KissMeData/376190/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	161111	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8640	130	2	1.53	734387200	86161	165.95	8410	8710	8280	11060	5960	8510	8523.42	27.25	0	4292	8756	8632	8546	8422	8336	8590	8380	128	2550	500	5950	10	1	24600000	2125	17.21	1.05	12	0.35	502.00	8229.00	9660	20220907	-10.56	6180	20230102	39.81	9500	-9.05	20230602	6180	39.81	20230102	9660	-10.56	20220907	6180	39.81	20230102	1.00	N	376190	500	128 억		6702782	N	N	0	N	00	N
3	20230630	151113	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8650	140	2	1.65	665201920	78142	150.50	8410	8710	8280	11060	5960	8510	8512.73	27.25	0	4907	8756	8632	8546	8422	8336	8590	8380	128	2550	500	5950	10	1	24600000	2128	17.23	1.05	12	0.32	502.00	8229.00	9660	20220907	-10.46	6180	20230102	39.97	9500	-8.95	20230602	6180	39.97	20230102	9660	-10.46	20220907	6180	39.97	20230102	1.00	N	376190	500	128 억		6702782	N	N	0	N	00	N
4	20230630	141112	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8700	190	2	2.23	601765960	70797	136.36	8410	8710	8280	11060	5960	8510	8499.88	27.25	0	4112	8756	8632	8546	8422	8336	8590	8380	128	2550	500	5950	10	1	24600000	2140	17.33	1.06	12	0.29	502.00	8229.00	9660	20220907	-9.94	6180	20230102	40.78	9500	-8.42	20230602	6180	40.78	20230102	9660	-9.94	20220907	6180	40.78	20230102	1.00	N	376190	500	128 억		6702782	N	N	0	N	00	N
5	20230630	131110	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8630	120	2	1.41	477735420	56485	108.79	8410	8630	8280	11060	5960	8510	8457.74	27.25	0	7655	8756	8632	8546	8422	8336	8590	8380	128	2550	500	5950	10	1	24600000	2123	17.19	1.05	12	0.23	502.00	8229.00	9660	20220907	-10.66	6180	20230102	39.64	9500	-9.16	20230602	6180	39.64	20230102	9660	-10.66	20220907	6180	39.64	20230102	1.00	N	376190	500	128 억		6702782	N	N	0	N	00	N
6	20230630	121107	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8550	40	2	0.47	387474630	45974	88.55	8410	8600	8280	11060	5960	8510	8428.13	27.25	0	6391	8756	8632	8546	8422	8336	8590	8380	128	2550	500	5950	10	1	24600000	2103	17.03	1.04	12	0.19	502.00	8229.00	9660	20220907	-11.49	6180	20230102	38.35	9500	-10.00	20230602	6180	38.35	20230102	9660	-11.49	20220907	6180	38.35	20230102	1.00	N	376190	500	128 억		6702782	N	N	0	N	00	N
7	20230630	111100	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8590	80	2	0.94	345007580	41003	78.97	8410	8600	8280	11060	5960	8510	8414.20	27.25	0	7935	8756	8632	8546	8422	8336	8590	8380	128	2550	500	5950	10	1	24600000	2113	17.11	1.04	12	0.17	502.00	8229.00	9660	20220907	-11.08	6180	20230102	39.00	9500	-9.58	20230602	6180	39.00	20230102	9660	-11.08	20220907	6180	39.00	20230102	1.00	N	376190	500	128 억		6702782	N	N	0	N	00	N
8	20230630	101111	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8440	-70	5	-0.82	255106730	30463	58.67	8410	8490	8280	11060	5960	8510	8374.31	27.25	0	4539	8756	8632	8546	8422	8336	8590	8380	128	2550	500	5950	10	1	24600000	2076	16.81	1.03	12	0.12	502.00	8229.00	9660	20220907	-12.63	6180	20230102	36.57	9500	-11.16	20230602	6180	36.57	20230102	9660	-12.63	20220907	6180	36.57	20230102	1.00	N	376190	500	128 억		6702782	N	N	0	N	00	N
9	20230630	091111	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8400	-110	5	-1.29	40736610	4836	9.31	8410	8490	8360	11060	5960	8510	8423.62	27.25	0	-147	8756	8632	8546	8422	8336	8590	8380	128	2550	500	5950	10	1	24600000	2066	16.73	1.02	12	0.02	502.00	8229.00	9660	20220907	-13.04	6180	20230102	35.92	9500	-11.58	20230602	6180	35.92	20230102	9660	-13.04	20220907	6180	35.92	20230102	1.00	N	376190	500	128 억		6702782	N	N	0	N	00	N
10	20230629	161104	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8510	-150	5	-1.73	440799370	51537	65.91	8670	8670	8460	11250	6070	8660	8553.07	27.23	0	5049	8846	8752	8666	8572	8486	8710	8530	128	2590	500	6060	10	1	24600000	2093	16.95	1.03	12	0.21	502.00	8229.00	9660	20220907	-11.90	6180	20230102	37.70	9500	-10.42	20230602	6180	37.70	20230102	9660	-11.90	20220907	6180	37.70	20230102	0.97	N	376190	500	128 억		6697733	N	N	0	N	00	N
11	20230629	151105	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8530	-130	5	-1.50	419331060	49016	62.69	8670	8670	8460	11250	6070	8660	8554.98	27.23	0	4296	8846	8752	8666	8572	8486	8710	8530	128	2590	500	6060	10	1	24600000	2098	16.99	1.04	12	0.20	502.00	8229.00	9660	20220907	-11.70	6180	20230102	38.03	9500	-10.21	20230602	6180	38.03	20230102	9660	-11.70	20220907	6180	38.03	20230102	0.97	N	376190	500	128 억		6697733	N	N	0	N	00	N
12	20230629	141103	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8530	-130	5	-1.50	340168830	39690	50.76	8670	8670	8490	11250	6070	8660	8570.64	27.23	0	2127	8846	8752	8666	8572	8486	8710	8530	128	2590	500	6060	10	1	24600000	2098	16.99	1.04	12	0.16	502.00	8229.00	9660	20220907	-11.70	6180	20230102	38.03	9500	-10.21	20230602	6180	38.03	20230102	9660	-11.70	20220907	6180	38.03	20230102	0.97	N	376190	500	128 억		6697733	N	N	0	N	00	N
13	20230629	131101	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8570	-90	5	-1.04	246826560	28743	36.76	8670	8670	8510	11250	6070	8660	8587.36	27.23	0	2647	8846	8752	8666	8572	8486	8710	8530	128	2590	500	6060	10	1	24600000	2108	17.07	1.04	12	0.12	502.00	8229.00	9660	20220907	-11.28	6180	20230102	38.67	9500	-9.79	20230602	6180	38.67	20230102	9660	-11.28	20220907	6180	38.67	20230102	0.97	N	376190	500	128 억		6697733	N	N	0	N	00	N
14	20230629	121106	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8560	-100	5	-1.15	216536800	25202	32.23	8670	8670	8510	11250	6070	8660	8592.05	27.23	0	2138	8846	8752	8666	8572	8486	8710	8530	128	2590	500	6060	10	1	24600000	2106	17.05	1.04	12	0.10	502.00	8229.00	9660	20220907	-11.39	6180	20230102	38.51	9500	-9.89	20230602	6180	38.51	20230102	9660	-11.39	20220907	6180	38.51	20230102	0.97	N	376190	500	128 억		6697733	N	N	0	N	00	N
15	20230629	111106	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8590	-70	5	-0.81	165166080	19209	24.57	8670	8670	8510	11250	6070	8660	8598.37	27.23	0	2139	8846	8752	8666	8572	8486	8710	8530	128	2590	500	6060	10	1	24600000	2113	17.11	1.04	12	0.08	502.00	8229.00	9660	20220907	-11.08	6180	20230102	39.00	9500	-9.58	20230602	6180	39.00	20230102	9660	-11.08	20220907	6180	39.00	20230102	0.97	N	376190	500	128 억		6697733	N	N	0	N	00	N
16	20230629	101109	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8600	-60	5	-0.69	91624920	10653	13.62	8670	8670	8510	11250	6070	8660	8600.85	27.23	0	719	8846	8752	8666	8572	8486	8710	8530	128	2590	500	6060	10	1	24600000	2116	17.13	1.05	12	0.04	502.00	8229.00	9660	20220907	-10.97	6180	20230102	39.16	9500	-9.47	20230602	6180	39.16	20230102	9660	-10.97	20220907	6180	39.16	20230102	0.97	N	376190	500	128 억		6697733	N	N	0	N	00	N
17	20230629	090958	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8620	-40	5	-0.46	28077670	3266	4.18	8670	8670	8510	11250	6070	8660	8596.94	27.23	0	-585	8846	8752	8666	8572	8486	8710	8530	128	2590	500	6060	10	1	24600000	2121	17.17	1.05	12	0.01	502.00	8229.00	9660	20220907	-10.77	6180	20230102	39.48	9500	-9.26	20230602	6180	39.48	20230102	9660	-10.77	20220907	6180	39.48	20230102	0.97	N	376190	500	128 억		6697733	N	N	0	N	00	N
18	20230628	161050	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8660	-40	5	-0.46	675828490	78124	62.33	8720	8760	8580	11310	6090	8700	8650.71	27.22	0	1624	9100	8900	8750	8550	8400	8825	8475	128	2610	500	6090	10	1	24600000	2130	17.25	1.05	12	0.32	502.00	8229.00	9660	20220907	-10.35	6180	20230102	40.13	9500	-8.84	20230602	6180	40.13	20230102	9660	-10.35	20220907	6180	40.13	20230102	0.99	N	376190	500	128 억		6696108	N	N	0	N	00	N
19	20230628	151058	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8600	-100	5	-1.15	625105780	72236	57.63	8720	8760	8600	11310	6090	8700	8653.66	27.22	0	3163	9100	8900	8750	8550	8400	8825	8475	128	2610	500	6090	10	1	24600000	2116	17.13	1.05	12	0.29	502.00	8229.00	9660	20220907	-10.97	6180	20230102	39.16	9500	-9.47	20230602	6180	39.16	20230102	9660	-10.97	20220907	6180	39.16	20230102	0.99	N	376190	500	128 억		6696108	N	N	0	N	00	N
20	20230628	141057	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8630	-70	5	-0.80	464220930	53575	42.74	8720	8760	8620	11310	6090	8700	8664.88	27.22	0	10228	9100	8900	8750	8550	8400	8825	8475	128	2610	500	6090	10	1	24600000	2123	17.19	1.05	12	0.22	502.00	8229.00	9660	20220907	-10.66	6180	20230102	39.64	9500	-9.16	20230602	6180	39.64	20230102	9660	-10.66	20220907	6180	39.64	20230102	0.99	N	376190	500	128 억		6696108	N	N	0	N	00	N
21	20230628	131058	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8690	-10	5	-0.11	412776040	47619	37.99	8720	8760	8620	11310	6090	8700	8668.31	27.22	0	9062	9100	8900	8750	8550	8400	8825	8475	128	2610	500	6090	10	1	24600000	2138	17.31	1.06	12	0.19	502.00	8229.00	9660	20220907	-10.04	6180	20230102	40.61	9500	-8.53	20230602	6180	40.61	20230102	9660	-10.04	20220907	6180	40.61	20230102	0.99	N	376190	500	128 억		6696108	N	N	0	N	00	N
22	20230628	121110	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8660	-40	5	-0.46	359288320	41442	33.06	8720	8760	8620	11310	6090	8700	8669.67	27.22	0	7969	9100	8900	8750	8550	8400	8825	8475	128	2610	500	6090	10	1	24600000	2130	17.25	1.05	12	0.17	502.00	8229.00	9660	20220907	-10.35	6180	20230102	40.13	9500	-8.84	20230602	6180	40.13	20230102	9660	-10.35	20220907	6180	40.13	20230102	0.99	N	376190	500	128 억		6696108	N	N	0	N	00	N
23	20230628	111105	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8630	-70	5	-0.80	311508480	35920	28.66	8720	8760	8620	11310	6090	8700	8672.29	27.22	0	7314	9100	8900	8750	8550	8400	8825	8475	128	2610	500	6090	10	1	24600000	2123	17.19	1.05	12	0.15	502.00	8229.00	9660	20220907	-10.66	6180	20230102	39.64	9500	-9.16	20230602	6180	39.64	20230102	9660	-10.66	20220907	6180	39.64	20230102	0.99	N	376190	500	128 억		6696108	N	N	0	N	00	N
24	20230628	101106	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8660	-40	5	-0.46	217028240	24979	19.93	8720	8760	8650	11310	6090	8700	8688.43	27.22	0	4291	9100	8900	8750	8550	8400	8825	8475	128	2610	500	6090	10	1	24600000	2130	17.25	1.05	12	0.10	502.00	8229.00	9660	20220907	-10.35	6180	20230102	40.13	9500	-8.84	20230602	6180	40.13	20230102	9660	-10.35	20220907	6180	40.13	20230102	0.99	N	376190	500	128 억		6696108	N	N	0	N	00	N
25	20230628	091100	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8730	30	2	0.34	55620350	6393	5.10	8720	8760	8680	11310	6090	8700	8700.20	27.22	0	1517	9100	8900	8750	8550	8400	8825	8475	128	2610	500	6090	10	1	24600000	2148	17.39	1.06	12	0.03	502.00	8229.00	9660	20220907	-9.63	6180	20230102	41.26	9500	-8.11	20230602	6180	41.26	20230102	9660	-9.63	20220907	6180	41.26	20230102	0.99	N	376190	500	128 억		6696108	N	N	0	N	00	N
26	20230627	161100	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8700	-100	5	-1.14	1085408150	124689	47.85	8900	8950	8600	11440	6160	8800	8704.74	27.31	0	-21168	9086	8942	8706	8562	8326	9015	8635	128	2640	500	6160	10	1	24600000	2140	17.33	1.06	12	0.51	502.00	8229.00	9660	20220907	-9.94	6180	20230102	40.78	9500	-8.42	20230602	6180	40.78	20230102	9660	-9.94	20220907	6180	40.78	20230102	0.99	N	376190	500	128 억		6717213	N	N	0	N	00	N
27	20230627	151110	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8700	-100	5	-1.14	1052201140	120868	46.38	8900	8950	8600	11440	6160	8800	8705.18	27.31	0	-20048	9086	8942	8706	8562	8326	9015	8635	128	2640	500	6160	10	1	24600000	2140	17.33	1.06	12	0.49	502.00	8229.00	9660	20220907	-9.94	6180	20230102	40.78	9500	-8.42	20230602	6180	40.78	20230102	9660	-9.94	20220907	6180	40.78	20230102	0.99	N	376190	500	128 억		6717213	N	N	0	N	00	N
28	20230627	141118	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8650	-150	5	-1.70	962828870	110571	42.43	8900	8950	8600	11440	6160	8800	8707.58	27.31	0	-17998	9086	8942	8706	8562	8326	9015	8635	128	2640	500	6160	10	1	24600000	2128	17.23	1.05	12	0.45	502.00	8229.00	9660	20220907	-10.46	6180	20230102	39.97	9500	-8.95	20230602	6180	39.97	20230102	9660	-10.46	20220907	6180	39.97	20230102	0.99	N	376190	500	128 억		6717213	N	N	0	N	00	N
29	20230627	121116	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8630	-170	5	-1.93	790267640	90597	34.76	8900	8950	8610	11440	6160	8800	8722.68	27.31	0	-13678	9086	8942	8706	8562	8326	9015	8635	128	2640	500	6160	10	1	24600000	2123	17.19	1.05	12	0.37	502.00	8229.00	9660	20220907	-10.66	6180	20230102	39.64	9500	-9.16	20230602	6180	39.64	20230102	9660	-10.66	20220907	6180	39.64	20230102	0.99	N	376190	500	128 억		6717213	N	N	0	N	00	N
30	20230627	111127	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8680	-120	5	-1.36	695252920	79617	30.55	8900	8950	8610	11440	6160	8800	8732.26	27.31	0	-11357	9086	8942	8706	8562	8326	9015	8635	128	2640	500	6160	10	1	24600000	2135	17.29	1.05	12	0.32	502.00	8229.00	9660	20220907	-10.14	6180	20230102	40.45	9500	-8.63	20230602	6180	40.45	20230102	9660	-10.14	20220907	6180	40.45	20230102	0.99	N	376190	500	128 억		6717213	N	N	0	N	00	N
31	20230627	101053	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8670	-130	5	-1.48	591654630	67641	25.96	8900	8950	8610	11440	6160	8800	8746.79	27.31	0	-10181	9086	8942	8706	8562	8326	9015	8635	128	2640	500	6160	10	1	24600000	2133	17.27	1.05	12	0.27	502.00	8229.00	9660	20220907	-10.25	6180	20230102	40.29	9500	-8.74	20230602	6180	40.29	20230102	9660	-10.25	20220907	6180	40.29	20230102	0.99	N	376190	500	128 억		6717213	N	N	0	N	00	N
32	20230627	091058	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8770	-30	5	-0.34	242601040	27440	10.53	8900	8950	8750	11440	6160	8800	8841.52	27.31	0	-3048	9086	8942	8706	8562	8326	9015	8635	128	2640	500	6160	10	1	24600000	2157	17.47	1.07	12	0.11	502.00	8229.00	9660	20220907	-9.21	6180	20230102	41.91	9500	-7.68	20230602	6180	41.91	20230102	9660	-9.21	20220907	6180	41.91	20230102	0.99	N	376190	500	128 억		6717213	N	N	0	N	00	N
33	20230626	161058	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8800	340	2	4.02	2246925270	258967	46.66	8600	8850	8470	10990	5930	8460	8675.97	27.25	0	11184	9373	8916	8483	8026	7593	9145	8255	128	2530	500	5920	10	1	24600000	2165	17.53	1.07	12	1.05	502.00	8229.00	9660	20220907	-8.90	6180	20230102	42.39	9500	-7.37	20230602	6180	42.39	20230102	9660	-8.90	20220907	6180	42.39	20230102	1.01	N	376190	500	128 억		6703087	N	N	0	N	00	N
34	20230626	151105	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8760	300	2	3.55	2031365950	234410	42.23	8600	8850	8470	10990	5930	8460	8665.87	27.25	0	12773	9373	8916	8483	8026	7593	9145	8255	128	2530	500	5920	10	1	24600000	2155	17.45	1.06	12	0.95	502.00	8229.00	9660	20220907	-9.32	6180	20230102	41.75	9500	-7.79	20230602	6180	41.75	20230102	9660	-9.32	20220907	6180	41.75	20230102	1.01	N	376190	500	128 억		6703087	N	N	0	N	00	N
35	20230626	141103	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8690	230	2	2.72	1534175850	177568	31.99	8600	8750	8470	10990	5930	8460	8639.93	27.25	0	16037	9373	8916	8483	8026	7593	9145	8255	128	2530	500	5920	10	1	24600000	2138	17.31	1.06	12	0.72	502.00	8229.00	9660	20220907	-10.04	6180	20230102	40.61	9500	-8.53	20230602	6180	40.61	20230102	9660	-10.04	20220907	6180	40.61	20230102	1.01	N	376190	500	128 억		6703087	N	N	0	N	00	N
36	20230626	121059	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8590	130	2	1.54	1198503550	138895	25.02	8600	8750	8470	10990	5930	8460	8628.85	27.25	0	6518	9373	8916	8483	8026	7593	9145	8255	128	2530	500	5920	10	1	24600000	2113	17.11	1.04	12	0.56	502.00	8229.00	9660	20220907	-11.08	6180	20230102	39.00	9500	-9.58	20230602	6180	39.00	20230102	9660	-11.08	20220907	6180	39.00	20230102	1.01	N	376190	500	128 억		6703087	N	N	0	N	00	N
37	20230626	111058	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8600	140	2	1.65	1052685220	121989	21.98	8600	8750	8470	10990	5930	8460	8629.35	27.25	0	4943	9373	8916	8483	8026	7593	9145	8255	128	2530	500	5920	10	1	24600000	2116	17.13	1.05	12	0.50	502.00	8229.00	9660	20220907	-10.97	6180	20230102	39.16	9500	-9.47	20230602	6180	39.16	20230102	9660	-10.97	20220907	6180	39.16	20230102	1.01	N	376190	500	128 억		6703087	N	N	0	N	00	N
38	20230626	101055	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8580	120	2	1.42	871633640	101026	18.20	8600	8750	8470	10990	5930	8460	8627.82	27.25	0	5420	9373	8916	8483	8026	7593	9145	8255	128	2530	500	5920	10	1	24600000	2111	17.09	1.04	12	0.41	502.00	8229.00	9660	20220907	-11.18	6180	20230102	38.83	9500	-9.68	20230602	6180	38.83	20230102	9660	-11.18	20220907	6180	38.83	20230102	1.01	N	376190	500	128 억		6703087	N	N	0	N	00	N
39	20230626	091102	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8670	210	2	2.48	391960670	45566	8.21	8600	8750	8470	10990	5930	8460	8602.04	27.25	0	-534	9373	8916	8483	8026	7593	9145	8255	128	2530	500	5920	10	1	24600000	2133	17.27	1.05	12	0.19	502.00	8229.00	9660	20220907	-10.25	6180	20230102	40.29	9500	-8.74	20230602	6180	40.29	20230102	9660	-10.25	20220907	6180	40.29	20230102	1.01	N	376190	500	128 억		6703087	N	N	0	N	00	N
40	20230623	191011	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8460	280	2	3.42	4748831450	555031	1219.39	8170	8940	8050	10630	5730	8180	8556.60	27.25	-11488	-10455	8433	8306	8173	8046	7913	8370	8110	128	2450	500	5720	10	1	24600000	2081	16.85	1.03	12	2.26	502.00	8229.00	9660	20220907	-12.42	6180	20230102	36.89	9500	-10.95	20230602	6180	36.89	20230102	9660	-12.42	20220907	6180	36.89	20230102	0.97	N	376190	500	128 억		6703087	N	N	0	N	00	N
41	20230623	140853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8400	220	2	2.69	4207765720	490948	1078.60	8170	8940	8050	10630	5730	8180	8570.70	27.30	0	-13909	8433	8306	8173	8046	7913	8370	8110	128	2450	500	5720	10	1	24600000	2066	16.73	1.02	12	2.00	502.00	8229.00	9660	20220907	-13.04	6180	20230102	35.92	9500	-11.58	20230602	6180	35.92	20230102	9660	-13.04	20220907	6180	35.92	20230102	0.97	N	376190	500	128 억		6714575	N	N	0	N	00	N
42	20230622	160814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8180	-50	5	-0.61	369128320	45188	59.92	8110	8300	8040	10690	5770	8230	8168.72	27.31	0	-3872	8576	8402	8306	8132	8036	8355	8085	128	2460	500	5760	10	1	24600000	2012	16.29	0.99	12	0.18	502.00	8229.00	9660	20220907	-15.32	6180	20230102	32.36	9500	-13.89	20230602	6180	32.36	20230102	9660	-15.32	20220907	6180	32.36	20230102	0.99	N	376190	500	128 억		6718339	N	N	0	N	00	N
43	20230622	150430	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8070	-160	5	-1.94	295022980	36077	47.84	8110	8300	8070	10690	5770	8230	8177.59	27.31	0	-4169	8576	8402	8306	8132	8036	8355	8085	128	2460	500	5760	10	1	24600000	1985	16.08	0.98	12	0.15	502.00	8229.00	9660	20220907	-16.46	6180	20230102	30.58	9500	-15.05	20230602	6180	30.58	20230102	9660	-16.46	20220907	6180	30.58	20230102	0.99	N	376190	500	128 억		6718339	N	N	0	N	00	N
44	20230622	140936	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8140	-90	5	-1.09	236856160	28903	38.33	8110	8300	8110	10690	5770	8230	8194.86	27.31	0	-2321	8576	8402	8306	8132	8036	8355	8085	128	2460	500	5760	10	1	24600000	2002	16.22	0.99	12	0.12	502.00	8229.00	9660	20220907	-15.73	6180	20230102	31.72	9500	-14.32	20230602	6180	31.72	20230102	9660	-15.73	20220907	6180	31.72	20230102	0.99	N	376190	500	128 억		6718339	N	N	0	N	00	N
45	20230622	131026	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8210	-20	5	-0.24	188907660	23028	30.54	8110	8300	8110	10690	5770	8230	8203.39	27.31	0	831	8576	8402	8306	8132	8036	8355	8085	128	2460	500	5760	10	1	24600000	2020	16.35	1.00	12	0.09	502.00	8229.00	9660	20220907	-15.01	6180	20230102	32.85	9500	-13.58	20230602	6180	32.85	20230102	9660	-15.01	20220907	6180	32.85	20230102	0.99	N	376190	500	128 억		6718339	N	N	0	N	00	N
46	20230622	120418	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8200	-30	5	-0.36	172337310	21002	27.85	8110	8300	8110	10690	5770	8230	8205.76	27.31	0	1672	8576	8402	8306	8132	8036	8355	8085	128	2460	500	5760	10	1	24600000	2017	16.33	1.00	12	0.09	502.00	8229.00	9660	20220907	-15.11	6180	20230102	32.69	9500	-13.68	20230602	6180	32.69	20230102	9660	-15.11	20220907	6180	32.69	20230102	0.99	N	376190	500	128 억		6718339	N	N	0	N	00	N
47	20230622	110108	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8250	20	2	0.24	158636580	19334	25.64	8110	8300	8110	10690	5770	8230	8205.06	27.31	0	1699	8576	8402	8306	8132	8036	8355	8085	128	2460	500	5760	10	1	24600000	2030	16.43	1.00	12	0.08	502.00	8229.00	9660	20220907	-14.60	6180	20230102	33.50	9500	-13.16	20230602	6180	33.50	20230102	9660	-14.60	20220907	6180	33.50	20230102	0.99	N	376190	500	128 억		6718339	N	N	0	N	00	N
48	20230622	100843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8250	20	2	0.24	94628670	11567	15.34	8110	8260	8110	10690	5770	8230	8180.91	27.31	0	2945	8576	8402	8306	8132	8036	8355	8085	128	2460	500	5760	10	1	24600000	2030	16.43	1.00	12	0.05	502.00	8229.00	9660	20220907	-14.60	6180	20230102	33.50	9500	-13.16	20230602	6180	33.50	20230102	9660	-14.60	20220907	6180	33.50	20230102	0.99	N	376190	500	128 억		6718339	N	N	0	N	00	N
49	20230622	090913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8210	-20	5	-0.24	49178580	6042	8.01	8110	8210	8110	10690	5770	8230	8139.44	27.31	0	2058	8576	8402	8306	8132	8036	8355	8085	128	2460	500	5760	10	1	24600000	2020	16.35	1.00	12	0.02	502.00	8229.00	9660	20220907	-15.01	6180	20230102	32.85	9500	-13.58	20230602	6180	32.85	20230102	9660	-15.01	20220907	6180	32.85	20230102	0.99	N	376190	500	128 억		6718339	N	N	0	N	00	N
50	20230621	161013	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8230	-140	5	-1.67	622782130	74648	100.90	8360	8480	8210	10880	5860	8370	8342.97	27.38	0	-18324	8530	8450	8300	8220	8070	8490	8260	128	2510	500	5850	10	1	24600000	2025	16.39	1.00	12	0.30	502.00	8229.00	9660	20220907	-14.80	6180	20230102	33.17	9500	-13.37	20230602	6180	33.17	20230102	9660	-14.80	20220907	6180	33.17	20230102	0.99	N	376190	500	128 억		6736618	N	N	0	N	00	N
51	20230621	150250	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8220	-150	5	-1.79	594477340	71206	96.25	8360	8480	8220	10880	5860	8370	8348.70	27.38	0	-16932	8530	8450	8300	8220	8070	8490	8260	128	2510	500	5850	10	1	24600000	2022	16.37	1.00	12	0.29	502.00	8229.00	9660	20220907	-14.91	6180	20230102	33.01	9500	-13.47	20230602	6180	33.01	20230102	9660	-14.91	20220907	6180	33.01	20230102	0.99	N	376190	500	128 억		6736618	N	N	0	N	00	N
52	20230621	141015	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8280	-90	5	-1.08	527261310	63052	85.22	8360	8480	8270	10880	5860	8370	8362.32	27.38	0	-13398	8530	8450	8300	8220	8070	8490	8260	128	2510	500	5850	10	1	24600000	2037	16.49	1.01	12	0.26	502.00	8229.00	9660	20220907	-14.29	6180	20230102	33.98	9500	-12.84	20230602	6180	33.98	20230102	9660	-14.29	20220907	6180	33.98	20230102	0.99	N	376190	500	128 억		6736618	N	N	0	N	00	N
53	20230621	131019	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8300	-70	5	-0.84	451221380	53875	72.82	8360	8480	8270	10880	5860	8370	8375.34	27.38	0	-9501	8530	8450	8300	8220	8070	8490	8260	128	2510	500	5850	10	1	24600000	2042	16.53	1.01	12	0.22	502.00	8229.00	9660	20220907	-14.08	6180	20230102	34.30	9500	-12.63	20230602	6180	34.30	20230102	9660	-14.08	20220907	6180	34.30	20230102	0.99	N	376190	500	128 억		6736618	N	N	0	N	00	N
54	20230621	120729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8290	-80	5	-0.96	440616180	52596	71.09	8360	8480	8270	10880	5860	8370	8377.37	27.38	0	-9014	8530	8450	8300	8220	8070	8490	8260	128	2510	500	5850	10	1	24600000	2039	16.51	1.01	12	0.21	502.00	8229.00	9660	20220907	-14.18	6180	20230102	34.14	9500	-12.74	20230602	6180	34.14	20230102	9660	-14.18	20220907	6180	34.14	20230102	0.99	N	376190	500	128 억		6736618	N	N	0	N	00	N
55	20230621	110934	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8310	-60	5	-0.72	406164530	48447	65.48	8360	8480	8270	10880	5860	8370	8383.69	27.38	0	-7517	8530	8450	8300	8220	8070	8490	8260	128	2510	500	5850	10	1	24600000	2044	16.55	1.01	12	0.20	502.00	8229.00	9660	20220907	-13.98	6180	20230102	34.47	9500	-12.53	20230602	6180	34.47	20230102	9660	-13.98	20220907	6180	34.47	20230102	0.99	N	376190	500	128 억		6736618	N	N	0	N	00	N
56	20230621	100436	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8390	20	2	0.24	275293220	32686	44.18	8360	8480	8330	10880	5860	8370	8422.37	27.38	0	-7654	8530	8450	8300	8220	8070	8490	8260	128	2510	500	5850	10	1	24600000	2064	16.71	1.02	12	0.13	502.00	8229.00	9660	20220907	-13.15	6180	20230102	35.76	9500	-11.68	20230602	6180	35.76	20230102	9660	-13.15	20220907	6180	35.76	20230102	0.99	N	376190	500	128 억		6736618	N	N	0	N	00	N
57	20230621	090233	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8350	-20	5	-0.24	16756980	2006	2.71	8360	8370	8350	10880	5860	8370	8353.39	27.38	0	-188	8530	8450	8300	8220	8070	8490	8260	128	2510	500	5850	10	1	24600000	2054	16.63	1.01	12	0.01	502.00	8229.00	9660	20220907	-13.56	6180	20230102	35.11	9500	-12.11	20230602	6180	35.11	20230102	9660	-13.56	20220907	6180	35.11	20230102	0.99	N	376190	500	128 억		6736618	N	N	0	N	00	N
58	20230620	160726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8370	160	2	1.95	604225460	72909	162.47	8270	8380	8150	10670	5750	8210	8286.91	27.34	0	10444	8470	8340	8260	8130	8050	8300	8090	128	2460	500	5740	10	1	24600000	2059	16.67	1.02	12	0.30	502.00	8229.00	9660	20220907	-13.35	6180	20230102	35.44	9500	-11.89	20230602	6180	35.44	20230102	9660	-13.35	20220907	6180	35.44	20230102	1.01	N	376190	500	128 억		6726172	N	N	0	N	00	N
59	20230620	150930	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8370	160	2	1.95	546359660	65987	147.05	8270	8380	8150	10670	5750	8210	8279.81	27.34	0	7996	8470	8340	8260	8130	8050	8300	8090	128	2460	500	5740	10	1	24600000	2059	16.67	1.02	12	0.27	502.00	8229.00	9660	20220907	-13.35	6180	20230102	35.44	9500	-11.89	20230602	6180	35.44	20230102	9660	-13.35	20220907	6180	35.44	20230102	1.01	N	376190	500	128 억		6726172	N	N	0	N	00	N
60	20230620	140350	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8270	60	2	0.73	404672540	49035	109.27	8270	8350	8150	10670	5750	8210	8252.73	27.34	0	6703	8470	8340	8260	8130	8050	8300	8090	128	2460	500	5740	10	1	24600000	2034	16.47	1.00	12	0.20	502.00	8229.00	9660	20220907	-14.39	6180	20230102	33.82	9500	-12.95	20230602	6180	33.82	20230102	9660	-14.39	20220907	6180	33.82	20230102	1.01	N	376190	500	128 억		6726172	N	N	0	N	00	N
61	20230620	130841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8310	100	2	1.22	312966680	37972	84.62	8270	8350	8150	10670	5750	8210	8242.04	27.34	0	1799	8470	8340	8260	8130	8050	8300	8090	128	2460	500	5740	10	1	24600000	2044	16.55	1.01	12	0.15	502.00	8229.00	9660	20220907	-13.98	6180	20230102	34.47	9500	-12.53	20230602	6180	34.47	20230102	9660	-13.98	20220907	6180	34.47	20230102	1.01	N	376190	500	128 억		6726172	N	N	0	N	00	N
62	20230620	120538	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8240	30	2	0.37	207078510	25217	56.19	8270	8280	8150	10670	5750	8210	8211.86	27.34	0	-3099	8470	8340	8260	8130	8050	8300	8090	128	2460	500	5740	10	1	24600000	2027	16.41	1.00	12	0.10	502.00	8229.00	9660	20220907	-14.70	6180	20230102	33.33	9500	-13.26	20230602	6180	33.33	20230102	9660	-14.70	20220907	6180	33.33	20230102	1.01	N	376190	500	128 억		6726172	N	N	0	N	00	N
63	20230620	110203	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8210	0	3	0.00	176659090	21531	47.98	8270	8270	8150	10670	5750	8210	8204.87	27.34	0	-3419	8470	8340	8260	8130	8050	8300	8090	128	2460	500	5740	10	1	24600000	2020	16.35	1.00	12	0.09	502.00	8229.00	9660	20220907	-15.01	6180	20230102	32.85	9500	-13.58	20230602	6180	32.85	20230102	9660	-15.01	20220907	6180	32.85	20230102	1.01	N	376190	500	128 억		6726172	N	N	0	N	00	N
64	20230620	100145	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8250	40	2	0.49	128968170	15737	35.07	8270	8270	8150	10670	5750	8210	8195.22	27.34	0	-4162	8470	8340	8260	8130	8050	8300	8090	128	2460	500	5740	10	1	24600000	2030	16.43	1.00	12	0.06	502.00	8229.00	9660	20220907	-14.60	6180	20230102	33.50	9500	-13.16	20230602	6180	33.50	20230102	9660	-14.60	20220907	6180	33.50	20230102	1.01	N	376190	500	128 억		6726172	N	N	0	N	00	N
65	20230620	090625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8260	50	2	0.61	38552800	4688	10.45	8270	8270	8210	10670	5750	8210	8223.72	27.34	0	-2771	8470	8340	8260	8130	8050	8300	8090	128	2460	500	5740	10	1	24600000	2032	16.45	1.00	12	0.02	502.00	8229.00	9660	20220907	-14.49	6180	20230102	33.66	9500	-13.05	20230602	6180	33.66	20230102	9660	-14.49	20220907	6180	33.66	20230102	1.01	N	376190	500	128 억		6726172	N	N	0	N	00	N
66	20230619	160646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8210	-40	5	-0.48	371793910	44851	69.12	8250	8390	8180	10720	5780	8250	8289.71	27.32	0	5111	8423	8336	8273	8186	8123	8305	8155	128	2470	500	5770	10	1	24600000	2020	16.35	1.00	12	0.18	502.00	8229.00	9660	20220907	-15.01	6180	20230102	32.85	9500	-13.58	20230602	6180	32.85	20230102	9660	-15.01	20220907	6180	32.85	20230102	1.06	N	376190	500	128 억		6721106	N	N	0	N	00	N
67	20230619	150946	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8260	10	2	0.12	354561610	42757	65.89	8250	8390	8180	10720	5780	8250	8292.48	27.32	0	4490	8423	8336	8273	8186	8123	8305	8155	128	2470	500	5770	10	1	24600000	2032	16.45	1.00	12	0.17	502.00	8229.00	9660	20220907	-14.49	6180	20230102	33.66	9500	-13.05	20230602	6180	33.66	20230102	9660	-14.49	20220907	6180	33.66	20230102	1.06	N	376190	500	128 억		6721106	N	N	0	N	00	N
68	20230619	140925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8230	-20	5	-0.24	323221050	38953	60.03	8250	8390	8180	10720	5780	8250	8297.72	27.32	0	4012	8423	8336	8273	8186	8123	8305	8155	128	2470	500	5770	10	1	24600000	2025	16.39	1.00	12	0.16	502.00	8229.00	9660	20220907	-14.80	6180	20230102	33.17	9500	-13.37	20230602	6180	33.17	20230102	9660	-14.80	20220907	6180	33.17	20230102	1.06	N	376190	500	128 억		6721106	N	N	0	N	00	N
69	20230619	131014	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8300	50	2	0.61	280479680	33782	52.06	8250	8390	8180	10720	5780	8250	8302.64	27.32	0	3378	8423	8336	8273	8186	8123	8305	8155	128	2470	500	5770	10	1	24600000	2042	16.53	1.01	12	0.14	502.00	8229.00	9660	20220907	-14.08	6180	20230102	34.30	9500	-12.63	20230602	6180	34.30	20230102	9660	-14.08	20220907	6180	34.30	20230102	1.06	N	376190	500	128 억		6721106	N	N	0	N	00	N
70	20230619	120811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8270	20	2	0.24	264096200	31808	49.02	8250	8390	8180	10720	5780	8250	8302.82	27.32	0	2881	8423	8336	8273	8186	8123	8305	8155	128	2470	500	5770	10	1	24600000	2034	16.47	1.00	12	0.13	502.00	8229.00	9660	20220907	-14.39	6180	20230102	33.82	9500	-12.95	20230602	6180	33.82	20230102	9660	-14.39	20220907	6180	33.82	20230102	1.06	N	376190	500	128 억		6721106	N	N	0	N	00	N
71	20230619	110115	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8340	90	2	1.09	214803360	25872	39.87	8250	8390	8180	10720	5780	8250	8302.54	27.32	0	2728	8423	8336	8273	8186	8123	8305	8155	128	2470	500	5770	10	1	24600000	2052	16.61	1.01	12	0.11	502.00	8229.00	9660	20220907	-13.66	6180	20230102	34.95	9500	-12.21	20230602	6180	34.95	20230102	9660	-13.66	20220907	6180	34.95	20230102	1.06	N	376190	500	128 억		6721106	N	N	0	N	00	N
72	20230619	100133	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8310	60	2	0.73	101859970	12331	19.00	8250	8350	8180	10720	5780	8250	8260.48	27.32	0	-4528	8423	8336	8273	8186	8123	8305	8155	128	2470	500	5770	10	1	24600000	2044	16.55	1.01	12	0.05	502.00	8229.00	9660	20220907	-13.98	6180	20230102	34.47	9500	-12.53	20230602	6180	34.47	20230102	9660	-13.98	20220907	6180	34.47	20230102	1.06	N	376190	500	128 억		6721106	N	N	0	N	00	N
73	20230619	090929	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8240	-10	5	-0.12	29728150	3616	5.57	8250	8250	8180	10720	5780	8250	8221.28	27.32	0	-1192	8423	8336	8273	8186	8123	8305	8155	128	2470	500	5770	10	1	24600000	2027	16.41	1.00	12	0.01	502.00	8229.00	9660	20220907	-14.70	6180	20230102	33.33	9500	-13.26	20230602	6180	33.33	20230102	9660	-14.70	20220907	6180	33.33	20230102	1.06	N	376190	500	128 억		6721106	N	N	0	N	00	N
74	20230616	160107	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8250	0	3	0.00	534360820	64470	75.48	8300	8360	8210	10720	5780	8250	8288.52	27.28	0	9673	8463	8356	8213	8106	7963	8410	8160	128	2470	500	5770	10	1	24600000	2030	16.43	1.00	12	0.26	502.00	8229.00	9660	20220907	-14.60	6180	20230102	33.50	9500	-13.16	20230602	6180	33.50	20230102	9660	-14.60	20220907	6180	33.50	20230102	1.10	N	376190	500	128 억		6711846	N	N	0	N	00	N
75	20230616	150812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8280	30	2	0.36	484765700	58462	68.45	8300	8360	8210	10720	5780	8250	8291.98	27.28	0	9681	8463	8356	8213	8106	7963	8410	8160	128	2470	500	5770	10	1	24600000	2037	16.49	1.01	12	0.24	502.00	8229.00	9660	20220907	-14.29	6180	20230102	33.98	9500	-12.84	20230602	6180	33.98	20230102	9660	-14.29	20220907	6180	33.98	20230102	1.10	N	376190	500	128 억		6711846	N	N	0	N	00	N
76	20230616	140822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8270	20	2	0.24	439345470	52975	62.03	8300	8360	8210	10720	5780	8250	8293.45	27.28	0	10515	8463	8356	8213	8106	7963	8410	8160	128	2470	500	5770	10	1	24600000	2034	16.47	1.00	12	0.22	502.00	8229.00	9660	20220907	-14.39	6180	20230102	33.82	9500	-12.95	20230602	6180	33.82	20230102	9660	-14.39	20220907	6180	33.82	20230102	1.10	N	376190	500	128 억		6711846	N	N	0	N	00	N
77	20230616	130222	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8330	80	2	0.97	386429940	46595	54.56	8300	8360	8210	10720	5780	8250	8293.38	27.28	0	8600	8463	8356	8213	8106	7963	8410	8160	128	2470	500	5770	10	1	24600000	2049	16.59	1.01	12	0.19	502.00	8229.00	9660	20220907	-13.77	6180	20230102	34.79	9500	-12.32	20230602	6180	34.79	20230102	9660	-13.77	20220907	6180	34.79	20230102	1.10	N	376190	500	128 억		6711846	N	N	0	N	00	N
78	20230616	120658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8270	20	2	0.24	262017060	31649	37.06	8300	8350	8210	10720	5780	8250	8278.84	27.28	0	8309	8463	8356	8213	8106	7963	8410	8160	128	2470	500	5770	10	1	24600000	2034	16.47	1.00	12	0.13	502.00	8229.00	9660	20220907	-14.39	6180	20230102	33.82	9500	-12.95	20230602	6180	33.82	20230102	9660	-14.39	20220907	6180	33.82	20230102	1.10	N	376190	500	128 억		6711846	N	N	0	N	00	N
79	20230616	110823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8260	10	2	0.12	230165520	27794	32.54	8300	8350	8210	10720	5780	8250	8281.12	27.28	0	7607	8463	8356	8213	8106	7963	8410	8160	128	2470	500	5770	10	1	24600000	2032	16.45	1.00	12	0.11	502.00	8229.00	9660	20220907	-14.49	6180	20230102	33.66	9500	-13.05	20230602	6180	33.66	20230102	9660	-14.49	20220907	6180	33.66	20230102	1.10	N	376190	500	128 억		6711846	N	N	0	N	00	N
80	20230616	100809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8270	20	2	0.24	156072880	18831	22.05	8300	8350	8210	10720	5780	8250	8288.08	27.28	0	3783	8463	8356	8213	8106	7963	8410	8160	128	2470	500	5770	10	1	24600000	2034	16.47	1.00	12	0.08	502.00	8229.00	9660	20220907	-14.39	6180	20230102	33.82	9500	-12.95	20230602	6180	33.82	20230102	9660	-14.39	20220907	6180	33.82	20230102	1.10	N	376190	500	128 억		6711846	N	N	0	N	00	N
81	20230616	090335	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8250	0	3	0.00	27783260	3358	3.93	8300	8310	8250	10720	5780	8250	8273.75	27.28	0	-292	8463	8356	8213	8106	7963	8410	8160	128	2470	500	5770	10	1	24600000	2030	16.43	1.00	12	0.01	502.00	8229.00	9660	20220907	-14.60	6180	20230102	33.50	9500	-13.16	20230602	6180	33.50	20230102	9660	-14.60	20220907	6180	33.50	20230102	1.10	N	376190	500	128 억		6711846	N	N	0	N	00	N
82	20230615	150955	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8230	140	2	1.73	664749660	81088	82.75	8070	8320	8070	10510	5670	8090	8198.09	27.18	0	26247	8390	8240	8090	7940	7790	8165	7865	128	2420	500	5660	10	1	24600000	2025	16.39	1.00	12	0.33	502.00	8229.00	9660	20220907	-14.80	6180	20230102	33.17	9500	-13.37	20230602	6180	33.17	20230102	9660	-14.80	20220907	6180	33.17	20230102	1.11	N	376190	500	128 억		6685323	N	N	0	N	00	N
83	20230615	140647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8180	90	2	1.11	554791530	67681	69.07	8070	8320	8070	10510	5670	8090	8197.40	27.18	0	20296	8390	8240	8090	7940	7790	8165	7865	128	2420	500	5660	10	1	24600000	2012	16.29	0.99	12	0.28	502.00	8229.00	9660	20220907	-15.32	6180	20230102	32.36	9500	-13.89	20230602	6180	32.36	20230102	9660	-15.32	20220907	6180	32.36	20230102	1.11	N	376190	500	128 억		6685323	N	N	0	N	00	N
84	20230615	131038	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8190	100	2	1.24	502704960	61295	62.55	8070	8320	8070	10510	5670	8090	8201.69	27.18	0	17973	8390	8240	8090	7940	7790	8165	7865	128	2420	500	5660	10	1	24600000	2015	16.31	1.00	12	0.25	502.00	8229.00	9660	20220907	-15.22	6180	20230102	32.52	9500	-13.79	20230602	6180	32.52	20230102	9660	-15.22	20220907	6180	32.52	20230102	1.11	N	376190	500	128 억		6685323	N	N	0	N	00	N
85	20230615	121004	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8170	80	2	0.99	469603470	57239	58.41	8070	8320	8070	10510	5670	8090	8204.57	27.18	0	15024	8390	8240	8090	7940	7790	8165	7865	128	2420	500	5660	10	1	24600000	2010	16.27	0.99	12	0.23	502.00	8229.00	9660	20220907	-15.42	6180	20230102	32.20	9500	-14.00	20230602	6180	32.20	20230102	9660	-15.42	20220907	6180	32.20	20230102	1.11	N	376190	500	128 억		6685323	N	N	0	N	00	N
86	20230615	111050	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8120	30	2	0.37	432980450	52727	53.81	8070	8320	8070	10510	5670	8090	8212.10	27.18	0	15427	8390	8240	8090	7940	7790	8165	7865	128	2420	500	5660	10	1	24600000	1998	16.18	0.99	12	0.21	502.00	8229.00	9660	20220907	-15.94	6180	20230102	31.39	9500	-14.53	20230602	6180	31.39	20230102	9660	-15.94	20220907	6180	31.39	20230102	1.11	N	376190	500	128 억		6685323	N	N	0	N	00	N
87	20230611	184637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8200	80	2	0.99	795715940	96738	134.66	8120	8310	8100	10550	5690	8120	8225.25	27.12	15565	15508	8353	8236	8103	7986	7853	8295	8045	128	2430	500	5680	10	1	24600000	2017	16.33	1.00	12	0.39	502.00	8229.00	9660	20220907	-15.11	6180	20230102	32.69	9500	-13.68	20230602	6180	32.69	20230102	9660	-15.11	20220907	6180	32.69	20230102	1.16	N	376190	500	128 억		6671996	N	N	0	N	00	N