	3465	4540	2450	3495	3521.31	0.00	0	-71128	3605	3550	3490	3435	3375	3577	3462	38	1045	100	2510	5	1	38454626	1346	13.46	1.99	12	0.98	260.00	1761.00	3980	20230203	-12.06	2880	20230517	21.53	3980	-12.06	20230203	2880	21.53	20230517	3980	-12.06	20230203	2880	21.53	20230517	2.13	N	253590	100	38 억		0	N	N	0	N	00	N
74	20230619	100627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3540	45	2	1.29	806938885	228813	58.50	3495	3565	3465	4540	2450	3495	3526.63	0.00	0	-39955	3605	3550	3490	3435	3375	3577	3462	38	1045	100	2510	5	1	38454626	1361	13.62	2.01	12	0.60	260.00	1761.00	3980	20230203	-11.06	2880	20230517	22.92	3980	-11.06	20230203	2880	22.92	20230517	3980	-11.06	20230203	2880	22.92	20230517	2.13	N	253590	100	38 억		0	N	N	0	N	00	N
75	20230619	090326	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3470	-25	5	-0.72	51894135	14889	3.81	3495	3510	3465	4540	2450	3495	3485.40	0.00	0	-5396	3605	3550	3490	3435	3375	3577	3462	38	1045	100	2510	5	1	38454626	1334	13.35	1.97	12	0.04	260.00	1761.00	3980	20230203	-12.81	2880	20230517	20.49	3980	-12.81	20230203	2880	20.49	20230517	3980	-12.81	20230203	2880	20.49	20230517	2.13	N	253590	100	38 억		0	N	N	0	N	00	N
76	20230616	161036	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3495	15	2	0.43	1359606380	390008	68.34	3490	3545	3430	4520	2440	3480	3486.07	0.00	0	-70081	3603	3541	3428	3366	3253	3572	3397	38	1040	100	2500	5	1	38454626	1344	13.44	1.98	12	1.01	260.00	1761.00	3980	20230203	-12.19	2880	20230517	21.35	3980	-12.19	20230203	2880	21.35	20230517	3980	-12.19	20230203	2880	21.35	20230517	2.20	N	253590	100	38 억		0	N	N	0	N	00	N
77	20230616	150801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3485	5	2	0.14	1300106085	372940	65.35	3490	3545	3430	4520	2440	3480	3486.10	0.00	0	-70042	3603	3541	3428	3366	3253	3572	3397	38	1040	100	2500	5	1	38454626	1340	13.40	1.98	12	0.97	260.00	1761.00	3980	20230203	-12.44	2880	20230517	21.01	3980	-12.44	20230203	2880	21.01	20230517	3980	-12.44	20230203	2880	21.01	20230517	2.20	N	253590	100	38 억		0	N	N	0	N	00	N
78	20230616	140202	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3475	-5	5	-0.14	1113627285	319278	55.95	3490	3545	3430	4520	2440	3480	3487.95	0.00	0	-65358	3603	3541	3428	3366	3253	3572	3397	38	1040	100	2500	5	1	38454626	1336	13.37	1.97	12	0.83	260.00	1761.00	3980	20230203	-12.69	2880	20230517	20.66	3980	-12.69	20230203	2880	20.66	20230517	3980	-12.69	20230203	2880	20.66	20230517	2.20	N	253590	100	38 억		0	N	N	0	N	00	N
79	20230616	130530	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3490	10	2	0.29	959704935	275172	48.22	3490	3545	3430	4520	2440	3480	3487.65	0.00	0	-53372	3603	3541	3428	3366	3253	3572	3397	38	1040	100	2500	5	1	38454626	1342	13.42	1.98	12	0.72	260.00	1761.00	3980	20230203	-12.31	2880	20230517	21.18	3980	-12.31	20230203	2880	21.18	20230517	3980	-12.31	20230203	2880	21.18	20230517	2.20	N	253590	100	38 억		0	N	N	0	N	00	N
80	20230616	120551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3505	25	2	0.72	890805815	255456	44.76	3490	3545	3430	4520	2440	3480	3487.12	0.00	0	-55161	3603	3541	3428	3366	3253	3572	3397	38	1040	100	2500	5	1	38454626	1348	13.48	1.99	12	0.66	260.00	1761.00	3980	20230203	-11.93	2880	20230517	21.70	3980	-11.93	20230203	2880	21.70	20230517	3980	-11.93	20230203	2880	21.70	20230517	2.20	N	253590	100	38 억		0	N	N	0	N	00	N
81	20230616	110545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3480	0	3	0.00	701493870	201658	35.34	3490	3520	3430	4520	2440	3480	3478.63	0.00	0	-56198	3603	3541	3428	3366	3253	3572	3397	38	1040	100	2500	5	1	38454626	1338	13.38	1.98	12	0.52	260.00	1761.00	3980	20230203	-12.56	2880	20230517	20.83	3980	-12.56	20230203	2880	20.83	20230517	3980	-12.56	20230203	2880	20.83	20230517	2.20	N	253590	100	38 억		0	N	N	0	N	00	N
82	20230616	100116	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3480	0	3	0.00	482788745	139132	24.38	3490	3495	3430	4520	2440	3480	3470.01	0.00	0	-49019	3603	3541	3428	3366	3253	3572	3397	38	1040	100	2500	5	1	38454626	1338	13.38	1.98	12	0.36	260.00	1761.00	3980	20230203	-12.56	2880	20230517	20.83	3980	-12.56	20230203	2880	20.83	20230517	3980	-12.56	20230203	2880	20.83	20230517	2.20	N	253590	100	38 억		0	N	N	0	N	00	N
83	20230616	090937	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3495	15	2	0.43	155533910	44697	7.83	3490	3495	3465	4520	2440	3480	3479.74	0.00	0	-14421	3603	3541	3428	3366	3253	3572	3397	38	1040	100	2500	5	1	38454626	1344	13.44	1.98	12	0.12	260.00	1761.00	3980	20230203	-12.19	2880	20230517	21.35	3980	-12.19	20230203	2880	21.35	20230517	3980	-12.19	20230203	2880	21.35	20230517	2.20	N	253590	100	38 억		0	N	N	0	N	00	N
84	20230615	150701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3455	155	2	4.70	1634744320	479975	146.12	3320	3460	3315	4290	2310	3300	3405.89	0.00	0	107744	3490	3395	3325	3230	3160	3360	3195	38	990	100	2370	5	1	38454626	1329	13.29	1.96	12	1.25	260.00	1761.00	4075	20220614	-15.21	2880	20230517	19.97	3980	-13.19	20230203	2880	19.97	20230517	3980	-13.19	20230203	2880	19.97	20230517	2.23	N	253590	100	38 억		0	N	N	0	N	00	N
85	20230615	141023	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3405	105	2	3.18	1224262850	360589	109.78	3320	3440	3315	4290	2310	3300	3395.18	0.00	0	79720	3490	3395	3325	3230	3160	3360	3195	38	990	100	2370	5	1	38454626	1309	13.10	1.93	12	0.94	260.00	1761.00	4075	20220614	-16.44	2880	20230517	18.23	3980	-14.45	20230203	2880	18.23	20230517	3980	-14.45	20230203	2880	18.23	20230517	2.23	N	253590	100	38 억		0	N	N	0	N	00	N
86	20230615	131034	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3390	90	2	2.73	995498615	293339	89.30	3320	3440	3315	4290	2310	3300	3393.68	0.00	0	80417	3490	3395	3325	3230	3160	3360	3195	38	990	100	2370	5	1	38454626	1304	13.04	1.93	12	0.76	260.00	1761.00	4075	20220614	-16.81	2880	20230517	17.71	3980	-14.82	20230203	2880	17.71	20230517	3980	-14.82	20230203	2880	17.71	20230517	2.23	N	253590	100	38 억		0	N	N	0	N	00	N
87	20230615	120657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3350	50	2	1.52	920624435	271213	82.57	3320	3440	3315	4290	2310	3300	3394.47	0.00	0	74220	3490	3395	3325	3230	3160	3360	3195	38	990	100	2370	5	1	38454626	1288	12.88	1.90	12	0.71	260.00	1761.00	4075	20220614	-17.79	2880	20230517	16.32	3980	-15.83	20230203	2880	16.32	20230517	3980	-15.83	20230203	2880	16.32	20230517	2.23	N	253590	100	38 억		0	N	N	0	N	00	N
88	20230615	110810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3355	55	2	1.67	803909585	236267	71.93	3320	3440	3320	4290	2310	3300	3402.55	0.00	0	65242	3490	3395	3325	3230	3160	3360	3195	38	990	100	2370	5	1	38454626	1290	12.90	1.91	12	0.61	260.00	1761.00	4075	20220614	-17.67	2880	20230517	16.49	3980	-15.70	20230203	2880	16.49	20230517	3980	-15.70	20230203	2880	16.49	20230517	2.23	N	253590	100	38 억		0	N	N	0	N	00	N
89	20230611	184735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3375	195	2	6.13	3161780615	946940	488.87	3185	3425	3185	4130	2230	3180	3338.79	0.00	0	141673	3230	3205	3175	3150	3120	3190	3135	38	950	100	2280	5	1	38454626	1298	12.98	1.92	12	2.46	260.00	1761.00	4295	20220608	-21.42	2880	20230517	17.19	3980	-15.20	20230203	2880	17.19	20230517	4175	-19.16	20220609	2880	17.19	20230517	2.01	N	253590	100	38 억		0	N	N	0	N	00	N