KissMeData/171010/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	160817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6300	-140	5	-2.17	1307628340	203311	205.04	6550	6660	6300	8370	4510	6440	6432.08	3.07	0	-45240	6666	6552	6406	6292	6146	6610	6350	69	1930	500	4760	10	1	13836057	872	14.25	1.69	12	1.47	442.00	3731.00	7790	20220809	-19.13	5220	20221020	20.69	7210	-12.62	20230405	5280	19.32	20230103	7790	-19.13	20220809	5220	20.69	20221020	4.97	N	171010	500	69 억		424817	N	N	0	N	00	N
3	20230630	150820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6360	-80	5	-1.24	1261664060	196030	197.69	6550	6660	6300	8370	4510	6440	6436.08	3.07	0	-44808	6666	6552	6406	6292	6146	6610	6350	69	1930	500	4760	10	1	13836057	880	14.39	1.70	12	1.42	442.00	3731.00	7790	20220809	-18.36	5220	20221020	21.84	7210	-11.79	20230405	5280	20.45	20230103	7790	-18.36	20220809	5220	21.84	20221020	4.97	N	171010	500	69 억		424817	N	N	0	N	00	N
4	20230630	140819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	-100	5	-1.55	1142820910	177206	178.71	6550	6660	6300	8370	4510	6440	6449.11	3.07	0	-48881	6666	6552	6406	6292	6146	6610	6350	69	1930	500	4760	10	1	13836057	877	14.34	1.70	12	1.28	442.00	3731.00	7790	20220809	-18.61	5220	20221020	21.46	7210	-12.07	20230405	5280	20.08	20230103	7790	-18.61	20220809	5220	21.46	20221020	4.97	N	171010	500	69 억		424817	N	N	0	N	00	N
5	20230630	130819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6350	-90	5	-1.40	1106585300	171484	172.94	6550	6660	6300	8370	4510	6440	6452.99	3.07	0	-48624	6666	6552	6406	6292	6146	6610	6350	69	1930	500	4760	10	1	13836057	879	14.37	1.70	12	1.24	442.00	3731.00	7790	20220809	-18.49	5220	20221020	21.65	7210	-11.93	20230405	5280	20.27	20230103	7790	-18.49	20220809	5220	21.65	20221020	4.97	N	171010	500	69 억		424817	N	N	0	N	00	N
6	20230630	120816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	-100	5	-1.55	1064095340	164771	166.17	6550	6660	6300	8370	4510	6440	6458.03	3.07	0	-45673	6666	6552	6406	6292	6146	6610	6350	69	1930	500	4760	10	1	13836057	877	14.34	1.70	12	1.19	442.00	3731.00	7790	20220809	-18.61	5220	20221020	21.46	7210	-12.07	20230405	5280	20.08	20230103	7790	-18.61	20220809	5220	21.46	20221020	4.97	N	171010	500	69 억		424817	N	N	0	N	00	N
7	20230630	110819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6410	-30	5	-0.47	984164230	152188	153.48	6550	6660	6300	8370	4510	6440	6466.77	3.07	0	-42877	6666	6552	6406	6292	6146	6610	6350	69	1930	500	4760	10	1	13836057	887	14.50	1.72	12	1.10	442.00	3731.00	7790	20220809	-17.72	5220	20221020	22.80	7210	-11.10	20230405	5280	21.40	20230103	7790	-17.72	20220809	5220	22.80	20221020	4.97	N	171010	500	69 억		424817	N	N	0	N	00	N
8	20230630	100819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6350	-90	5	-1.40	879793360	135804	136.96	6550	6660	6300	8370	4510	6440	6478.41	3.07	0	-45969	6666	6552	6406	6292	6146	6610	6350	69	1930	500	4760	10	1	13836057	879	14.37	1.70	12	0.98	442.00	3731.00	7790	20220809	-18.49	5220	20221020	21.65	7210	-11.93	20230405	5280	20.27	20230103	7790	-18.49	20220809	5220	21.65	20221020	4.97	N	171010	500	69 억		424817	N	N	0	N	00	N
9	20230630	090819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6440	0	3	0.00	532593920	81494	82.19	6550	6660	6430	8370	4510	6440	6535.38	3.07	0	-24508	6666	6552	6406	6292	6146	6610	6350	69	1930	500	4760	10	1	13836057	891	14.57	1.73	12	0.59	442.00	3731.00	7790	20220809	-17.33	5220	20221020	23.37	7210	-10.68	20230405	5280	21.97	20230103	7790	-17.33	20220809	5220	23.37	20221020	4.97	N	171010	500	69 억		424817	N	N	0	N	00	N
10	20230629	160817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6440	60	2	0.94	467762480	73226	118.38	6380	6520	6260	8290	4470	6380	6387.89	3.17	0	-13631	6486	6432	6376	6322	6266	6460	6350	69	1910	500	4720	10	1	13836057	891	14.57	1.73	12	0.53	442.00	3731.00	7790	20220809	-17.33	5220	20221020	23.37	7210	-10.68	20230405	5280	21.97	20230103	7790	-17.33	20220809	5220	23.37	20221020	4.98	N	171010	500	69 억		439097	N	N	0	N	00	N
11	20230629	150815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6390	10	2	0.16	384093800	60190	97.31	6380	6520	6260	8290	4470	6380	6381.36	3.17	0	-11653	6486	6432	6376	6322	6266	6460	6350	69	1910	500	4720	10	1	13836057	884	14.46	1.71	12	0.44	442.00	3731.00	7790	20220809	-17.97	5220	20221020	22.41	7210	-11.37	20230405	5280	21.02	20230103	7790	-17.97	20220809	5220	22.41	20221020	4.98	N	171010	500	69 억		439097	N	N	0	N	00	N
12	20230629	140812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6330	-50	5	-0.78	362671640	56825	91.87	6380	6520	6260	8290	4470	6380	6382.25	3.17	0	-10933	6486	6432	6376	6322	6266	6460	6350	69	1910	500	4720	10	1	13836057	876	14.32	1.70	12	0.41	442.00	3731.00	7790	20220809	-18.74	5220	20221020	21.26	7210	-12.21	20230405	5280	19.89	20230103	7790	-18.74	20220809	5220	21.26	20221020	4.98	N	171010	500	69 억		439097	N	N	0	N	00	N
13	20230629	130812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	-40	5	-0.63	322813830	50558	81.73	6380	6520	6260	8290	4470	6380	6385.02	3.17	0	-9309	6486	6432	6376	6322	6266	6460	6350	69	1910	500	4720	10	1	13836057	877	14.34	1.70	12	0.37	442.00	3731.00	7790	20220809	-18.61	5220	20221020	21.46	7210	-12.07	20230405	5280	20.08	20230103	7790	-18.61	20220809	5220	21.46	20221020	4.98	N	171010	500	69 억		439097	N	N	0	N	00	N
14	20230629	120816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6420	40	2	0.63	291873070	45718	73.91	6380	6520	6260	8290	4470	6380	6384.20	3.17	0	-8163	6486	6432	6376	6322	6266	6460	6350	69	1910	500	4720	10	1	13836057	888	14.52	1.72	12	0.33	442.00	3731.00	7790	20220809	-17.59	5220	20221020	22.99	7210	-10.96	20230405	5280	21.59	20230103	7790	-17.59	20220809	5220	22.99	20221020	4.98	N	171010	500	69 억		439097	N	N	0	N	00	N
15	20230629	110816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6370	-10	5	-0.16	136216940	21423	34.63	6380	6480	6310	8290	4470	6380	6358.44	3.17	0	-4298	6486	6432	6376	6322	6266	6460	6350	69	1910	500	4720	10	1	13836057	881	14.41	1.71	12	0.15	442.00	3731.00	7790	20220809	-18.23	5220	20221020	22.03	7210	-11.65	20230405	5280	20.64	20230103	7790	-18.23	20220809	5220	22.03	20221020	4.98	N	171010	500	69 억		439097	N	N	0	N	00	N
16	20230629	100818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	-40	5	-0.63	76848330	12059	19.49	6380	6480	6320	8290	4470	6380	6372.70	3.17	0	-3774	6486	6432	6376	6322	6266	6460	6350	69	1910	500	4720	10	1	13836057	877	14.34	1.70	12	0.09	442.00	3731.00	7790	20220809	-18.61	5220	20221020	21.46	7210	-12.07	20230405	5280	20.08	20230103	7790	-18.61	20220809	5220	21.46	20221020	4.98	N	171010	500	69 억		439097	N	N	0	N	00	N
17	20230629	090739	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6420	40	2	0.63	22710700	3545	5.73	6380	6480	6370	8290	4470	6380	6406.40	3.17	0	-287	6486	6432	6376	6322	6266	6460	6350	69	1910	500	4720	10	1	13836057	888	14.52	1.72	12	0.03	442.00	3731.00	7790	20220809	-17.59	5220	20221020	22.99	7210	-10.96	20230405	5280	21.59	20230103	7790	-17.59	20220809	5220	22.99	20221020	4.98	N	171010	500	69 억		439097	N	N	0	N	00	N
18	20230628	160804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6380	100	2	1.59	389205390	61098	136.44	6340	6430	6320	8160	4400	6280	6370.17	3.09	0	11955	6513	6396	6313	6196	6113	6355	6155	69	1880	500	4640	10	1	13836057	883	14.43	1.71	12	0.44	442.00	3731.00	7790	20220809	-18.10	5220	20221020	22.22	7210	-11.51	20230405	5280	20.83	20230103	7790	-18.10	20220809	5220	22.22	20221020	5.03	N	171010	500	69 억		427377	N	N	0	N	00	N
19	20230628	150811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	60	2	0.96	364433850	57195	127.73	6340	6430	6320	8160	4400	6280	6371.78	3.09	0	12201	6513	6396	6313	6196	6113	6355	6155	69	1880	500	4640	10	1	13836057	877	14.34	1.70	12	0.41	442.00	3731.00	7790	20220809	-18.61	5220	20221020	21.46	7210	-12.07	20230405	5280	20.08	20230103	7790	-18.61	20220809	5220	21.46	20221020	5.03	N	171010	500	69 억		427377	N	N	0	N	00	N
20	20230628	140809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6380	100	2	1.59	339034300	53192	118.79	6340	6430	6320	8160	4400	6280	6373.78	3.09	0	10702	6513	6396	6313	6196	6113	6355	6155	69	1880	500	4640	10	1	13836057	883	14.43	1.71	12	0.38	442.00	3731.00	7790	20220809	-18.10	5220	20221020	22.22	7210	-11.51	20230405	5280	20.83	20230103	7790	-18.10	20220809	5220	22.22	20221020	5.03	N	171010	500	69 억		427377	N	N	0	N	00	N
21	20230628	130809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6360	80	2	1.27	283773950	44482	99.34	6340	6430	6320	8160	4400	6280	6379.52	3.09	0	8443	6513	6396	6313	6196	6113	6355	6155	69	1880	500	4640	10	1	13836057	880	14.39	1.70	12	0.32	442.00	3731.00	7790	20220809	-18.36	5220	20221020	21.84	7210	-11.79	20230405	5280	20.45	20230103	7790	-18.36	20220809	5220	21.84	20221020	5.03	N	171010	500	69 억		427377	N	N	0	N	00	N
22	20230628	120819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6400	120	2	1.91	238102960	37319	83.34	6340	6430	6320	8160	4400	6280	6380.21	3.09	0	9622	6513	6396	6313	6196	6113	6355	6155	69	1880	500	4640	10	1	13836057	886	14.48	1.72	12	0.27	442.00	3731.00	7790	20220809	-17.84	5220	20221020	22.61	7210	-11.23	20230405	5280	21.21	20230103	7790	-17.84	20220809	5220	22.61	20221020	5.03	N	171010	500	69 억		427377	N	N	0	N	00	N
23	20230628	110814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6370	90	2	1.43	212036970	33227	74.20	6340	6430	6320	8160	4400	6280	6381.47	3.09	0	8521	6513	6396	6313	6196	6113	6355	6155	69	1880	500	4640	10	1	13836057	881	14.41	1.71	12	0.24	442.00	3731.00	7790	20220809	-18.23	5220	20221020	22.03	7210	-11.65	20230405	5280	20.64	20230103	7790	-18.23	20220809	5220	22.03	20221020	5.03	N	171010	500	69 억		427377	N	N	0	N	00	N
24	20230628	100814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6400	120	2	1.91	163739300	25670	57.33	6340	6430	6320	8160	4400	6280	6378.62	3.09	0	8912	6513	6396	6313	6196	6113	6355	6155	69	1880	500	4640	10	1	13836057	886	14.48	1.72	12	0.19	442.00	3731.00	7790	20220809	-17.84	5220	20221020	22.61	7210	-11.23	20230405	5280	21.21	20230103	7790	-17.84	20220809	5220	22.61	20221020	5.03	N	171010	500	69 억		427377	N	N	0	N	00	N
25	20230628	090811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6380	100	2	1.59	41325170	6504	14.52	6340	6390	6320	8160	4400	6280	6353.81	3.09	0	3974	6513	6396	6313	6196	6113	6355	6155	69	1880	500	4640	10	1	13836057	883	14.43	1.71	12	0.05	442.00	3731.00	7790	20220809	-18.10	5220	20221020	22.22	7210	-11.51	20230405	5280	20.83	20230103	7790	-18.10	20220809	5220	22.22	20221020	5.03	N	171010	500	69 억		427377	N	N	0	N	00	N
26	20230627	160810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6280	-90	5	-1.41	281833620	44777	72.73	6350	6430	6230	8280	4460	6370	6294.19	3.19	0	-14362	6550	6460	6310	6220	6070	6505	6265	69	1910	500	4710	10	1	13836057	869	14.21	1.68	12	0.32	442.00	3731.00	7790	20220809	-19.38	5220	20221020	20.31	7210	-12.90	20230405	5280	18.94	20230103	7790	-19.38	20220809	5220	20.31	20221020	5.07	N	171010	500	69 억		441739	N	N	0	N	00	N
27	20230627	150815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6300	-70	5	-1.10	254590740	40444	65.69	6350	6430	6230	8280	4460	6370	6294.90	3.19	0	-12289	6550	6460	6310	6220	6070	6505	6265	69	1910	500	4710	10	1	13836057	872	14.25	1.69	12	0.29	442.00	3731.00	7790	20220809	-19.13	5220	20221020	20.69	7210	-12.62	20230405	5280	19.32	20230103	7790	-19.13	20220809	5220	20.69	20221020	5.07	N	171010	500	69 억		441739	N	N	0	N	00	N
28	20230627	140824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6270	-100	5	-1.57	201007730	31881	51.78	6350	6430	6250	8280	4460	6370	6304.94	3.19	0	-7093	6550	6460	6310	6220	6070	6505	6265	69	1910	500	4710	10	1	13836057	868	14.19	1.68	12	0.23	442.00	3731.00	7790	20220809	-19.51	5220	20221020	20.11	7210	-13.04	20230405	5280	18.75	20230103	7790	-19.51	20220809	5220	20.11	20221020	5.07	N	171010	500	69 억		441739	N	N	0	N	00	N
29	20230627	130822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6310	-60	5	-0.94	173405430	27480	44.64	6350	6430	6280	8280	4460	6370	6310.24	3.19	0	-5359	6550	6460	6310	6220	6070	6505	6265	69	1910	500	4710	10	1	13836057	873	14.28	1.69	12	0.20	442.00	3731.00	7790	20220809	-19.00	5220	20221020	20.88	7210	-12.48	20230405	5280	19.51	20230103	7790	-19.00	20220809	5220	20.88	20221020	5.07	N	171010	500	69 억		441739	N	N	0	N	00	N
30	20230627	120824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6330	-40	5	-0.63	167737010	26582	43.18	6350	6430	6280	8280	4460	6370	6310.17	3.19	0	-4872	6550	6460	6310	6220	6070	6505	6265	69	1910	500	4710	10	1	13836057	876	14.32	1.70	12	0.19	442.00	3731.00	7790	20220809	-18.74	5220	20221020	21.26	7210	-12.21	20230405	5280	19.89	20230103	7790	-18.74	20220809	5220	21.26	20221020	5.07	N	171010	500	69 억		441739	N	N	0	N	00	N
31	20230627	110831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6320	-50	5	-0.78	157047860	24891	40.43	6350	6430	6280	8280	4460	6370	6309.42	3.19	0	-4340	6550	6460	6310	6220	6070	6505	6265	69	1910	500	4710	10	1	13836057	874	14.30	1.69	12	0.18	442.00	3731.00	7790	20220809	-18.87	5220	20221020	21.07	7210	-12.34	20230405	5280	19.70	20230103	7790	-18.87	20220809	5220	21.07	20221020	5.07	N	171010	500	69 억		441739	N	N	0	N	00	N
32	20230627	100805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6310	-60	5	-0.94	96616420	15324	24.89	6350	6430	6290	8280	4460	6370	6304.91	3.19	0	2358	6550	6460	6310	6220	6070	6505	6265	69	1910	500	4710	10	1	13836057	873	14.28	1.69	12	0.11	442.00	3731.00	7790	20220809	-19.00	5220	20221020	20.88	7210	-12.48	20230405	5280	19.51	20230103	7790	-19.00	20220809	5220	20.88	20221020	5.07	N	171010	500	69 억		441739	N	N	0	N	00	N
33	20230627	090810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	-30	5	-0.47	56920490	9031	14.67	6350	6430	6290	8280	4460	6370	6302.79	3.19	0	3683	6550	6460	6310	6220	6070	6505	6265	69	1910	500	4710	10	1	13836057	877	14.34	1.70	12	0.07	442.00	3731.00	7790	20220809	-18.61	5220	20221020	21.46	7210	-12.07	20230405	5280	20.08	20230103	7790	-18.61	20220809	5220	21.46	20221020	5.07	N	171010	500	69 억		441739	N	N	0	N	00	N
34	20230626	160809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6370	110	2	1.76	382392420	61033	98.73	6250	6400	6160	8130	4390	6260	6265.31	3.21	0	-2078	6406	6332	6256	6182	6106	6295	6145	69	1870	500	4630	10	1	13836057	881	14.41	1.71	12	0.44	442.00	3731.00	7790	20220809	-18.23	5220	20221020	22.03	7210	-11.65	20230405	5280	20.64	20230103	7790	-18.23	20220809	5220	22.03	20221020	4.95	N	171010	500	69 억		443816	N	N	0	N	00	N
35	20230626	150815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6370	110	2	1.76	348758080	55754	90.19	6250	6400	6160	8130	4390	6260	6255.30	3.21	0	-794	6406	6332	6256	6182	6106	6295	6145	69	1870	500	4630	10	1	13836057	881	14.41	1.71	12	0.40	442.00	3731.00	7790	20220809	-18.23	5220	20221020	22.03	7210	-11.65	20230405	5280	20.64	20230103	7790	-18.23	20220809	5220	22.03	20221020	4.95	N	171010	500	69 억		443816	N	N	0	N	00	N
36	20230626	140814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6300	40	2	0.64	257844240	41464	67.07	6250	6320	6160	8130	4390	6260	6218.51	3.21	0	5134	6406	6332	6256	6182	6106	6295	6145	69	1870	500	4630	10	1	13836057	872	14.25	1.69	12	0.30	442.00	3731.00	7790	20220809	-19.13	5220	20221020	20.69	7210	-12.62	20230405	5280	19.32	20230103	7790	-19.13	20220809	5220	20.69	20221020	4.95	N	171010	500	69 억		443816	N	N	0	N	00	N
37	20230626	130808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6240	-20	5	-0.32	186604690	30098	48.69	6250	6260	6160	8130	4390	6260	6199.90	3.21	0	430	6406	6332	6256	6182	6106	6295	6145	69	1870	500	4630	10	1	13836057	863	14.12	1.67	12	0.22	442.00	3731.00	7790	20220809	-19.90	5220	20221020	19.54	7210	-13.45	20230405	5280	18.18	20230103	7790	-19.90	20220809	5220	19.54	20221020	4.95	N	171010	500	69 억		443816	N	N	0	N	00	N
38	20230626	120809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6240	-20	5	-0.32	172087730	27765	44.91	6250	6260	6160	8130	4390	6260	6198.01	3.21	0	736	6406	6332	6256	6182	6106	6295	6145	69	1870	500	4630	10	1	13836057	863	14.12	1.67	12	0.20	442.00	3731.00	7790	20220809	-19.90	5220	20221020	19.54	7210	-13.45	20230405	5280	18.18	20230103	7790	-19.90	20220809	5220	19.54	20221020	4.95	N	171010	500	69 억		443816	N	N	0	N	00	N
39	20230626	110808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6240	-20	5	-0.32	164675170	26572	42.98	6250	6260	6160	8130	4390	6260	6197.32	3.21	0	329	6406	6332	6256	6182	6106	6295	6145	69	1870	500	4630	10	1	13836057	863	14.12	1.67	12	0.19	442.00	3731.00	7790	20220809	-19.90	5220	20221020	19.54	7210	-13.45	20230405	5280	18.18	20230103	7790	-19.90	20220809	5220	19.54	20221020	4.95	N	171010	500	69 억		443816	N	N	0	N	00	N
40	20230626	100809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6230	-30	5	-0.48	107844040	17401	28.15	6250	6260	6160	8130	4390	6260	6197.58	3.21	0	-1488	6406	6332	6256	6182	6106	6295	6145	69	1870	500	4630	10	1	13836057	862	14.10	1.67	12	0.13	442.00	3731.00	7790	20220809	-20.03	5220	20221020	19.35	7210	-13.59	20230405	5280	17.99	20230103	7790	-20.03	20220809	5220	19.35	20221020	4.95	N	171010	500	69 억		443816	N	N	0	N	00	N
41	20230626	090811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6180	-80	5	-1.28	32484770	5245	8.48	6250	6250	6180	8130	4390	6260	6193.47	3.21	0	-1332	6406	6332	6256	6182	6106	6295	6145	69	1870	500	4630	10	1	13836057	855	13.98	1.66	12	0.04	442.00	3731.00	7790	20220809	-20.67	5220	20221020	18.39	7210	-14.29	20230405	5280	17.05	20230103	7790	-20.67	20220809	5220	18.39	20221020	4.95	N	171010	500	69 억		443816	N	N	0	N	00	N
42	20230623	180359	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6260	10	2	0.16	386403000	61818	86.27	6280	6330	6180	8120	4380	6250	6251.90	3.09	0	16463	6423	6336	6283	6196	6143	6310	6170	69	1870	500	4620	10	1	13836057	866	14.16	1.68	12	0.45	442.00	3731.00	7790	20220809	-19.64	5220	20221020	19.92	7210	-13.18	20230405	5280	18.56	20230103	7790	-19.64	20220809	5220	19.92	20221020	4.97	N	171010	500	69 억		427145	N	N	0	N	00	N
43	20230623	140641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6240	-10	5	-0.16	332044130	53091	74.09	6280	6330	6180	8120	4380	6250	6254.25	3.09	0	17657	6423	6336	6283	6196	6143	6310	6170	69	1870	500	4620	10	1	13836057	863	14.12	1.67	12	0.38	442.00	3731.00	7790	20220809	-19.90	5220	20221020	19.54	7210	-13.45	20230405	5280	18.18	20230103	7790	-19.90	20220809	5220	19.54	20221020	4.97	N	171010	500	69 억		427145	N	N	0	N	00	N
44	20230622	160843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6250	-100	5	-1.57	449329770	71455	140.06	6330	6370	6230	8250	4450	6350	6288.30	3.25	0	-23253	6483	6416	6363	6296	6243	6390	6270	69	1900	500	4690	10	1	13836057	865	14.14	1.68	12	0.52	442.00	3731.00	7790	20220809	-19.77	5220	20221020	19.73	7210	-13.31	20230405	5280	18.37	20230103	7790	-19.77	20220809	5220	19.73	20221020	4.93	N	171010	500	69 억		450026	N	N	0	N	00	N
45	20230622	150139	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6260	-90	5	-1.42	440138030	69982	137.17	6330	6370	6230	8250	4450	6350	6289.30	3.25	0	-23097	6483	6416	6363	6296	6243	6390	6270	69	1900	500	4690	10	1	13836057	866	14.16	1.68	12	0.51	442.00	3731.00	7790	20220809	-19.64	5220	20221020	19.92	7210	-13.18	20230405	5280	18.56	20230103	7790	-19.64	20220809	5220	19.92	20221020	4.93	N	171010	500	69 억		450026	N	N	0	N	00	N
46	20230622	140459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6300	-50	5	-0.79	288269910	45702	89.58	6330	6370	6240	8250	4450	6350	6307.60	3.25	0	-15331	6483	6416	6363	6296	6243	6390	6270	69	1900	500	4690	10	1	13836057	872	14.25	1.69	12	0.33	442.00	3731.00	7790	20220809	-19.13	5220	20221020	20.69	7210	-12.62	20230405	5280	19.32	20230103	7790	-19.13	20220809	5220	20.69	20221020	4.93	N	171010	500	69 억		450026	N	N	0	N	00	N
47	20230622	130256	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6280	-70	5	-1.10	243706250	38598	75.66	6330	6370	6240	8250	4450	6350	6313.96	3.25	0	-11858	6483	6416	6363	6296	6243	6390	6270	69	1900	500	4690	10	1	13836057	869	14.21	1.68	12	0.28	442.00	3731.00	7790	20220809	-19.38	5220	20221020	20.31	7210	-12.90	20230405	5280	18.94	20230103	7790	-19.38	20220809	5220	20.31	20221020	4.93	N	171010	500	69 억		450026	N	N	0	N	00	N
48	20230622	120423	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6330	-20	5	-0.31	200604040	31736	62.21	6330	6370	6240	8250	4450	6350	6321.02	3.25	0	-8333	6483	6416	6363	6296	6243	6390	6270	69	1900	500	4690	10	1	13836057	876	14.32	1.70	12	0.23	442.00	3731.00	7790	20220809	-18.74	5220	20221020	21.26	7210	-12.21	20230405	5280	19.89	20230103	7790	-18.74	20220809	5220	21.26	20221020	4.93	N	171010	500	69 억		450026	N	N	0	N	00	N
49	20230622	111032	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6350	0	3	0.00	164400190	26021	51.00	6330	6370	6240	8250	4450	6350	6317.98	3.25	0	-6593	6483	6416	6363	6296	6243	6390	6270	69	1900	500	4690	10	1	13836057	879	14.37	1.70	12	0.19	442.00	3731.00	7790	20220809	-18.49	5220	20221020	21.65	7210	-11.93	20230405	5280	20.27	20230103	7790	-18.49	20220809	5220	21.65	20221020	4.93	N	171010	500	69 억		450026	N	N	0	N	00	N
50	20230622	100506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6360	10	2	0.16	143007600	22645	44.39	6330	6370	6240	8250	4450	6350	6315.20	3.25	0	-5748	6483	6416	6363	6296	6243	6390	6270	69	1900	500	4690	10	1	13836057	880	14.39	1.70	12	0.16	442.00	3731.00	7790	20220809	-18.36	5220	20221020	21.84	7210	-11.79	20230405	5280	20.45	20230103	7790	-18.36	20220809	5220	21.84	20221020	4.93	N	171010	500	69 억		450026	N	N	0	N	00	N
51	20230622	090751	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6310	-40	5	-0.63	36359150	5773	11.32	6330	6330	6240	8250	4450	6350	6298.14	3.25	0	-3561	6483	6416	6363	6296	6243	6390	6270	69	1900	500	4690	10	1	13836057	873	14.28	1.69	12	0.04	442.00	3731.00	7790	20220809	-19.00	5220	20221020	20.88	7210	-12.48	20230405	5280	19.51	20230103	7790	-19.00	20220809	5220	20.88	20221020	4.93	N	171010	500	69 억		450026	N	N	0	N	00	N
52	20230621	160424	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6350	-10	5	-0.16	323525600	50858	93.12	6360	6430	6310	8260	4460	6360	6361.38	3.26	0	-1388	6580	6470	6390	6280	6200	6455	6265	69	1900	500	4700	10	1	13836057	879	14.37	1.70	12	0.37	442.00	3731.00	7790	20220809	-18.49	5220	20221020	21.65	7210	-11.93	20230405	5280	20.27	20230103	7790	-18.49	20220809	5220	21.65	20221020	4.92	N	171010	500	69 억		451414	N	N	0	N	00	N
53	20230621	151025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	-20	5	-0.31	302009660	47460	86.90	6360	6430	6310	8260	4460	6360	6363.46	3.26	0	634	6580	6470	6390	6280	6200	6455	6265	69	1900	500	4700	10	1	13836057	877	14.34	1.70	12	0.34	442.00	3731.00	7790	20220809	-18.61	5220	20221020	21.46	7210	-12.07	20230405	5280	20.08	20230103	7790	-18.61	20220809	5220	21.46	20221020	4.92	N	171010	500	69 억		451414	N	N	0	N	00	N
54	20230621	140207	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6360	0	3	0.00	253457930	39796	72.87	6360	6430	6310	8260	4460	6360	6368.93	3.26	0	2388	6580	6470	6390	6280	6200	6455	6265	69	1900	500	4700	10	1	13836057	880	14.39	1.70	12	0.29	442.00	3731.00	7790	20220809	-18.36	5220	20221020	21.84	7210	-11.79	20230405	5280	20.45	20230103	7790	-18.36	20220809	5220	21.84	20221020	4.92	N	171010	500	69 억		451414	N	N	0	N	00	N
55	20230621	130218	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6370	10	2	0.16	220680060	34645	63.43	6360	6430	6310	8260	4460	6360	6369.75	3.26	0	3963	6580	6470	6390	6280	6200	6455	6265	69	1900	500	4700	10	1	13836057	881	14.41	1.71	12	0.25	442.00	3731.00	7790	20220809	-18.23	5220	20221020	22.03	7210	-11.65	20230405	5280	20.64	20230103	7790	-18.23	20220809	5220	22.03	20221020	4.92	N	171010	500	69 억		451414	N	N	0	N	00	N
56	20230621	120245	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6400	40	2	0.63	189046530	29684	54.35	6360	6430	6310	8260	4460	6360	6368.63	3.26	0	3990	6580	6470	6390	6280	6200	6455	6265	69	1900	500	4700	10	1	13836057	886	14.48	1.72	12	0.21	442.00	3731.00	7790	20220809	-17.84	5220	20221020	22.61	7210	-11.23	20230405	5280	21.21	20230103	7790	-17.84	20220809	5220	22.61	20221020	4.92	N	171010	500	69 억		451414	N	N	0	N	00	N
57	20230621	110200	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6400	40	2	0.63	139603280	21968	40.22	6360	6400	6310	8260	4460	6360	6354.85	3.26	0	6039	6580	6470	6390	6280	6200	6455	6265	69	1900	500	4700	10	1	13836057	886	14.48	1.72	12	0.16	442.00	3731.00	7790	20220809	-17.84	5220	20221020	22.61	7210	-11.23	20230405	5280	21.21	20230103	7790	-17.84	20220809	5220	22.61	20221020	4.92	N	171010	500	69 억		451414	N	N	0	N	00	N
58	20230621	100238	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6370	10	2	0.16	78590330	12403	22.71	6360	6390	6310	8260	4460	6360	6336.40	3.26	0	4429	6580	6470	6390	6280	6200	6455	6265	69	1900	500	4700	10	1	13836057	881	14.41	1.71	12	0.09	442.00	3731.00	7790	20220809	-18.23	5220	20221020	22.03	7210	-11.65	20230405	5280	20.64	20230103	7790	-18.23	20220809	5220	22.03	20221020	4.92	N	171010	500	69 억		451414	N	N	0	N	00	N
59	20230621	090222	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6350	-10	5	-0.16	1068460	168	0.31	6360	6370	6350	8260	4460	6360	6359.88	3.26	0	-15	6580	6470	6390	6280	6200	6455	6265	69	1900	500	4700	10	1	13836057	879	14.37	1.70	12	0.00	442.00	3731.00	7790	20220809	-18.49	5220	20221020	21.65	7210	-11.93	20230405	5280	20.27	20230103	7790	-18.49	20220809	5220	21.65	20221020	4.92	N	171010	500	69 억		451414	N	N	0	N	00	N
60	20230620	161022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6360	-70	5	-1.09	346941730	54569	85.08	6360	6500	6310	8350	4510	6430	6357.85	3.23	0	3800	6536	6482	6396	6342	6256	6510	6370	69	1920	500	4750	10	1	13836057	880	14.39	1.70	12	0.39	442.00	3731.00	7790	20220809	-18.36	5220	20221020	21.84	7210	-11.79	20230405	5280	20.45	20230103	7790	-18.36	20220809	5220	21.84	20221020	4.83	N	171010	500	69 억		447505	N	N	0	N	00	N
61	20230620	150401	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6350	-80	5	-1.24	344150920	54130	84.39	6360	6500	6310	8350	4510	6430	6357.86	3.23	0	3723	6536	6482	6396	6342	6256	6510	6370	69	1920	500	4750	10	1	13836057	879	14.37	1.70	12	0.39	442.00	3731.00	7790	20220809	-18.49	5220	20221020	21.65	7210	-11.93	20230405	5280	20.27	20230103	7790	-18.49	20220809	5220	21.65	20221020	4.83	N	171010	500	69 억		447505	N	N	0	N	00	N
62	20230620	140123	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6380	-50	5	-0.78	317091790	49866	77.75	6360	6500	6310	8350	4510	6430	6358.88	3.23	0	2042	6536	6482	6396	6342	6256	6510	6370	69	1920	500	4750	10	1	13836057	883	14.43	1.71	12	0.36	442.00	3731.00	7790	20220809	-18.10	5220	20221020	22.22	7210	-11.51	20230405	5280	20.83	20230103	7790	-18.10	20220809	5220	22.22	20221020	4.83	N	171010	500	69 억		447505	N	N	0	N	00	N
63	20230620	130334	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6380	-50	5	-0.78	244152120	38359	59.81	6360	6500	6330	8350	4510	6430	6364.92	3.23	0	1656	6536	6482	6396	6342	6256	6510	6370	69	1920	500	4750	10	1	13836057	883	14.43	1.71	12	0.28	442.00	3731.00	7790	20220809	-18.10	5220	20221020	22.22	7210	-11.51	20230405	5280	20.83	20230103	7790	-18.10	20220809	5220	22.22	20221020	4.83	N	171010	500	69 억		447505	N	N	0	N	00	N
64	20230620	120241	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6360	-70	5	-1.09	217934440	34225	53.36	6360	6500	6330	8350	4510	6430	6367.70	3.23	0	815	6536	6482	6396	6342	6256	6510	6370	69	1920	500	4750	10	1	13836057	880	14.39	1.70	12	0.25	442.00	3731.00	7790	20220809	-18.36	5220	20221020	21.84	7210	-11.79	20230405	5280	20.45	20230103	7790	-18.36	20220809	5220	21.84	20221020	4.83	N	171010	500	69 억		447505	N	N	0	N	00	N
65	20230620	110403	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	-90	5	-1.40	184621140	28974	45.17	6360	6500	6330	8350	4510	6430	6371.96	3.23	0	1088	6536	6482	6396	6342	6256	6510	6370	69	1920	500	4750	10	1	13836057	877	14.34	1.70	12	0.21	442.00	3731.00	7790	20220809	-18.61	5220	20221020	21.46	7210	-12.07	20230405	5280	20.08	20230103	7790	-18.61	20220809	5220	21.46	20221020	4.83	N	171010	500	69 억		447505	N	N	0	N	00	N
66	20230620	100723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6380	-50	5	-0.78	124192490	19469	30.35	6360	6500	6330	8350	4510	6430	6378.99	3.23	0	2431	6536	6482	6396	6342	6256	6510	6370	69	1920	500	4750	10	1	13836057	883	14.43	1.71	12	0.14	442.00	3731.00	7790	20220809	-18.10	5220	20221020	22.22	7210	-11.51	20230405	5280	20.83	20230103	7790	-18.10	20220809	5220	22.22	20221020	4.83	N	171010	500	69 억		447505	N	N	0	N	00	N
67	20230620	090633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6400	-30	5	-0.47	48530470	7573	11.81	6360	6500	6350	8350	4510	6430	6408.35	3.23	0	2522	6536	6482	6396	6342	6256	6510	6370	69	1920	500	4750	10	1	13836057	886	14.48	1.72	12	0.05	442.00	3731.00	7790	20220809	-17.84	5220	20221020	22.61	7210	-11.23	20230405	5280	21.21	20230103	7790	-17.84	20220809	5220	22.61	20221020	4.83	N	171010	500	69 억		447505	N	N	0	N	00	N
68	20230619	160218	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6430	-30	5	-0.46	400723650	63081	58.16	6400	6450	6310	8390	4530	6460	6352.51	3.16	0	10420	6640	6550	6490	6400	6340	6520	6370	69	1930	500	4780	10	1	13836057	890	14.55	1.72	12	0.46	442.00	3731.00	7790	20220809	-17.46	5220	20221020	23.18	7210	-10.82	20230405	5280	21.78	20230103	7790	-17.46	20220809	5220	23.18	20221020	4.96	N	171010	500	69 억		437085	N	N	0	N	00	N
69	20230619	150908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6410	-50	5	-0.77	379240500	59734	55.07	6400	6450	6310	8390	4530	6460	6348.82	3.16	0	10953	6640	6550	6490	6400	6340	6520	6370	69	1930	500	4780	10	1	13836057	887	14.50	1.72	12	0.43	442.00	3731.00	7790	20220809	-17.72	5220	20221020	22.80	7210	-11.10	20230405	5280	21.40	20230103	7790	-17.72	20220809	5220	22.80	20221020	4.96	N	171010	500	69 억		437085	N	N	0	N	00	N
70	20230619	140404	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6360	-100	5	-1.55	332494810	52405	48.32	6400	6450	6310	8390	4530	6460	6344.72	3.16	0	9000	6640	6550	6490	6400	6340	6520	6370	69	1930	500	4780	10	1	13836057	880	14.39	1.70	12	0.38	442.00	3731.00	7790	20220809	-18.36	5220	20221020	21.84	7210	-11.79	20230405	5280	20.45	20230103	7790	-18.36	20220809	5220	21.84	20221020	4.96	N	171010	500	69 억		437085	N	N	0	N	00	N
71	20230619	130111	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6380	-80	5	-1.24	260353290	41023	37.82	6400	6450	6310	8390	4530	6460	6346.52	3.16	0	4460	6640	6550	6490	6400	6340	6520	6370	69	1930	500	4780	10	1	13836057	883	14.43	1.71	12	0.30	442.00	3731.00	7790	20220809	-18.10	5220	20221020	22.22	7210	-11.51	20230405	5280	20.83	20230103	7790	-18.10	20220809	5220	22.22	20221020	4.96	N	171010	500	69 억		437085	N	N	0	N	00	N
72	20230619	120854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6350	-110	5	-1.70	239476950	37741	34.80	6400	6450	6310	8390	4530	6460	6345.27	3.16	0	1887	6640	6550	6490	6400	6340	6520	6370	69	1930	500	4780	10	1	13836057	879	14.37	1.70	12	0.27	442.00	3731.00	7790	20220809	-18.49	5220	20221020	21.65	7210	-11.93	20230405	5280	20.27	20230103	7790	-18.49	20220809	5220	21.65	20221020	4.96	N	171010	500	69 억		437085	N	N	0	N	00	N
73	20230619	110409	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6360	-100	5	-1.55	200623920	31625	29.16	6400	6450	6310	8390	4530	6460	6343.84	3.16	0	-688	6640	6550	6490	6400	6340	6520	6370	69	1930	500	4780	10	1	13836057	880	14.39	1.70	12	0.23	442.00	3731.00	7790	20220809	-18.36	5220	20221020	21.84	7210	-11.79	20230405	5280	20.45	20230103	7790	-18.36	20220809	5220	21.84	20221020	4.96	N	171010	500	69 억		437085	N	N	0	N	00	N
74	20230619	101030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6420	-40	5	-0.62	143803540	22694	20.92	6400	6450	6310	8390	4530	6460	6336.63	3.16	0	-4606	6640	6550	6490	6400	6340	6520	6370	69	1930	500	4780	10	1	13836057	888	14.52	1.72	12	0.16	442.00	3731.00	7790	20220809	-17.59	5220	20221020	22.99	7210	-10.96	20230405	5280	21.59	20230103	7790	-17.59	20220809	5220	22.99	20221020	4.96	N	171010	500	69 억		437085	N	N	0	N	00	N
75	20230619	090847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	-120	5	-1.86	59217690	9327	8.60	6400	6450	6310	8390	4530	6460	6349.06	3.16	0	-1033	6640	6550	6490	6400	6340	6520	6370	69	1930	500	4780	10	1	13836057	877	14.34	1.70	12	0.07	442.00	3731.00	7790	20220809	-18.61	5220	20221020	21.46	7210	-12.07	20230405	5280	20.08	20230103	7790	-18.61	20220809	5220	21.46	20221020	4.96	N	171010	500	69 억		437085	N	N	0	N	00	N
76	20230616	160535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6460	-20	5	-0.31	698343690	107470	73.18	6480	6580	6430	8420	4540	6480	6498.07	3.33	0	-24135	6613	6546	6433	6366	6253	6580	6400	69	1940	500	4790	10	1	13836057	894	14.62	1.73	12	0.78	442.00	3731.00	7790	20220809	-17.07	5220	20221020	23.75	7210	-10.40	20230405	5280	22.35	20230103	7790	-17.07	20220809	5220	23.75	20221020	4.95	N	171010	500	69 억		461217	N	N	0	N	00	N
77	20230616	151013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6470	-10	5	-0.15	657567990	101154	68.88	6480	6580	6430	8420	4540	6480	6500.66	3.33	0	-23956	6613	6546	6433	6366	6253	6580	6400	69	1940	500	4790	10	1	13836057	895	14.64	1.73	12	0.73	442.00	3731.00	7790	20220809	-16.94	5220	20221020	23.95	7210	-10.26	20230405	5280	22.54	20230103	7790	-16.94	20220809	5220	23.95	20221020	4.95	N	171010	500	69 억		461217	N	N	0	N	00	N
78	20230616	140904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6450	-30	5	-0.46	589814070	90645	61.72	6480	6580	6430	8420	4540	6480	6506.86	3.33	0	-22458	6613	6546	6433	6366	6253	6580	6400	69	1940	500	4790	10	1	13836057	892	14.59	1.73	12	0.66	442.00	3731.00	7790	20220809	-17.20	5220	20221020	23.56	7210	-10.54	20230405	5280	22.16	20230103	7790	-17.20	20220809	5220	23.56	20221020	4.95	N	171010	500	69 억		461217	N	N	0	N	00	N
79	20230616	130441	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6510	30	2	0.46	534615670	82114	55.92	6480	6580	6430	8420	4540	6480	6510.65	3.33	0	-19136	6613	6546	6433	6366	6253	6580	6400	69	1940	500	4790	10	1	13836057	901	14.73	1.74	12	0.59	442.00	3731.00	7790	20220809	-16.43	5220	20221020	24.71	7210	-9.71	20230405	5280	23.30	20230103	7790	-16.43	20220809	5220	24.71	20221020	4.95	N	171010	500	69 억		461217	N	N	0	N	00	N
80	20230616	120829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6510	30	2	0.46	474125600	72789	49.57	6480	6580	6430	8420	4540	6480	6513.70	3.33	0	-17499	6613	6546	6433	6366	6253	6580	6400	69	1940	500	4790	10	1	13836057	901	14.73	1.74	12	0.53	442.00	3731.00	7790	20220809	-16.43	5220	20221020	24.71	7210	-9.71	20230405	5280	23.30	20230103	7790	-16.43	20220809	5220	24.71	20221020	4.95	N	171010	500	69 억		461217	N	N	0	N	00	N
81	20230616	110329	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6490	10	2	0.15	437338460	67121	45.71	6480	6580	6430	8420	4540	6480	6515.67	3.33	0	-18507	6613	6546	6433	6366	6253	6580	6400	69	1940	500	4790	10	1	13836057	898	14.68	1.74	12	0.49	442.00	3731.00	7790	20220809	-16.69	5220	20221020	24.33	7210	-9.99	20230405	5280	22.92	20230103	7790	-16.69	20220809	5220	24.33	20221020	4.95	N	171010	500	69 억		461217	N	N	0	N	00	N
82	20230616	101000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6530	50	2	0.77	354726580	54416	37.05	6480	6580	6430	8420	4540	6480	6518.79	3.33	0	-15588	6613	6546	6433	6366	6253	6580	6400	69	1940	500	4790	10	1	13836057	903	14.77	1.75	12	0.39	442.00	3731.00	7790	20220809	-16.17	5220	20221020	25.10	7210	-9.43	20230405	5280	23.67	20230103	7790	-16.17	20220809	5220	25.10	20221020	4.95	N	171010	500	69 억		461217	N	N	0	N	00	N
83	20230616	090841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6440	-40	5	-0.62	81196530	12507	8.52	6480	6540	6430	8420	4540	6480	6492.09	3.33	0	-8491	6613	6546	6433	6366	6253	6580	6400	69	1940	500	4790	10	1	13836057	891	14.57	1.73	12	0.09	442.00	3731.00	7790	20220809	-17.33	5220	20221020	23.37	7210	-10.68	20230405	5280	21.97	20230103	7790	-17.33	20220809	5220	23.37	20221020	4.95	N	171010	500	69 억		461217	N	N	0	N	00	N
84	20230615	150120	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6460	50	2	0.78	819908800	127477	80.54	6370	6500	6320	8330	4490	6410	6431.82	3.35	0	-1166	6616	6512	6406	6302	6196	6565	6355	69	1920	500	4740	10	1	13836057	894	14.62	1.73	12	0.92	442.00	3731.00	7790	20220809	-17.07	5220	20221020	23.75	7210	-10.40	20230405	5280	22.35	20230103	7790	-17.07	20220809	5220	23.75	20221020	5.23	N	171010	500	69 억		464146	N	N	0	N	00	N
85	20230615	140742	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6450	40	2	0.62	680382660	105869	66.89	6370	6500	6320	8330	4490	6410	6426.65	3.35	0	3492	6616	6512	6406	6302	6196	6565	6355	69	1920	500	4740	10	1	13836057	892	14.59	1.73	12	0.77	442.00	3731.00	7790	20220809	-17.20	5220	20221020	23.56	7210	-10.54	20230405	5280	22.16	20230103	7790	-17.20	20220809	5220	23.56	20221020	5.23	N	171010	500	69 억		464146	N	N	0	N	00	N
86	20230615	130155	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6430	20	2	0.31	595309810	92644	58.53	6370	6500	6320	8330	4490	6410	6425.78	3.35	0	4308	6616	6512	6406	6302	6196	6565	6355	69	1920	500	4740	10	1	13836057	890	14.55	1.72	12	0.67	442.00	3731.00	7790	20220809	-17.46	5220	20221020	23.18	7210	-10.82	20230405	5280	21.78	20230103	7790	-17.46	20220809	5220	23.18	20221020	5.23	N	171010	500	69 억		464146	N	N	0	N	00	N
87	20230615	120821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6400	-10	5	-0.16	554553800	86271	54.50	6370	6500	6320	8330	4490	6410	6428.04	3.35	0	2501	6616	6512	6406	6302	6196	6565	6355	69	1920	500	4740	10	1	13836057	886	14.48	1.72	12	0.62	442.00	3731.00	7790	20220809	-17.84	5220	20221020	22.61	7210	-11.23	20230405	5280	21.21	20230103	7790	-17.84	20220809	5220	22.61	20221020	5.23	N	171010	500	69 억		464146	N	N	0	N	00	N
88	20230615	110808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6350	-60	5	-0.94	486906560	75633	47.78	6370	6500	6350	8330	4490	6410	6437.75	3.35	0	1645	6616	6512	6406	6302	6196	6565	6355	69	1920	500	4740	10	1	13836057	879	14.37	1.70	12	0.55	442.00	3731.00	7790	20220809	-18.49	5220	20221020	21.65	7210	-11.93	20230405	5280	20.27	20230103	7790	-18.49	20220809	5220	21.65	20221020	5.23	N	171010	500	69 억		464146	N	N	0	N	00	N
89	20230611	184513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6220	90	2	1.47	840151660	135041	212.04	6180	6290	6120	7960	4300	6130	6221.46	2.65	32452	32452	6230	6180	6100	6050	5970	6205	6075	69	1830	500	4530	10	1	13836057	861	14.07	1.67	12	0.98	442.00	3731.00	7790	20220809	-20.15	5220	20221020	19.16	7210	-13.73	20230405	5280	17.80	20230103	7790	-20.15	20220809	5220	19.16	20221020	5.45	N	171010	500	69 억		366414	N	N	0	N	00	N
90	20230611	181748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6220	90	2	1.47	840151660	135041	212.04	6180	6290	6120	7960	4300	6130	6221.46	2.65	32452	32452	6230	6180	6100	6050	5970	6205	6075	69	1830	500	4530	10	1	13836057	861	14.07	1.67	12	0.98	442.00	3731.00	7790	20220809	-20.15	5220	20221020	19.16	7210	-13.73	20230405	5280	17.80	20230103	7790	-20.15	20220809	5220	19.16	20221020	5.45	N	171010	500	69 억		366414	N	N	0	N	00	N